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
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
20250219,161038,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1199,20,2,1.70,96176129,81104,311.39,1179,1211,1175,1532,826,1179,1185.84,0.18,0,-303,1213,1196,1173,1156,1133,1204,1164,58,353,100,820,1,1,57997072,695,-10.61,0.93,12,0.14,-113.00,1288.00,2190,20240424,-45.25,1061,20240806,13.01,1280,-6.33,20250121,1120,7.05,20250131,2190,-45.25,20240424,1061,13.01,20240806,0.17,N,256630,100,57 억,,103189,N,N,0,N,00,N
20250219,151042,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1196,17,2,1.44,91420651,77139,296.16,1179,1211,1175,1532,826,1179,1185.14,0.18,0,-257,1213,1196,1173,1156,1133,1204,1164,58,353,100,820,1,1,57997072,694,-10.58,0.93,12,0.13,-113.00,1288.00,2190,20240424,-45.39,1061,20240806,12.72,1280,-6.56,20250121,1120,6.79,20250131,2190,-45.39,20240424,1061,12.72,20240806,0.17,N,256630,100,57 억,,103189,N,N,0,N,00,N
20250219,141038,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1199,20,2,1.70,90325603,76225,292.66,1179,1211,1175,1532,826,1179,1184.99,0.18,0,-291,1213,1196,1173,1156,1133,1204,1164,58,353,100,820,1,1,57997072,695,-10.61,0.93,12,0.13,-113.00,1288.00,2190,20240424,-45.25,1061,20240806,13.01,1280,-6.33,20250121,1120,7.05,20250131,2190,-45.25,20240424,1061,13.01,20240806,0.17,N,256630,100,57 억,,103189,N,N,0,N,00,N
20250219,131039,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1198,19,2,1.61,89938728,75902,291.42,1179,1211,1175,1532,826,1179,1184.93,0.18,0,-271,1213,1196,1173,1156,1133,1204,1164,58,353,100,820,1,1,57997072,695,-10.60,0.93,12,0.13,-113.00,1288.00,2190,20240424,-45.30,1061,20240806,12.91,1280,-6.41,20250121,1120,6.96,20250131,2190,-45.30,20240424,1061,12.91,20240806,0.17,N,256630,100,57 억,,103189,N,N,0,N,00,N
20250219,121039,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1197,18,2,1.53,89647038,75659,290.48,1179,1211,1175,1532,826,1179,1184.88,0.18,0,-126,1213,1196,1173,1156,1133,1204,1164,58,353,100,820,1,1,57997072,694,-10.59,0.93,12,0.13,-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,,103189,N,N,0,N,00,N
20250219,111039,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1204,25,2,2.12,82292622,69549,267.02,1179,1211,1175,1532,826,1179,1183.23,0.18,0,-42,1213,1196,1173,1156,1133,1204,1164,58,353,100,820,1,1,57997072,698,-10.65,0.93,12,0.12,-113.00,1288.00,2190,20240424,-45.02,1061,20240806,13.48,1280,-5.94,20250121,1120,7.50,20250131,2190,-45.02,20240424,1061,13.48,20240806,0.17,N,256630,100,57 억,,103189,N,N,0,N,00,N
20250219,101040,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1195,16,2,1.36,63478658,53824,206.65,1179,1195,1175,1532,826,1179,1179.37,0.18,0,-69,1213,1196,1173,1156,1133,1204,1164,58,353,100,820,1,1,57997072,693,-10.58,0.93,12,0.09,-113.00,1288.00,2190,20240424,-45.43,1061,20240806,12.63,1280,-6.64,20250121,1120,6.70,20250131,2190,-45.43,20240424,1061,12.63,20240806,0.17,N,256630,100,57 억,,103189,N,N,0,N,00,N
20250219,091041,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1179,0,3,0.00,244053,207,0.79,1179,1179,1179,1532,826,1179,1179.00,0.18,0,-30,1213,1196,1173,1156,1133,1204,1164,58,353,100,820,1,1,57997072,684,-10.43,0.92,12,0.00,-113.00,1288.00,2190,20240424,-46.16,1061,20240806,11.12,1280,-7.89,20250121,1120,5.27,20250131,2190,-46.16,20240424,1061,11.12,20240806,0.17,N,256630,100,57 억,,103189,N,N,0,N,00,N
20250218,161035,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1179,9,2,0.77,30591821,26046,131.66,1170,1190,1150,1521,819,1170,1174.53,0.18,0,-1025,1200,1184,1177,1161,1154,1181,1158,58,351,100,810,1,1,57997072,684,-10.43,0.92,12,0.04,-113.00,1288.00,2190,20240424,-46.16,1061,20240806,11.12,1280,-7.89,20250121,1120,5.27,20250131,2190,-46.16,20240424,1061,11.12,20240806,0.17,N,256630,100,57 억,,104217,N,N,0,N,00,N
20250218,151037,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1179,9,2,0.77,28884661,24598,124.34,1170,1190,1150,1521,819,1170,1174.27,0.18,0,-792,1200,1184,1177,1161,1154,1181,1158,58,351,100,810,1,1,57997072,684,-10.43,0.92,12,0.04,-113.00,1288.00,2190,20240424,-46.16,1061,20240806,11.12,1280,-7.89,20250121,1120,5.27,20250131,2190,-46.16,20240424,1061,11.12,20240806,0.17,N,256630,100,57 억,,104217,N,N,0,N,00,N
20250218,141038,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1180,10,2,0.85,28872975,24588,124.29,1170,1190,1150,1521,819,1170,1174.27,0.18,0,-792,1200,1184,1177,1161,1154,1181,1158,58,351,100,810,1,1,57997072,684,-10.44,0.92,12,0.04,-113.00,1288.00,2190,20240424,-46.12,1061,20240806,11.22,1280,-7.81,20250121,1120,5.36,20250131,2190,-46.12,20240424,1061,11.22,20240806,0.17,N,256630,100,57 억,,104217,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 161038 57 100.00 KOSDAQ 금속 N N N N N 1199 20 2 1.70 96176129 81104 311.39 1179 1211 1175 1532 826 1179 1185.84 0.18 0 -303 1213 1196 1173 1156 1133 1204 1164 58 353 100 820 1 1 57997072 695 -10.61 0.93 12 0.14 -113.00 1288.00 2190 20240424 -45.25 1061 20240806 13.01 1280 -6.33 20250121 1120 7.05 20250131 2190 -45.25 20240424 1061 13.01 20240806 0.17 N 256630 100 57 억 103189 N N 0 N 00 N
3 20250219 151042 57 100.00 KOSDAQ 금속 N N N N N 1196 17 2 1.44 91420651 77139 296.16 1179 1211 1175 1532 826 1179 1185.14 0.18 0 -257 1213 1196 1173 1156 1133 1204 1164 58 353 100 820 1 1 57997072 694 -10.58 0.93 12 0.13 -113.00 1288.00 2190 20240424 -45.39 1061 20240806 12.72 1280 -6.56 20250121 1120 6.79 20250131 2190 -45.39 20240424 1061 12.72 20240806 0.17 N 256630 100 57 억 103189 N N 0 N 00 N
4 20250219 141038 57 100.00 KOSDAQ 금속 N N N N N 1199 20 2 1.70 90325603 76225 292.66 1179 1211 1175 1532 826 1179 1184.99 0.18 0 -291 1213 1196 1173 1156 1133 1204 1164 58 353 100 820 1 1 57997072 695 -10.61 0.93 12 0.13 -113.00 1288.00 2190 20240424 -45.25 1061 20240806 13.01 1280 -6.33 20250121 1120 7.05 20250131 2190 -45.25 20240424 1061 13.01 20240806 0.17 N 256630 100 57 억 103189 N N 0 N 00 N
5 20250219 131039 57 100.00 KOSDAQ 금속 N N N N N 1198 19 2 1.61 89938728 75902 291.42 1179 1211 1175 1532 826 1179 1184.93 0.18 0 -271 1213 1196 1173 1156 1133 1204 1164 58 353 100 820 1 1 57997072 695 -10.60 0.93 12 0.13 -113.00 1288.00 2190 20240424 -45.30 1061 20240806 12.91 1280 -6.41 20250121 1120 6.96 20250131 2190 -45.30 20240424 1061 12.91 20240806 0.17 N 256630 100 57 억 103189 N N 0 N 00 N
6 20250219 121039 57 100.00 KOSDAQ 금속 N N N N N 1197 18 2 1.53 89647038 75659 290.48 1179 1211 1175 1532 826 1179 1184.88 0.18 0 -126 1213 1196 1173 1156 1133 1204 1164 58 353 100 820 1 1 57997072 694 -10.59 0.93 12 0.13 -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 103189 N N 0 N 00 N
7 20250219 111039 57 100.00 KOSDAQ 금속 N N N N N 1204 25 2 2.12 82292622 69549 267.02 1179 1211 1175 1532 826 1179 1183.23 0.18 0 -42 1213 1196 1173 1156 1133 1204 1164 58 353 100 820 1 1 57997072 698 -10.65 0.93 12 0.12 -113.00 1288.00 2190 20240424 -45.02 1061 20240806 13.48 1280 -5.94 20250121 1120 7.50 20250131 2190 -45.02 20240424 1061 13.48 20240806 0.17 N 256630 100 57 억 103189 N N 0 N 00 N
8 20250219 101040 57 100.00 KOSDAQ 금속 N N N N N 1195 16 2 1.36 63478658 53824 206.65 1179 1195 1175 1532 826 1179 1179.37 0.18 0 -69 1213 1196 1173 1156 1133 1204 1164 58 353 100 820 1 1 57997072 693 -10.58 0.93 12 0.09 -113.00 1288.00 2190 20240424 -45.43 1061 20240806 12.63 1280 -6.64 20250121 1120 6.70 20250131 2190 -45.43 20240424 1061 12.63 20240806 0.17 N 256630 100 57 억 103189 N N 0 N 00 N
9 20250219 091041 57 100.00 KOSDAQ 금속 N N N N N 1179 0 3 0.00 244053 207 0.79 1179 1179 1179 1532 826 1179 1179.00 0.18 0 -30 1213 1196 1173 1156 1133 1204 1164 58 353 100 820 1 1 57997072 684 -10.43 0.92 12 0.00 -113.00 1288.00 2190 20240424 -46.16 1061 20240806 11.12 1280 -7.89 20250121 1120 5.27 20250131 2190 -46.16 20240424 1061 11.12 20240806 0.17 N 256630 100 57 억 103189 N N 0 N 00 N
10 20250218 161035 57 100.00 KOSDAQ 금속 N N N N N 1179 9 2 0.77 30591821 26046 131.66 1170 1190 1150 1521 819 1170 1174.53 0.18 0 -1025 1200 1184 1177 1161 1154 1181 1158 58 351 100 810 1 1 57997072 684 -10.43 0.92 12 0.04 -113.00 1288.00 2190 20240424 -46.16 1061 20240806 11.12 1280 -7.89 20250121 1120 5.27 20250131 2190 -46.16 20240424 1061 11.12 20240806 0.17 N 256630 100 57 억 104217 N N 0 N 00 N
11 20250218 151037 57 100.00 KOSDAQ 금속 N N N N N 1179 9 2 0.77 28884661 24598 124.34 1170 1190 1150 1521 819 1170 1174.27 0.18 0 -792 1200 1184 1177 1161 1154 1181 1158 58 351 100 810 1 1 57997072 684 -10.43 0.92 12 0.04 -113.00 1288.00 2190 20240424 -46.16 1061 20240806 11.12 1280 -7.89 20250121 1120 5.27 20250131 2190 -46.16 20240424 1061 11.12 20240806 0.17 N 256630 100 57 억 104217 N N 0 N 00 N
12 20250218 141038 57 100.00 KOSDAQ 금속 N N N N N 1180 10 2 0.85 28872975 24588 124.29 1170 1190 1150 1521 819 1170 1174.27 0.18 0 -792 1200 1184 1177 1161 1154 1181 1158 58 351 100 810 1 1 57997072 684 -10.44 0.92 12 0.04 -113.00 1288.00 2190 20240424 -46.12 1061 20240806 11.22 1280 -7.81 20250121 1120 5.36 20250131 2190 -46.12 20240424 1061 11.22 20240806 0.17 N 256630 100 57 억 104217 N N 0 N 00 N