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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,131036,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8730,230,2,2.71,1054694760,122459,23.13,8660,8770,8350,11050,5950,8500,8612.64,2.39,0,-26159,9126,8812,8516,8202,7906,8970,8360,94,2550,500,5950,10,1,18748658,1637,41.57,2.86,12,0.65,210.00,3053.00,8830,20250217,-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
20250218,121039,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8740,240,2,2.82,910933280,105967,20.01,8660,8770,8350,11050,5950,8500,8596.39,2.39,0,-20377,9126,8812,8516,8202,7906,8970,8360,94,2550,500,5950,10,1,18748658,1639,41.62,2.86,12,0.57,210.00,3053.00,8830,20250217,-1.02,4160,20241209,110.10,8830,-1.02,20250217,5210,67.75,20250102,8830,-1.02,20250217,4160,110.10,20241209,0.86,N,256940,500,93 억,,448153,N,N,0,N,00,N
20250218,111036,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8670,170,2,2.00,655257400,76594,14.46,8660,8730,8350,11050,5950,8500,8554.94,2.39,0,-17705,9126,8812,8516,8202,7906,8970,8360,94,2550,500,5950,10,1,18748658,1626,41.29,2.84,12,0.41,210.00,3053.00,8830,20250217,-1.81,4160,20241209,108.41,8830,-1.81,20250217,5210,66.41,20250102,8830,-1.81,20250217,4160,108.41,20241209,0.86,N,256940,500,93 억,,448153,N,N,0,N,00,N
20250218,101035,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8570,70,2,0.82,515081550,60329,11.39,8660,8730,8350,11050,5950,8500,8537.88,2.39,0,-14254,9126,8812,8516,8202,7906,8970,8360,94,2550,500,5950,10,1,18748658,1607,40.81,2.81,12,0.32,210.00,3053.00,8830,20250217,-2.94,4160,20241209,106.01,8830,-2.94,20250217,5210,64.49,20250102,8830,-2.94,20250217,4160,106.01,20241209,0.86,N,256940,500,93 억,,448153,N,N,0,N,00,N
20250218,091039,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8450,-50,5,-0.59,162418680,19051,3.60,8660,8700,8400,11050,5950,8500,8525.47,2.39,0,-4897,9126,8812,8516,8202,7906,8970,8360,94,2550,500,5950,10,1,18748658,1584,40.24,2.77,12,0.10,210.00,3053.00,8830,20250217,-4.30,4160,20241209,103.12,8830,-4.30,20250217,5210,62.19,20250102,8830,-4.30,20250217,4160,103.12,20241209,0.86,N,256940,500,93 억,,448153,N,N,0,N,00,N
20250217,161036,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,8500,560,2,7.05,4477762460,526729,200.37,8490,8830,8220,10320,5560,7940,8501.07,2.09,0,57348,8426,8182,7696,7452,6966,8305,7575,94,2380,500,5550,10,1,18748658,1594,40.48,2.78,12,2.81,210.00,3053.00,8830,20250217,-3.74,4160,20241209,104.33,8830,-3.74,20250217,5210,63.15,20250102,8830,-3.74,20250217,4160,104.33,20241209,0.84,N,256940,500,93 억,,391935,N,N,0,N,00,N
20250217,151034,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,8430,490,2,6.17,4399380220,517487,196.86,8490,8830,8220,10320,5560,7940,8501.43,2.09,0,55843,8426,8182,7696,7452,6966,8305,7575,94,2380,500,5550,10,1,18748658,1581,40.14,2.76,12,2.76,210.00,3053.00,8830,20250217,-4.53,4160,20241209,102.64,8830,-4.53,20250217,5210,61.80,20250102,8830,-4.53,20250217,4160,102.64,20241209,0.84,N,256940,500,93 억,,391935,N,N,0,N,00,N
20250217,141032,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,8520,580,2,7.30,4108081760,483110,183.78,8490,8830,8220,10320,5560,7940,8503.41,2.09,0,50225,8426,8182,7696,7452,6966,8305,7575,94,2380,500,5550,10,1,18748658,1597,40.57,2.79,12,2.58,210.00,3053.00,8830,20250217,-3.51,4160,20241209,104.81,8830,-3.51,20250217,5210,63.53,20250102,8830,-3.51,20250217,4160,104.81,20241209,0.84,N,256940,500,93 억,,391935,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 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
3 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
4 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
5 20250218 131036 57 100.00 KOSDAQ 기계·장비 N N N N N 8730 230 2 2.71 1054694760 122459 23.13 8660 8770 8350 11050 5950 8500 8612.64 2.39 0 -26159 9126 8812 8516 8202 7906 8970 8360 94 2550 500 5950 10 1 18748658 1637 41.57 2.86 12 0.65 210.00 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
6 20250218 121039 57 100.00 KOSDAQ 기계·장비 N N N N N 8740 240 2 2.82 910933280 105967 20.01 8660 8770 8350 11050 5950 8500 8596.39 2.39 0 -20377 9126 8812 8516 8202 7906 8970 8360 94 2550 500 5950 10 1 18748658 1639 41.62 2.86 12 0.57 210.00 3053.00 8830 20250217 -1.02 4160 20241209 110.10 8830 -1.02 20250217 5210 67.75 20250102 8830 -1.02 20250217 4160 110.10 20241209 0.86 N 256940 500 93 억 448153 N N 0 N 00 N
7 20250218 111036 57 100.00 KOSDAQ 기계·장비 N N N N N 8670 170 2 2.00 655257400 76594 14.46 8660 8730 8350 11050 5950 8500 8554.94 2.39 0 -17705 9126 8812 8516 8202 7906 8970 8360 94 2550 500 5950 10 1 18748658 1626 41.29 2.84 12 0.41 210.00 3053.00 8830 20250217 -1.81 4160 20241209 108.41 8830 -1.81 20250217 5210 66.41 20250102 8830 -1.81 20250217 4160 108.41 20241209 0.86 N 256940 500 93 억 448153 N N 0 N 00 N
8 20250218 101035 57 100.00 KOSDAQ 기계·장비 N N N N N 8570 70 2 0.82 515081550 60329 11.39 8660 8730 8350 11050 5950 8500 8537.88 2.39 0 -14254 9126 8812 8516 8202 7906 8970 8360 94 2550 500 5950 10 1 18748658 1607 40.81 2.81 12 0.32 210.00 3053.00 8830 20250217 -2.94 4160 20241209 106.01 8830 -2.94 20250217 5210 64.49 20250102 8830 -2.94 20250217 4160 106.01 20241209 0.86 N 256940 500 93 억 448153 N N 0 N 00 N
9 20250218 091039 57 100.00 KOSDAQ 기계·장비 N N N N N 8450 -50 5 -0.59 162418680 19051 3.60 8660 8700 8400 11050 5950 8500 8525.47 2.39 0 -4897 9126 8812 8516 8202 7906 8970 8360 94 2550 500 5950 10 1 18748658 1584 40.24 2.77 12 0.10 210.00 3053.00 8830 20250217 -4.30 4160 20241209 103.12 8830 -4.30 20250217 5210 62.19 20250102 8830 -4.30 20250217 4160 103.12 20241209 0.86 N 256940 500 93 억 448153 N N 0 N 00 N
10 20250217 161036 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 8500 560 2 7.05 4477762460 526729 200.37 8490 8830 8220 10320 5560 7940 8501.07 2.09 0 57348 8426 8182 7696 7452 6966 8305 7575 94 2380 500 5550 10 1 18748658 1594 40.48 2.78 12 2.81 210.00 3053.00 8830 20250217 -3.74 4160 20241209 104.33 8830 -3.74 20250217 5210 63.15 20250102 8830 -3.74 20250217 4160 104.33 20241209 0.84 N 256940 500 93 억 391935 N N 0 N 00 N
11 20250217 151034 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 8430 490 2 6.17 4399380220 517487 196.86 8490 8830 8220 10320 5560 7940 8501.43 2.09 0 55843 8426 8182 7696 7452 6966 8305 7575 94 2380 500 5550 10 1 18748658 1581 40.14 2.76 12 2.76 210.00 3053.00 8830 20250217 -4.53 4160 20241209 102.64 8830 -4.53 20250217 5210 61.80 20250102 8830 -4.53 20250217 4160 102.64 20241209 0.84 N 256940 500 93 억 391935 N N 0 N 00 N
12 20250217 141032 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 8520 580 2 7.30 4108081760 483110 183.78 8490 8830 8220 10320 5560 7940 8503.41 2.09 0 50225 8426 8182 7696 7452 6966 8305 7575 94 2380 500 5550 10 1 18748658 1597 40.57 2.79 12 2.58 210.00 3053.00 8830 20250217 -3.51 4160 20241209 104.81 8830 -3.51 20250217 5210 63.53 20250102 8830 -3.51 20250217 4160 104.81 20241209 0.84 N 256940 500 93 억 391935 N N 0 N 00 N