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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
256630/price/prices-20250401.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
20250429,161034,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1195,-2,5,-0.17,11124286,9305,47.32,1198,1208,1191,1556,838,1197,1195.52,0.37,0,0,1217,1207,1197,1187,1177,1212,1192,58,359,100,790,1,1,57997072,693,51.96,0.91,12,0.02,23.00,1314.00,2190,20240424,-45.43,1061,20240806,12.63,1280,-6.64,20250121,1120,6.70,20250131,2050,-41.71,20240503,1061,12.63,20240806,0.17,Y,256630,100,57 억,,214574,N,N,32,N,00,N
20250429,151039,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1195,-2,5,-0.17,11124286,9305,47.32,1198,1208,1191,1556,838,1197,1195.52,0.37,0,0,1217,1207,1197,1187,1177,1212,1192,58,359,100,790,1,1,57997072,693,51.96,0.91,12,0.02,23.00,1314.00,2190,20240424,-45.43,1061,20240806,12.63,1280,-6.64,20250121,1120,6.70,20250131,2050,-41.71,20240503,1061,12.63,20240806,0.17,Y,256630,100,57 억,,214574,N,N,32,N,00,N
20250429,141041,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1195,-2,5,-0.17,9560166,7994,40.65,1198,1208,1191,1556,838,1197,1195.92,0.37,0,0,1217,1207,1197,1187,1177,1212,1192,58,359,100,790,1,1,57997072,693,51.96,0.91,12,0.01,23.00,1314.00,2190,20240424,-45.43,1061,20240806,12.63,1280,-6.64,20250121,1120,6.70,20250131,2050,-41.71,20240503,1061,12.63,20240806,0.17,Y,256630,100,57 억,,214574,N,N,32,N,00,N
20250429,131038,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1197,0,3,0.00,9541046,7978,40.57,1198,1208,1191,1556,838,1197,1195.92,0.37,0,0,1217,1207,1197,1187,1177,1212,1192,58,359,100,790,1,1,57997072,694,52.04,0.91,12,0.01,23.00,1314.00,2190,20240424,-45.34,1061,20240806,12.82,1280,-6.48,20250121,1120,6.88,20250131,2050,-41.61,20240503,1061,12.82,20240806,0.17,Y,256630,100,57 억,,214574,N,N,32,N,00,N
20250429,121042,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1197,0,3,0.00,7147455,5975,30.38,1198,1208,1191,1556,838,1197,1196.23,0.37,0,0,1217,1207,1197,1187,1177,1212,1192,58,359,100,790,1,1,57997072,694,52.04,0.91,12,0.01,23.00,1314.00,2190,20240424,-45.34,1061,20240806,12.82,1280,-6.48,20250121,1120,6.88,20250131,2050,-41.61,20240503,1061,12.82,20240806,0.17,Y,256630,100,57 억,,214574,N,N,32,N,00,N
20250429,111040,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1199,2,2,0.17,4747470,3970,20.19,1198,1208,1191,1556,838,1197,1195.84,0.37,0,0,1217,1207,1197,1187,1177,1212,1192,58,359,100,790,1,1,57997072,695,52.13,0.91,12,0.01,23.00,1314.00,2190,20240424,-45.25,1061,20240806,13.01,1280,-6.33,20250121,1120,7.05,20250131,2050,-41.51,20240503,1061,13.01,20240806,0.17,Y,256630,100,57 억,,214574,N,N,32,N,00,N
20250429,101042,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1194,-3,5,-0.25,4006077,3349,17.03,1198,1208,1194,1556,838,1197,1196.20,0.37,0,0,1217,1207,1197,1187,1177,1212,1192,58,359,100,790,1,1,57997072,692,51.91,0.91,12,0.01,23.00,1314.00,2190,20240424,-45.48,1061,20240806,12.54,1280,-6.72,20250121,1120,6.61,20250131,2050,-41.76,20240503,1061,12.54,20240806,0.17,Y,256630,100,57 억,,214574,N,N,32,N,00,N
20250429,091044,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1208,11,2,0.92,1231691,1028,5.23,1198,1208,1195,1556,838,1197,1198.14,0.37,0,0,1217,1207,1197,1187,1177,1212,1192,58,359,100,790,1,1,57997072,701,52.52,0.92,12,0.00,23.00,1314.00,2190,20240424,-44.84,1061,20240806,13.85,1280,-5.62,20250121,1120,7.86,20250131,2050,-41.07,20240503,1061,13.85,20240806,0.17,Y,256630,100,57 억,,214574,N,N,32,N,00,N
20250428,161033,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1197,1,2,0.08,23474171,19656,114.63,1196,1207,1187,1554,838,1196,1194.25,0.37,0,-233,1212,1204,1194,1186,1176,1208,1190,58,358,100,780,1,1,57997072,694,52.04,0.91,12,0.03,23.00,1314.00,2190,20240424,-45.34,1061,20240806,12.82,1280,-6.48,20250121,1120,6.88,20250131,2050,-41.61,20240503,1061,12.82,20240806,0.17,Y,256630,100,57 억,,214808,N,N,32,N,00,N
20250428,151037,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1196,0,3,0.00,22193381,18586,108.39,1196,1207,1187,1554,838,1196,1194.09,0.37,0,-179,1212,1204,1194,1186,1176,1208,1190,58,358,100,780,1,1,57997072,694,52.00,0.91,12,0.03,23.00,1314.00,2190,20240424,-45.39,1061,20240806,12.72,1280,-6.56,20250121,1120,6.79,20250131,2050,-41.66,20240503,1061,12.72,20240806,0.17,Y,256630,100,57 억,,214808,N,N,64,N,00,N
20250428,141038,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1197,1,2,0.08,16884350,14128,82.39,1196,1207,1187,1554,838,1196,1195.10,0.37,0,-49,1212,1204,1194,1186,1176,1208,1190,58,358,100,780,1,1,57997072,694,52.04,0.91,12,0.02,23.00,1314.00,2190,20240424,-45.34,1061,20240806,12.82,1280,-6.48,20250121,1120,6.88,20250131,2050,-41.61,20240503,1061,12.82,20240806,0.17,Y,256630,100,57 억,,214808,N,N,64,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 20250429 161034 57 100.00 KOSDAQ 금속 N N N N N 1195 -2 5 -0.17 11124286 9305 47.32 1198 1208 1191 1556 838 1197 1195.52 0.37 0 0 1217 1207 1197 1187 1177 1212 1192 58 359 100 790 1 1 57997072 693 51.96 0.91 12 0.02 23.00 1314.00 2190 20240424 -45.43 1061 20240806 12.63 1280 -6.64 20250121 1120 6.70 20250131 2050 -41.71 20240503 1061 12.63 20240806 0.17 Y 256630 100 57 억 214574 N N 32 N 00 N
3 20250429 151039 57 100.00 KOSDAQ 금속 N N N N N 1195 -2 5 -0.17 11124286 9305 47.32 1198 1208 1191 1556 838 1197 1195.52 0.37 0 0 1217 1207 1197 1187 1177 1212 1192 58 359 100 790 1 1 57997072 693 51.96 0.91 12 0.02 23.00 1314.00 2190 20240424 -45.43 1061 20240806 12.63 1280 -6.64 20250121 1120 6.70 20250131 2050 -41.71 20240503 1061 12.63 20240806 0.17 Y 256630 100 57 억 214574 N N 32 N 00 N
4 20250429 141041 57 100.00 KOSDAQ 금속 N N N N N 1195 -2 5 -0.17 9560166 7994 40.65 1198 1208 1191 1556 838 1197 1195.92 0.37 0 0 1217 1207 1197 1187 1177 1212 1192 58 359 100 790 1 1 57997072 693 51.96 0.91 12 0.01 23.00 1314.00 2190 20240424 -45.43 1061 20240806 12.63 1280 -6.64 20250121 1120 6.70 20250131 2050 -41.71 20240503 1061 12.63 20240806 0.17 Y 256630 100 57 억 214574 N N 32 N 00 N
5 20250429 131038 57 100.00 KOSDAQ 금속 N N N N N 1197 0 3 0.00 9541046 7978 40.57 1198 1208 1191 1556 838 1197 1195.92 0.37 0 0 1217 1207 1197 1187 1177 1212 1192 58 359 100 790 1 1 57997072 694 52.04 0.91 12 0.01 23.00 1314.00 2190 20240424 -45.34 1061 20240806 12.82 1280 -6.48 20250121 1120 6.88 20250131 2050 -41.61 20240503 1061 12.82 20240806 0.17 Y 256630 100 57 억 214574 N N 32 N 00 N
6 20250429 121042 57 100.00 KOSDAQ 금속 N N N N N 1197 0 3 0.00 7147455 5975 30.38 1198 1208 1191 1556 838 1197 1196.23 0.37 0 0 1217 1207 1197 1187 1177 1212 1192 58 359 100 790 1 1 57997072 694 52.04 0.91 12 0.01 23.00 1314.00 2190 20240424 -45.34 1061 20240806 12.82 1280 -6.48 20250121 1120 6.88 20250131 2050 -41.61 20240503 1061 12.82 20240806 0.17 Y 256630 100 57 억 214574 N N 32 N 00 N
7 20250429 111040 57 100.00 KOSDAQ 금속 N N N N N 1199 2 2 0.17 4747470 3970 20.19 1198 1208 1191 1556 838 1197 1195.84 0.37 0 0 1217 1207 1197 1187 1177 1212 1192 58 359 100 790 1 1 57997072 695 52.13 0.91 12 0.01 23.00 1314.00 2190 20240424 -45.25 1061 20240806 13.01 1280 -6.33 20250121 1120 7.05 20250131 2050 -41.51 20240503 1061 13.01 20240806 0.17 Y 256630 100 57 억 214574 N N 32 N 00 N
8 20250429 101042 57 100.00 KOSDAQ 금속 N N N N N 1194 -3 5 -0.25 4006077 3349 17.03 1198 1208 1194 1556 838 1197 1196.20 0.37 0 0 1217 1207 1197 1187 1177 1212 1192 58 359 100 790 1 1 57997072 692 51.91 0.91 12 0.01 23.00 1314.00 2190 20240424 -45.48 1061 20240806 12.54 1280 -6.72 20250121 1120 6.61 20250131 2050 -41.76 20240503 1061 12.54 20240806 0.17 Y 256630 100 57 억 214574 N N 32 N 00 N
9 20250429 091044 57 100.00 KOSDAQ 금속 N N N N N 1208 11 2 0.92 1231691 1028 5.23 1198 1208 1195 1556 838 1197 1198.14 0.37 0 0 1217 1207 1197 1187 1177 1212 1192 58 359 100 790 1 1 57997072 701 52.52 0.92 12 0.00 23.00 1314.00 2190 20240424 -44.84 1061 20240806 13.85 1280 -5.62 20250121 1120 7.86 20250131 2050 -41.07 20240503 1061 13.85 20240806 0.17 Y 256630 100 57 억 214574 N N 32 N 00 N
10 20250428 161033 57 100.00 KOSDAQ 금속 N N N N N 1197 1 2 0.08 23474171 19656 114.63 1196 1207 1187 1554 838 1196 1194.25 0.37 0 -233 1212 1204 1194 1186 1176 1208 1190 58 358 100 780 1 1 57997072 694 52.04 0.91 12 0.03 23.00 1314.00 2190 20240424 -45.34 1061 20240806 12.82 1280 -6.48 20250121 1120 6.88 20250131 2050 -41.61 20240503 1061 12.82 20240806 0.17 Y 256630 100 57 억 214808 N N 32 N 00 N
11 20250428 151037 57 100.00 KOSDAQ 금속 N N N N N 1196 0 3 0.00 22193381 18586 108.39 1196 1207 1187 1554 838 1196 1194.09 0.37 0 -179 1212 1204 1194 1186 1176 1208 1190 58 358 100 780 1 1 57997072 694 52.00 0.91 12 0.03 23.00 1314.00 2190 20240424 -45.39 1061 20240806 12.72 1280 -6.56 20250121 1120 6.79 20250131 2050 -41.66 20240503 1061 12.72 20240806 0.17 Y 256630 100 57 억 214808 N N 64 N 00 N
12 20250428 141038 57 100.00 KOSDAQ 금속 N N N N N 1197 1 2 0.08 16884350 14128 82.39 1196 1207 1187 1554 838 1196 1195.10 0.37 0 -49 1212 1204 1194 1186 1176 1208 1190 58 358 100 780 1 1 57997072 694 52.04 0.91 12 0.02 23.00 1314.00 2190 20240424 -45.34 1061 20240806 12.82 1280 -6.48 20250121 1120 6.88 20250131 2050 -41.61 20240503 1061 12.82 20240806 0.17 Y 256630 100 57 억 214808 N N 64 N 00 N