ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
256940/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250219,161039,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8650,-40,5,-0.46,760566250,88651,57.56,8690,8700,8500,11290,6090,8690,8579.24,2.26,0,-12589,9023,8856,8603,8436,8183,8940,8520,94,2600,500,6080,10,1,18748658,1622,41.19,2.83,12,0.47,210.00,3053.00,8830,20250217,-2.04,4160,20241209,107.93,8830,-2.04,20250217,5210,66.03,20250102,8830,-2.04,20250217,4160,107.93,20241209,0.79,N,256940,500,93 억,,424544,N,N,0,N,00,N
20250219,151043,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8640,-50,5,-0.58,734773150,85662,55.62,8690,8700,8500,11290,6090,8690,8577.59,2.26,0,-11567,9023,8856,8603,8436,8183,8940,8520,94,2600,500,6080,10,1,18748658,1620,41.14,2.83,12,0.46,210.00,3053.00,8830,20250217,-2.15,4160,20241209,107.69,8830,-2.15,20250217,5210,65.83,20250102,8830,-2.15,20250217,4160,107.69,20241209,0.79,N,256940,500,93 억,,424544,N,N,0,N,00,N
20250219,141039,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8580,-110,5,-1.27,568115800,66339,43.07,8690,8690,8500,11290,6090,8690,8563.83,2.26,0,-11415,9023,8856,8603,8436,8183,8940,8520,94,2600,500,6080,10,1,18748658,1609,40.86,2.81,12,0.35,210.00,3053.00,8830,20250217,-2.83,4160,20241209,106.25,8830,-2.83,20250217,5210,64.68,20250102,8830,-2.83,20250217,4160,106.25,20241209,0.79,N,256940,500,93 억,,424544,N,N,0,N,00,N
20250219,131040,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8560,-130,5,-1.50,517079650,60374,39.20,8690,8690,8500,11290,6090,8690,8564.61,2.26,0,-10682,9023,8856,8603,8436,8183,8940,8520,94,2600,500,6080,10,1,18748658,1605,40.76,2.80,12,0.32,210.00,3053.00,8830,20250217,-3.06,4160,20241209,105.77,8830,-3.06,20250217,5210,64.30,20250102,8830,-3.06,20250217,4160,105.77,20241209,0.79,N,256940,500,93 억,,424544,N,N,0,N,00,N
20250219,121039,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8610,-80,5,-0.92,424780100,49603,32.21,8690,8690,8500,11290,6090,8690,8563.60,2.26,0,-10808,9023,8856,8603,8436,8183,8940,8520,94,2600,500,6080,10,1,18748658,1614,41.00,2.82,12,0.26,210.00,3053.00,8830,20250217,-2.49,4160,20241209,106.97,8830,-2.49,20250217,5210,65.26,20250102,8830,-2.49,20250217,4160,106.97,20241209,0.79,N,256940,500,93 억,,424544,N,N,0,N,00,N
20250219,111040,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8580,-110,5,-1.27,381464560,44538,28.92,8690,8690,8500,11290,6090,8690,8564.92,2.26,0,-11542,9023,8856,8603,8436,8183,8940,8520,94,2600,500,6080,10,1,18748658,1609,40.86,2.81,12,0.24,210.00,3053.00,8830,20250217,-2.83,4160,20241209,106.25,8830,-2.83,20250217,5210,64.68,20250102,8830,-2.83,20250217,4160,106.25,20241209,0.79,N,256940,500,93 억,,424544,N,N,0,N,00,N
20250219,101040,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8600,-90,5,-1.04,287325630,33525,21.77,8690,8690,8500,11290,6090,8690,8570.49,2.26,0,-7084,9023,8856,8603,8436,8183,8940,8520,94,2600,500,6080,10,1,18748658,1612,40.95,2.82,12,0.18,210.00,3053.00,8830,20250217,-2.60,4160,20241209,106.73,8830,-2.60,20250217,5210,65.07,20250102,8830,-2.60,20250217,4160,106.73,20241209,0.79,N,256940,500,93 억,,424544,N,N,0,N,00,N
20250219,091042,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8530,-160,5,-1.84,123166470,14349,9.32,8690,8690,8500,11290,6090,8690,8583.63,2.26,0,-670,9023,8856,8603,8436,8183,8940,8520,94,2600,500,6080,10,1,18748658,1599,40.62,2.79,12,0.08,210.00,3053.00,8830,20250217,-3.40,4160,20241209,105.05,8830,-3.40,20250217,5210,63.72,20250102,8830,-3.40,20250217,4160,105.05,20241209,0.79,N,256940,500,93 억,,424544,N,N,0,N,00,N
20250218,161036,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8690,190,2,2.24,1322610080,153374,28.96,8660,8770,8350,11050,5950,8500,8623.38,2.39,0,-24525,9126,8812,8516,8202,7906,8970,8360,94,2550,500,5950,10,1,18748658,1629,41.38,2.85,12,0.82,210.00,3053.00,8830,20250217,-1.59,4160,20241209,108.89,8830,-1.59,20250217,5210,66.79,20250102,8830,-1.59,20250217,4160,108.89,20241209,0.86,N,256940,500,93 억,,448153,N,N,0,N,00,N
20250218,151038,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8630,130,2,1.53,1269151890,147203,27.80,8660,8770,8350,11050,5950,8500,8621.78,2.39,0,-23256,9126,8812,8516,8202,7906,8970,8360,94,2550,500,5950,10,1,18748658,1618,41.10,2.83,12,0.79,210.00,3053.00,8830,20250217,-2.27,4160,20241209,107.45,8830,-2.27,20250217,5210,65.64,20250102,8830,-2.27,20250217,4160,107.45,20241209,0.86,N,256940,500,93 억,,448153,N,N,0,N,00,N
20250218,141039,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8730,230,2,2.71,1106120390,128356,24.24,8660,8770,8350,11050,5950,8500,8617.60,2.39,0,-25552,9126,8812,8516,8202,7906,8970,8360,94,2550,500,5950,10,1,18748658,1637,41.57,2.86,12,0.68,210.00,3053.00,8830,20250217,-1.13,4160,20241209,109.86,8830,-1.13,20250217,5210,67.56,20250102,8830,-1.13,20250217,4160,109.86,20241209,0.86,N,256940,500,93 억,,448153,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250219 161039 57 100.00 KOSDAQ 기계·장비 N N N N N 8650 -40 5 -0.46 760566250 88651 57.56 8690 8700 8500 11290 6090 8690 8579.24 2.26 0 -12589 9023 8856 8603 8436 8183 8940 8520 94 2600 500 6080 10 1 18748658 1622 41.19 2.83 12 0.47 210.00 3053.00 8830 20250217 -2.04 4160 20241209 107.93 8830 -2.04 20250217 5210 66.03 20250102 8830 -2.04 20250217 4160 107.93 20241209 0.79 N 256940 500 93 억 424544 N N 0 N 00 N
3 20250219 151043 57 100.00 KOSDAQ 기계·장비 N N N N N 8640 -50 5 -0.58 734773150 85662 55.62 8690 8700 8500 11290 6090 8690 8577.59 2.26 0 -11567 9023 8856 8603 8436 8183 8940 8520 94 2600 500 6080 10 1 18748658 1620 41.14 2.83 12 0.46 210.00 3053.00 8830 20250217 -2.15 4160 20241209 107.69 8830 -2.15 20250217 5210 65.83 20250102 8830 -2.15 20250217 4160 107.69 20241209 0.79 N 256940 500 93 억 424544 N N 0 N 00 N
4 20250219 141039 57 100.00 KOSDAQ 기계·장비 N N N N N 8580 -110 5 -1.27 568115800 66339 43.07 8690 8690 8500 11290 6090 8690 8563.83 2.26 0 -11415 9023 8856 8603 8436 8183 8940 8520 94 2600 500 6080 10 1 18748658 1609 40.86 2.81 12 0.35 210.00 3053.00 8830 20250217 -2.83 4160 20241209 106.25 8830 -2.83 20250217 5210 64.68 20250102 8830 -2.83 20250217 4160 106.25 20241209 0.79 N 256940 500 93 억 424544 N N 0 N 00 N
5 20250219 131040 57 100.00 KOSDAQ 기계·장비 N N N N N 8560 -130 5 -1.50 517079650 60374 39.20 8690 8690 8500 11290 6090 8690 8564.61 2.26 0 -10682 9023 8856 8603 8436 8183 8940 8520 94 2600 500 6080 10 1 18748658 1605 40.76 2.80 12 0.32 210.00 3053.00 8830 20250217 -3.06 4160 20241209 105.77 8830 -3.06 20250217 5210 64.30 20250102 8830 -3.06 20250217 4160 105.77 20241209 0.79 N 256940 500 93 억 424544 N N 0 N 00 N
6 20250219 121039 57 100.00 KOSDAQ 기계·장비 N N N N N 8610 -80 5 -0.92 424780100 49603 32.21 8690 8690 8500 11290 6090 8690 8563.60 2.26 0 -10808 9023 8856 8603 8436 8183 8940 8520 94 2600 500 6080 10 1 18748658 1614 41.00 2.82 12 0.26 210.00 3053.00 8830 20250217 -2.49 4160 20241209 106.97 8830 -2.49 20250217 5210 65.26 20250102 8830 -2.49 20250217 4160 106.97 20241209 0.79 N 256940 500 93 억 424544 N N 0 N 00 N
7 20250219 111040 57 100.00 KOSDAQ 기계·장비 N N N N N 8580 -110 5 -1.27 381464560 44538 28.92 8690 8690 8500 11290 6090 8690 8564.92 2.26 0 -11542 9023 8856 8603 8436 8183 8940 8520 94 2600 500 6080 10 1 18748658 1609 40.86 2.81 12 0.24 210.00 3053.00 8830 20250217 -2.83 4160 20241209 106.25 8830 -2.83 20250217 5210 64.68 20250102 8830 -2.83 20250217 4160 106.25 20241209 0.79 N 256940 500 93 억 424544 N N 0 N 00 N
8 20250219 101040 57 100.00 KOSDAQ 기계·장비 N N N N N 8600 -90 5 -1.04 287325630 33525 21.77 8690 8690 8500 11290 6090 8690 8570.49 2.26 0 -7084 9023 8856 8603 8436 8183 8940 8520 94 2600 500 6080 10 1 18748658 1612 40.95 2.82 12 0.18 210.00 3053.00 8830 20250217 -2.60 4160 20241209 106.73 8830 -2.60 20250217 5210 65.07 20250102 8830 -2.60 20250217 4160 106.73 20241209 0.79 N 256940 500 93 억 424544 N N 0 N 00 N
9 20250219 091042 57 100.00 KOSDAQ 기계·장비 N N N N N 8530 -160 5 -1.84 123166470 14349 9.32 8690 8690 8500 11290 6090 8690 8583.63 2.26 0 -670 9023 8856 8603 8436 8183 8940 8520 94 2600 500 6080 10 1 18748658 1599 40.62 2.79 12 0.08 210.00 3053.00 8830 20250217 -3.40 4160 20241209 105.05 8830 -3.40 20250217 5210 63.72 20250102 8830 -3.40 20250217 4160 105.05 20241209 0.79 N 256940 500 93 억 424544 N N 0 N 00 N
10 20250218 161036 57 100.00 KOSDAQ 기계·장비 N N N N N 8690 190 2 2.24 1322610080 153374 28.96 8660 8770 8350 11050 5950 8500 8623.38 2.39 0 -24525 9126 8812 8516 8202 7906 8970 8360 94 2550 500 5950 10 1 18748658 1629 41.38 2.85 12 0.82 210.00 3053.00 8830 20250217 -1.59 4160 20241209 108.89 8830 -1.59 20250217 5210 66.79 20250102 8830 -1.59 20250217 4160 108.89 20241209 0.86 N 256940 500 93 억 448153 N N 0 N 00 N
11 20250218 151038 57 100.00 KOSDAQ 기계·장비 N N N N N 8630 130 2 1.53 1269151890 147203 27.80 8660 8770 8350 11050 5950 8500 8621.78 2.39 0 -23256 9126 8812 8516 8202 7906 8970 8360 94 2550 500 5950 10 1 18748658 1618 41.10 2.83 12 0.79 210.00 3053.00 8830 20250217 -2.27 4160 20241209 107.45 8830 -2.27 20250217 5210 65.64 20250102 8830 -2.27 20250217 4160 107.45 20241209 0.86 N 256940 500 93 억 448153 N N 0 N 00 N
12 20250218 141039 57 100.00 KOSDAQ 기계·장비 N N N N N 8730 230 2 2.71 1106120390 128356 24.24 8660 8770 8350 11050 5950 8500 8617.60 2.39 0 -25552 9126 8812 8516 8202 7906 8970 8360 94 2550 500 5950 10 1 18748658 1637 41.57 2.86 12 0.68 210.00 3053.00 8830 20250217 -1.13 4160 20241209 109.86 8830 -1.13 20250217 5210 67.56 20250102 8830 -1.13 20250217 4160 109.86 20241209 0.86 N 256940 500 93 억 448153 N N 0 N 00 N