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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
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
20250404,160934,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1183,0,3,0.00,17820509,15206,328.21,1182,1183,1169,1537,829,1183,1171.94,0.43,0,-559,1216,1199,1181,1164,1146,1190,1155,58,354,100,780,1,1,57997072,686,51.43,0.90,12,0.03,23.00,1314.00,2190,20240424,-45.98,1061,20240806,11.50,1280,-7.58,20250121,1120,5.62,20250131,2190,-45.98,20240424,1061,11.50,20240806,0.18,Y,256630,100,57 억,,250647,N,N,20,N,00,N
20250404,150943,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1183,0,3,0.00,17583909,15006,323.89,1182,1183,1169,1537,829,1183,1171.79,0.43,0,-455,1216,1199,1181,1164,1146,1190,1155,58,354,100,780,1,1,57997072,686,51.43,0.90,12,0.03,23.00,1314.00,2190,20240424,-45.98,1061,20240806,11.50,1280,-7.58,20250121,1120,5.62,20250131,2190,-45.98,20240424,1061,11.50,20240806,0.18,Y,256630,100,57 억,,250647,N,N,0,N,00,N
20250404,140947,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1182,-1,5,-0.08,17289996,14756,318.50,1182,1183,1169,1537,829,1183,1171.73,0.43,0,-462,1216,1199,1181,1164,1146,1190,1155,58,354,100,780,1,1,57997072,686,51.39,0.90,12,0.03,23.00,1314.00,2190,20240424,-46.03,1061,20240806,11.40,1280,-7.66,20250121,1120,5.54,20250131,2190,-46.03,20240424,1061,11.40,20240806,0.18,Y,256630,100,57 억,,250647,N,N,0,N,00,N
20250404,130944,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1182,-1,5,-0.08,17289996,14756,318.50,1182,1183,1169,1537,829,1183,1171.73,0.43,0,-462,1216,1199,1181,1164,1146,1190,1155,58,354,100,780,1,1,57997072,686,51.39,0.90,12,0.03,23.00,1314.00,2190,20240424,-46.03,1061,20240806,11.40,1280,-7.66,20250121,1120,5.54,20250131,2190,-46.03,20240424,1061,11.40,20240806,0.18,Y,256630,100,57 억,,250647,N,N,0,N,00,N
20250404,120937,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1183,0,3,0.00,15608261,13319,287.48,1182,1183,1169,1537,829,1183,1171.88,0.43,0,-462,1216,1199,1181,1164,1146,1190,1155,58,354,100,780,1,1,57997072,686,51.43,0.90,12,0.02,23.00,1314.00,2190,20240424,-45.98,1061,20240806,11.50,1280,-7.58,20250121,1120,5.62,20250131,2190,-45.98,20240424,1061,11.50,20240806,0.18,Y,256630,100,57 억,,250647,N,N,0,N,00,N
20250404,110942,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1172,-11,5,-0.93,15246193,13010,280.81,1182,1183,1169,1537,829,1183,1171.88,0.43,0,-214,1216,1199,1181,1164,1146,1190,1155,58,354,100,780,1,1,57997072,680,50.96,0.89,12,0.02,23.00,1314.00,2190,20240424,-46.48,1061,20240806,10.46,1280,-8.44,20250121,1120,4.64,20250131,2190,-46.48,20240424,1061,10.46,20240806,0.18,Y,256630,100,57 억,,250647,N,N,0,N,00,N
20250404,100941,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1170,-13,5,-1.10,779128,666,14.38,1182,1183,1169,1537,829,1183,1169.86,0.43,0,-12,1216,1199,1181,1164,1146,1190,1155,58,354,100,780,1,1,57997072,679,50.87,0.89,12,0.00,23.00,1314.00,2190,20240424,-46.58,1061,20240806,10.27,1280,-8.59,20250121,1120,4.46,20250131,2190,-46.58,20240424,1061,10.27,20240806,0.18,Y,256630,100,57 억,,250647,N,N,0,N,00,N
20250404,090946,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1182,-1,5,-0.08,15366,13,0.28,1182,1182,1182,1537,829,1183,1182.00,0.43,0,0,1216,1199,1181,1164,1146,1190,1155,58,354,100,780,1,1,57997072,686,51.39,0.90,12,0.00,23.00,1314.00,2190,20240424,-46.03,1061,20240806,11.40,1280,-7.66,20250121,1120,5.54,20250131,2190,-46.03,20240424,1061,11.40,20240806,0.18,Y,256630,100,57 억,,250647,N,N,0,N,00,N
20250403,160926,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1183,-5,5,-0.42,5443652,4633,201.87,1188,1198,1163,1544,832,1188,1174.97,0.43,0,2,1209,1198,1189,1178,1169,1194,1174,58,356,100,780,1,1,57997072,686,51.43,0.90,12,0.01,23.00,1314.00,2190,20240424,-45.98,1061,20240806,11.50,1280,-7.58,20250121,1120,5.62,20250131,2190,-45.98,20240424,1061,11.50,20240806,0.18,Y,256630,100,57 억,,250648,N,N,0,N,00,N
20250403,150934,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1183,-5,5,-0.42,4100945,3498,152.42,1188,1198,1163,1544,832,1188,1172.37,0.43,0,62,1209,1198,1189,1178,1169,1194,1174,58,356,100,780,1,1,57997072,686,51.43,0.90,12,0.01,23.00,1314.00,2190,20240424,-45.98,1061,20240806,11.50,1280,-7.58,20250121,1120,5.62,20250131,2190,-45.98,20240424,1061,11.50,20240806,0.18,Y,256630,100,57 억,,250648,N,N,0,N,00,N
20250403,140933,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1187,-1,5,-0.08,3848675,3285,143.14,1188,1198,1163,1544,832,1188,1171.59,0.43,0,62,1209,1198,1189,1178,1169,1194,1174,58,356,100,780,1,1,57997072,688,51.61,0.90,12,0.01,23.00,1314.00,2190,20240424,-45.80,1061,20240806,11.88,1280,-7.27,20250121,1120,5.98,20250131,2190,-45.80,20240424,1061,11.88,20240806,0.18,Y,256630,100,57 억,,250648,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 20250404 160934 57 100.00 KOSDAQ 금속 N N N N N 1183 0 3 0.00 17820509 15206 328.21 1182 1183 1169 1537 829 1183 1171.94 0.43 0 -559 1216 1199 1181 1164 1146 1190 1155 58 354 100 780 1 1 57997072 686 51.43 0.90 12 0.03 23.00 1314.00 2190 20240424 -45.98 1061 20240806 11.50 1280 -7.58 20250121 1120 5.62 20250131 2190 -45.98 20240424 1061 11.50 20240806 0.18 Y 256630 100 57 억 250647 N N 20 N 00 N
3 20250404 150943 57 100.00 KOSDAQ 금속 N N N N N 1183 0 3 0.00 17583909 15006 323.89 1182 1183 1169 1537 829 1183 1171.79 0.43 0 -455 1216 1199 1181 1164 1146 1190 1155 58 354 100 780 1 1 57997072 686 51.43 0.90 12 0.03 23.00 1314.00 2190 20240424 -45.98 1061 20240806 11.50 1280 -7.58 20250121 1120 5.62 20250131 2190 -45.98 20240424 1061 11.50 20240806 0.18 Y 256630 100 57 억 250647 N N 0 N 00 N
4 20250404 140947 57 100.00 KOSDAQ 금속 N N N N N 1182 -1 5 -0.08 17289996 14756 318.50 1182 1183 1169 1537 829 1183 1171.73 0.43 0 -462 1216 1199 1181 1164 1146 1190 1155 58 354 100 780 1 1 57997072 686 51.39 0.90 12 0.03 23.00 1314.00 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 Y 256630 100 57 억 250647 N N 0 N 00 N
5 20250404 130944 57 100.00 KOSDAQ 금속 N N N N N 1182 -1 5 -0.08 17289996 14756 318.50 1182 1183 1169 1537 829 1183 1171.73 0.43 0 -462 1216 1199 1181 1164 1146 1190 1155 58 354 100 780 1 1 57997072 686 51.39 0.90 12 0.03 23.00 1314.00 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 Y 256630 100 57 억 250647 N N 0 N 00 N
6 20250404 120937 57 100.00 KOSDAQ 금속 N N N N N 1183 0 3 0.00 15608261 13319 287.48 1182 1183 1169 1537 829 1183 1171.88 0.43 0 -462 1216 1199 1181 1164 1146 1190 1155 58 354 100 780 1 1 57997072 686 51.43 0.90 12 0.02 23.00 1314.00 2190 20240424 -45.98 1061 20240806 11.50 1280 -7.58 20250121 1120 5.62 20250131 2190 -45.98 20240424 1061 11.50 20240806 0.18 Y 256630 100 57 억 250647 N N 0 N 00 N
7 20250404 110942 57 100.00 KOSDAQ 금속 N N N N N 1172 -11 5 -0.93 15246193 13010 280.81 1182 1183 1169 1537 829 1183 1171.88 0.43 0 -214 1216 1199 1181 1164 1146 1190 1155 58 354 100 780 1 1 57997072 680 50.96 0.89 12 0.02 23.00 1314.00 2190 20240424 -46.48 1061 20240806 10.46 1280 -8.44 20250121 1120 4.64 20250131 2190 -46.48 20240424 1061 10.46 20240806 0.18 Y 256630 100 57 억 250647 N N 0 N 00 N
8 20250404 100941 57 100.00 KOSDAQ 금속 N N N N N 1170 -13 5 -1.10 779128 666 14.38 1182 1183 1169 1537 829 1183 1169.86 0.43 0 -12 1216 1199 1181 1164 1146 1190 1155 58 354 100 780 1 1 57997072 679 50.87 0.89 12 0.00 23.00 1314.00 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 Y 256630 100 57 억 250647 N N 0 N 00 N
9 20250404 090946 57 100.00 KOSDAQ 금속 N N N N N 1182 -1 5 -0.08 15366 13 0.28 1182 1182 1182 1537 829 1183 1182.00 0.43 0 0 1216 1199 1181 1164 1146 1190 1155 58 354 100 780 1 1 57997072 686 51.39 0.90 12 0.00 23.00 1314.00 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 Y 256630 100 57 억 250647 N N 0 N 00 N
10 20250403 160926 57 100.00 KOSDAQ 금속 N N N N N 1183 -5 5 -0.42 5443652 4633 201.87 1188 1198 1163 1544 832 1188 1174.97 0.43 0 2 1209 1198 1189 1178 1169 1194 1174 58 356 100 780 1 1 57997072 686 51.43 0.90 12 0.01 23.00 1314.00 2190 20240424 -45.98 1061 20240806 11.50 1280 -7.58 20250121 1120 5.62 20250131 2190 -45.98 20240424 1061 11.50 20240806 0.18 Y 256630 100 57 억 250648 N N 0 N 00 N
11 20250403 150934 57 100.00 KOSDAQ 금속 N N N N N 1183 -5 5 -0.42 4100945 3498 152.42 1188 1198 1163 1544 832 1188 1172.37 0.43 0 62 1209 1198 1189 1178 1169 1194 1174 58 356 100 780 1 1 57997072 686 51.43 0.90 12 0.01 23.00 1314.00 2190 20240424 -45.98 1061 20240806 11.50 1280 -7.58 20250121 1120 5.62 20250131 2190 -45.98 20240424 1061 11.50 20240806 0.18 Y 256630 100 57 억 250648 N N 0 N 00 N
12 20250403 140933 57 100.00 KOSDAQ 금속 N N N N N 1187 -1 5 -0.08 3848675 3285 143.14 1188 1198 1163 1544 832 1188 1171.59 0.43 0 62 1209 1198 1189 1178 1169 1194 1174 58 356 100 780 1 1 57997072 688 51.61 0.90 12 0.01 23.00 1314.00 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 Y 256630 100 57 억 250648 N N 0 N 00 N