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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
256630/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
20250221,161046,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1184,-13,5,-1.09,6512760,5503,35.39,1197,1197,1181,1556,838,1197,1183.49,0.18,0,214,1213,1205,1192,1184,1171,1198,1177,58,359,100,830,1,1,57997072,687,-10.48,0.92,12,0.01,-113.00,1288.00,2190,20240424,-45.94,1061,20240806,11.59,1280,-7.50,20250121,1120,5.71,20250131,2190,-45.94,20240424,1061,11.59,20240806,0.17,N,256630,100,57 억,,102910,N,N,0,N,00,N
20250221,151050,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1186,-11,5,-0.92,6139225,5188,33.37,1197,1197,1181,1556,838,1197,1183.35,0.18,0,214,1213,1205,1192,1184,1171,1198,1177,58,359,100,830,1,1,57997072,688,-10.50,0.92,12,0.01,-113.00,1288.00,2190,20240424,-45.84,1061,20240806,11.78,1280,-7.34,20250121,1120,5.89,20250131,2190,-45.84,20240424,1061,11.78,20240806,0.17,N,256630,100,57 억,,102910,N,N,0,N,00,N
20250221,141050,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1181,-16,5,-1.34,4951189,4183,26.90,1197,1197,1181,1556,838,1197,1183.65,0.18,0,214,1213,1205,1192,1184,1171,1198,1177,58,359,100,830,1,1,57997072,685,-10.45,0.92,12,0.01,-113.00,1288.00,2190,20240424,-46.07,1061,20240806,11.31,1280,-7.73,20250121,1120,5.45,20250131,2190,-46.07,20240424,1061,11.31,20240806,0.17,N,256630,100,57 억,,102910,N,N,0,N,00,N
20250221,131049,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1192,-5,5,-0.42,2508550,2118,13.62,1197,1197,1183,1556,838,1197,1184.40,0.18,0,140,1213,1205,1192,1184,1171,1198,1177,58,359,100,830,1,1,57997072,691,-10.55,0.93,12,0.00,-113.00,1288.00,2190,20240424,-45.57,1061,20240806,12.35,1280,-6.88,20250121,1120,6.43,20250131,2190,-45.57,20240424,1061,12.35,20240806,0.17,N,256630,100,57 억,,102910,N,N,0,N,00,N
20250221,121050,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1193,-4,5,-0.33,2397006,2024,13.02,1197,1197,1183,1556,838,1197,1184.29,0.18,0,140,1213,1205,1192,1184,1171,1198,1177,58,359,100,830,1,1,57997072,692,-10.56,0.93,12,0.00,-113.00,1288.00,2190,20240424,-45.53,1061,20240806,12.44,1280,-6.80,20250121,1120,6.52,20250131,2190,-45.53,20240424,1061,12.44,20240806,0.17,N,256630,100,57 억,,102910,N,N,0,N,00,N
20250221,111045,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1193,-4,5,-0.33,2397006,2024,13.02,1197,1197,1183,1556,838,1197,1184.29,0.18,0,140,1213,1205,1192,1184,1171,1198,1177,58,359,100,830,1,1,57997072,692,-10.56,0.93,12,0.00,-113.00,1288.00,2190,20240424,-45.53,1061,20240806,12.44,1280,-6.80,20250121,1120,6.52,20250131,2190,-45.53,20240424,1061,12.44,20240806,0.17,N,256630,100,57 억,,102910,N,N,0,N,00,N
20250221,101047,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1183,-14,5,-1.17,2324232,1963,12.62,1197,1197,1183,1556,838,1197,1184.02,0.18,0,140,1213,1205,1192,1184,1171,1198,1177,58,359,100,830,1,1,57997072,686,-10.47,0.92,12,0.00,-113.00,1288.00,2190,20240424,-45.98,1061,20240806,11.50,1280,-7.58,20250121,1120,5.62,20250131,2190,-45.98,20240424,1061,11.50,20240806,0.17,N,256630,100,57 억,,102910,N,N,0,N,00,N
20250221,091050,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1197,0,3,0.00,2394,2,0.01,1197,1197,1197,1556,838,1197,1197.00,0.18,0,0,1213,1205,1192,1184,1171,1198,1177,58,359,100,830,1,1,57997072,694,-10.59,0.93,12,0.00,-113.00,1288.00,2190,20240424,-45.34,1061,20240806,12.82,1280,-6.48,20250121,1120,6.88,20250131,2190,-45.34,20240424,1061,12.82,20240806,0.17,N,256630,100,57 억,,102910,N,N,0,N,00,N
20250220,161042,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1197,-2,5,-0.17,18077919,15249,18.80,1199,1200,1179,1558,840,1199,1185.52,0.18,0,9,1231,1215,1195,1179,1159,1223,1187,58,359,100,830,1,1,57997072,694,-10.59,0.93,12,0.03,-113.00,1288.00,2190,20240424,-45.34,1061,20240806,12.82,1280,-6.48,20250121,1120,6.88,20250131,2190,-45.34,20240424,1061,12.82,20240806,0.17,N,256630,100,57 억,,102886,N,N,0,N,00,N
20250220,151045,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1187,-12,5,-1.00,16368933,13817,17.04,1199,1200,1179,1558,840,1199,1184.70,0.18,0,446,1231,1215,1195,1179,1159,1223,1187,58,359,100,830,1,1,57997072,688,-10.50,0.92,12,0.02,-113.00,1288.00,2190,20240424,-45.80,1061,20240806,11.88,1280,-7.27,20250121,1120,5.98,20250131,2190,-45.80,20240424,1061,11.88,20240806,0.17,N,256630,100,57 억,,102886,N,N,0,N,00,N
20250220,141045,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1194,-5,5,-0.42,8107975,6825,8.42,1199,1200,1179,1558,840,1199,1187.98,0.18,0,164,1231,1215,1195,1179,1159,1223,1187,58,359,100,830,1,1,57997072,692,-10.57,0.93,12,0.01,-113.00,1288.00,2190,20240424,-45.48,1061,20240806,12.54,1280,-6.72,20250121,1120,6.61,20250131,2190,-45.48,20240424,1061,12.54,20240806,0.17,N,256630,100,57 억,,102886,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 20250221 161046 57 100.00 KOSDAQ 금속 N N N N N 1184 -13 5 -1.09 6512760 5503 35.39 1197 1197 1181 1556 838 1197 1183.49 0.18 0 214 1213 1205 1192 1184 1171 1198 1177 58 359 100 830 1 1 57997072 687 -10.48 0.92 12 0.01 -113.00 1288.00 2190 20240424 -45.94 1061 20240806 11.59 1280 -7.50 20250121 1120 5.71 20250131 2190 -45.94 20240424 1061 11.59 20240806 0.17 N 256630 100 57 억 102910 N N 0 N 00 N
3 20250221 151050 57 100.00 KOSDAQ 금속 N N N N N 1186 -11 5 -0.92 6139225 5188 33.37 1197 1197 1181 1556 838 1197 1183.35 0.18 0 214 1213 1205 1192 1184 1171 1198 1177 58 359 100 830 1 1 57997072 688 -10.50 0.92 12 0.01 -113.00 1288.00 2190 20240424 -45.84 1061 20240806 11.78 1280 -7.34 20250121 1120 5.89 20250131 2190 -45.84 20240424 1061 11.78 20240806 0.17 N 256630 100 57 억 102910 N N 0 N 00 N
4 20250221 141050 57 100.00 KOSDAQ 금속 N N N N N 1181 -16 5 -1.34 4951189 4183 26.90 1197 1197 1181 1556 838 1197 1183.65 0.18 0 214 1213 1205 1192 1184 1171 1198 1177 58 359 100 830 1 1 57997072 685 -10.45 0.92 12 0.01 -113.00 1288.00 2190 20240424 -46.07 1061 20240806 11.31 1280 -7.73 20250121 1120 5.45 20250131 2190 -46.07 20240424 1061 11.31 20240806 0.17 N 256630 100 57 억 102910 N N 0 N 00 N
5 20250221 131049 57 100.00 KOSDAQ 금속 N N N N N 1192 -5 5 -0.42 2508550 2118 13.62 1197 1197 1183 1556 838 1197 1184.40 0.18 0 140 1213 1205 1192 1184 1171 1198 1177 58 359 100 830 1 1 57997072 691 -10.55 0.93 12 0.00 -113.00 1288.00 2190 20240424 -45.57 1061 20240806 12.35 1280 -6.88 20250121 1120 6.43 20250131 2190 -45.57 20240424 1061 12.35 20240806 0.17 N 256630 100 57 억 102910 N N 0 N 00 N
6 20250221 121050 57 100.00 KOSDAQ 금속 N N N N N 1193 -4 5 -0.33 2397006 2024 13.02 1197 1197 1183 1556 838 1197 1184.29 0.18 0 140 1213 1205 1192 1184 1171 1198 1177 58 359 100 830 1 1 57997072 692 -10.56 0.93 12 0.00 -113.00 1288.00 2190 20240424 -45.53 1061 20240806 12.44 1280 -6.80 20250121 1120 6.52 20250131 2190 -45.53 20240424 1061 12.44 20240806 0.17 N 256630 100 57 억 102910 N N 0 N 00 N
7 20250221 111045 57 100.00 KOSDAQ 금속 N N N N N 1193 -4 5 -0.33 2397006 2024 13.02 1197 1197 1183 1556 838 1197 1184.29 0.18 0 140 1213 1205 1192 1184 1171 1198 1177 58 359 100 830 1 1 57997072 692 -10.56 0.93 12 0.00 -113.00 1288.00 2190 20240424 -45.53 1061 20240806 12.44 1280 -6.80 20250121 1120 6.52 20250131 2190 -45.53 20240424 1061 12.44 20240806 0.17 N 256630 100 57 억 102910 N N 0 N 00 N
8 20250221 101047 57 100.00 KOSDAQ 금속 N N N N N 1183 -14 5 -1.17 2324232 1963 12.62 1197 1197 1183 1556 838 1197 1184.02 0.18 0 140 1213 1205 1192 1184 1171 1198 1177 58 359 100 830 1 1 57997072 686 -10.47 0.92 12 0.00 -113.00 1288.00 2190 20240424 -45.98 1061 20240806 11.50 1280 -7.58 20250121 1120 5.62 20250131 2190 -45.98 20240424 1061 11.50 20240806 0.17 N 256630 100 57 억 102910 N N 0 N 00 N
9 20250221 091050 57 100.00 KOSDAQ 금속 N N N N N 1197 0 3 0.00 2394 2 0.01 1197 1197 1197 1556 838 1197 1197.00 0.18 0 0 1213 1205 1192 1184 1171 1198 1177 58 359 100 830 1 1 57997072 694 -10.59 0.93 12 0.00 -113.00 1288.00 2190 20240424 -45.34 1061 20240806 12.82 1280 -6.48 20250121 1120 6.88 20250131 2190 -45.34 20240424 1061 12.82 20240806 0.17 N 256630 100 57 억 102910 N N 0 N 00 N
10 20250220 161042 57 100.00 KOSDAQ 금속 N N N N N 1197 -2 5 -0.17 18077919 15249 18.80 1199 1200 1179 1558 840 1199 1185.52 0.18 0 9 1231 1215 1195 1179 1159 1223 1187 58 359 100 830 1 1 57997072 694 -10.59 0.93 12 0.03 -113.00 1288.00 2190 20240424 -45.34 1061 20240806 12.82 1280 -6.48 20250121 1120 6.88 20250131 2190 -45.34 20240424 1061 12.82 20240806 0.17 N 256630 100 57 억 102886 N N 0 N 00 N
11 20250220 151045 57 100.00 KOSDAQ 금속 N N N N N 1187 -12 5 -1.00 16368933 13817 17.04 1199 1200 1179 1558 840 1199 1184.70 0.18 0 446 1231 1215 1195 1179 1159 1223 1187 58 359 100 830 1 1 57997072 688 -10.50 0.92 12 0.02 -113.00 1288.00 2190 20240424 -45.80 1061 20240806 11.88 1280 -7.27 20250121 1120 5.98 20250131 2190 -45.80 20240424 1061 11.88 20240806 0.17 N 256630 100 57 억 102886 N N 0 N 00 N
12 20250220 141045 57 100.00 KOSDAQ 금속 N N N N N 1194 -5 5 -0.42 8107975 6825 8.42 1199 1200 1179 1558 840 1199 1187.98 0.18 0 164 1231 1215 1195 1179 1159 1223 1187 58 359 100 830 1 1 57997072 692 -10.57 0.93 12 0.01 -113.00 1288.00 2190 20240424 -45.48 1061 20240806 12.54 1280 -6.72 20250121 1120 6.61 20250131 2190 -45.48 20240424 1061 12.54 20240806 0.17 N 256630 100 57 억 102886 N N 0 N 00 N