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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,161010,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1153,-28,5,-2.37,35213631,30315,277.00,1181,1189,1145,1535,827,1181,1161.59,0.19,0,-683,1202,1191,1186,1175,1170,1189,1173,58,354,100,820,1,1,57997072,669,-10.20,0.90,12,0.05,-113.00,1288.00,2190,20240424,-47.35,1061,20240806,8.67,1280,-9.92,20250121,1120,2.95,20250131,2190,-47.35,20240424,1061,8.67,20240806,0.18,N,256630,100,57 억,,110181,N,N,0,N,00,N
20250212,151007,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1163,-18,5,-1.52,14235249,12099,110.55,1181,1189,1163,1535,827,1181,1176.56,0.19,0,-717,1202,1191,1186,1175,1170,1189,1173,58,354,100,820,1,1,57997072,675,-10.29,0.90,12,0.02,-113.00,1288.00,2190,20240424,-46.89,1061,20240806,9.61,1280,-9.14,20250121,1120,3.84,20250131,2190,-46.89,20240424,1061,9.61,20240806,0.18,N,256630,100,57 억,,110181,N,N,0,N,00,N
20250212,141009,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1170,-11,5,-0.93,10467888,8867,81.02,1181,1189,1170,1535,827,1181,1180.54,0.19,0,-577,1202,1191,1186,1175,1170,1189,1173,58,354,100,820,1,1,57997072,679,-10.35,0.91,12,0.02,-113.00,1288.00,2190,20240424,-46.58,1061,20240806,10.27,1280,-8.59,20250121,1120,4.46,20250131,2190,-46.58,20240424,1061,10.27,20240806,0.18,N,256630,100,57 억,,110181,N,N,0,N,00,N
20250212,131012,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1175,-6,5,-0.51,8313929,7029,64.23,1181,1189,1174,1535,827,1181,1182.80,0.19,0,-346,1202,1191,1186,1175,1170,1189,1173,58,354,100,820,1,1,57997072,681,-10.40,0.91,12,0.01,-113.00,1288.00,2190,20240424,-46.35,1061,20240806,10.74,1280,-8.20,20250121,1120,4.91,20250131,2190,-46.35,20240424,1061,10.74,20240806,0.18,N,256630,100,57 억,,110181,N,N,0,N,00,N
20250212,121008,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1182,1,2,0.08,5827140,4913,44.89,1181,1189,1175,1535,827,1181,1186.07,0.19,0,-346,1202,1191,1186,1175,1170,1189,1173,58,354,100,820,1,1,57997072,686,-10.46,0.92,12,0.01,-113.00,1288.00,2190,20240424,-46.03,1061,20240806,11.40,1280,-7.66,20250121,1120,5.54,20250131,2190,-46.03,20240424,1061,11.40,20240806,0.18,N,256630,100,57 억,,110181,N,N,0,N,00,N
20250212,111007,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1182,1,2,0.08,5827140,4913,44.89,1181,1189,1175,1535,827,1181,1186.07,0.19,0,-346,1202,1191,1186,1175,1170,1189,1173,58,354,100,820,1,1,57997072,686,-10.46,0.92,12,0.01,-113.00,1288.00,2190,20240424,-46.03,1061,20240806,11.40,1280,-7.66,20250121,1120,5.54,20250131,2190,-46.03,20240424,1061,11.40,20240806,0.18,N,256630,100,57 억,,110181,N,N,0,N,00,N
20250212,101001,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1189,8,2,0.68,4963358,4180,38.19,1181,1189,1181,1535,827,1181,1187.41,0.19,0,-346,1202,1191,1186,1175,1170,1189,1173,58,354,100,820,1,1,57997072,690,-10.52,0.92,12,0.01,-113.00,1288.00,2190,20240424,-45.71,1061,20240806,12.06,1280,-7.11,20250121,1120,6.16,20250131,2190,-45.71,20240424,1061,12.06,20240806,0.18,N,256630,100,57 억,,110181,N,N,0,N,00,N
20250212,090935,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1181,0,3,0.00,235019,199,1.82,1181,1181,1181,1535,827,1181,1181.00,0.19,0,-6,1202,1191,1186,1175,1170,1189,1173,58,354,100,820,1,1,57997072,685,-10.45,0.92,12,0.00,-113.00,1288.00,2190,20240424,-46.07,1061,20240806,11.31,1280,-7.73,20250121,1120,5.45,20250131,2190,-46.07,20240424,1061,11.31,20240806,0.18,N,256630,100,57 억,,110181,N,N,0,N,00,N
20250211,161012,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1181,-16,5,-1.34,12980013,10944,107.71,1192,1197,1181,1556,838,1197,1186.04,0.19,0,-463,1208,1202,1194,1188,1180,1198,1184,58,359,100,830,1,1,57997072,685,-10.45,0.92,12,0.02,-113.00,1288.00,2190,20240424,-46.07,1061,20240806,11.31,1280,-7.73,20250121,1120,5.45,20250131,2190,-46.07,20240424,1061,11.31,20240806,0.18,N,256630,100,57 억,,110645,N,N,0,N,00,N
20250211,151011,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1181,-16,5,-1.34,12525328,10559,103.92,1192,1197,1181,1556,838,1197,1186.22,0.19,0,-460,1208,1202,1194,1188,1180,1198,1184,58,359,100,830,1,1,57997072,685,-10.45,0.92,12,0.02,-113.00,1288.00,2190,20240424,-46.07,1061,20240806,11.31,1280,-7.73,20250121,1120,5.45,20250131,2190,-46.07,20240424,1061,11.31,20240806,0.18,N,256630,100,57 억,,110645,N,N,0,N,00,N
20250211,141011,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1187,-10,5,-0.84,7680074,6457,63.55,1192,1197,1183,1556,838,1197,1189.42,0.19,0,-460,1208,1202,1194,1188,1180,1198,1184,58,359,100,830,1,1,57997072,688,-10.50,0.92,12,0.01,-113.00,1288.00,2190,20240424,-45.80,1061,20240806,11.88,1280,-7.27,20250121,1120,5.98,20250131,2190,-45.80,20240424,1061,11.88,20240806,0.18,N,256630,100,57 억,,110645,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 20250212 161010 57 100.00 KOSDAQ 금속 N N N N N 1153 -28 5 -2.37 35213631 30315 277.00 1181 1189 1145 1535 827 1181 1161.59 0.19 0 -683 1202 1191 1186 1175 1170 1189 1173 58 354 100 820 1 1 57997072 669 -10.20 0.90 12 0.05 -113.00 1288.00 2190 20240424 -47.35 1061 20240806 8.67 1280 -9.92 20250121 1120 2.95 20250131 2190 -47.35 20240424 1061 8.67 20240806 0.18 N 256630 100 57 억 110181 N N 0 N 00 N
3 20250212 151007 57 100.00 KOSDAQ 금속 N N N N N 1163 -18 5 -1.52 14235249 12099 110.55 1181 1189 1163 1535 827 1181 1176.56 0.19 0 -717 1202 1191 1186 1175 1170 1189 1173 58 354 100 820 1 1 57997072 675 -10.29 0.90 12 0.02 -113.00 1288.00 2190 20240424 -46.89 1061 20240806 9.61 1280 -9.14 20250121 1120 3.84 20250131 2190 -46.89 20240424 1061 9.61 20240806 0.18 N 256630 100 57 억 110181 N N 0 N 00 N
4 20250212 141009 57 100.00 KOSDAQ 금속 N N N N N 1170 -11 5 -0.93 10467888 8867 81.02 1181 1189 1170 1535 827 1181 1180.54 0.19 0 -577 1202 1191 1186 1175 1170 1189 1173 58 354 100 820 1 1 57997072 679 -10.35 0.91 12 0.02 -113.00 1288.00 2190 20240424 -46.58 1061 20240806 10.27 1280 -8.59 20250121 1120 4.46 20250131 2190 -46.58 20240424 1061 10.27 20240806 0.18 N 256630 100 57 억 110181 N N 0 N 00 N
5 20250212 131012 57 100.00 KOSDAQ 금속 N N N N N 1175 -6 5 -0.51 8313929 7029 64.23 1181 1189 1174 1535 827 1181 1182.80 0.19 0 -346 1202 1191 1186 1175 1170 1189 1173 58 354 100 820 1 1 57997072 681 -10.40 0.91 12 0.01 -113.00 1288.00 2190 20240424 -46.35 1061 20240806 10.74 1280 -8.20 20250121 1120 4.91 20250131 2190 -46.35 20240424 1061 10.74 20240806 0.18 N 256630 100 57 억 110181 N N 0 N 00 N
6 20250212 121008 57 100.00 KOSDAQ 금속 N N N N N 1182 1 2 0.08 5827140 4913 44.89 1181 1189 1175 1535 827 1181 1186.07 0.19 0 -346 1202 1191 1186 1175 1170 1189 1173 58 354 100 820 1 1 57997072 686 -10.46 0.92 12 0.01 -113.00 1288.00 2190 20240424 -46.03 1061 20240806 11.40 1280 -7.66 20250121 1120 5.54 20250131 2190 -46.03 20240424 1061 11.40 20240806 0.18 N 256630 100 57 억 110181 N N 0 N 00 N
7 20250212 111007 57 100.00 KOSDAQ 금속 N N N N N 1182 1 2 0.08 5827140 4913 44.89 1181 1189 1175 1535 827 1181 1186.07 0.19 0 -346 1202 1191 1186 1175 1170 1189 1173 58 354 100 820 1 1 57997072 686 -10.46 0.92 12 0.01 -113.00 1288.00 2190 20240424 -46.03 1061 20240806 11.40 1280 -7.66 20250121 1120 5.54 20250131 2190 -46.03 20240424 1061 11.40 20240806 0.18 N 256630 100 57 억 110181 N N 0 N 00 N
8 20250212 101001 57 100.00 KOSDAQ 금속 N N N N N 1189 8 2 0.68 4963358 4180 38.19 1181 1189 1181 1535 827 1181 1187.41 0.19 0 -346 1202 1191 1186 1175 1170 1189 1173 58 354 100 820 1 1 57997072 690 -10.52 0.92 12 0.01 -113.00 1288.00 2190 20240424 -45.71 1061 20240806 12.06 1280 -7.11 20250121 1120 6.16 20250131 2190 -45.71 20240424 1061 12.06 20240806 0.18 N 256630 100 57 억 110181 N N 0 N 00 N
9 20250212 090935 57 100.00 KOSDAQ 금속 N N N N N 1181 0 3 0.00 235019 199 1.82 1181 1181 1181 1535 827 1181 1181.00 0.19 0 -6 1202 1191 1186 1175 1170 1189 1173 58 354 100 820 1 1 57997072 685 -10.45 0.92 12 0.00 -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 0.18 N 256630 100 57 억 110181 N N 0 N 00 N
10 20250211 161012 57 100.00 KOSDAQ 금속 N N N N N 1181 -16 5 -1.34 12980013 10944 107.71 1192 1197 1181 1556 838 1197 1186.04 0.19 0 -463 1208 1202 1194 1188 1180 1198 1184 58 359 100 830 1 1 57997072 685 -10.45 0.92 12 0.02 -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 0.18 N 256630 100 57 억 110645 N N 0 N 00 N
11 20250211 151011 57 100.00 KOSDAQ 금속 N N N N N 1181 -16 5 -1.34 12525328 10559 103.92 1192 1197 1181 1556 838 1197 1186.22 0.19 0 -460 1208 1202 1194 1188 1180 1198 1184 58 359 100 830 1 1 57997072 685 -10.45 0.92 12 0.02 -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 0.18 N 256630 100 57 억 110645 N N 0 N 00 N
12 20250211 141011 57 100.00 KOSDAQ 금속 N N N N N 1187 -10 5 -0.84 7680074 6457 63.55 1192 1197 1183 1556 838 1197 1189.42 0.19 0 -460 1208 1202 1194 1188 1180 1198 1184 58 359 100 830 1 1 57997072 688 -10.50 0.92 12 0.01 -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 0.18 N 256630 100 57 억 110645 N N 0 N 00 N