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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,161001,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1187,-4,5,-0.34,45588709,38428,992.20,1191,1191,1177,1548,834,1191,1186.34,0.43,0,2690,1203,1197,1188,1182,1173,1200,1185,58,357,100,780,1,1,57997072,688,51.61,0.90,12,0.07,23.00,1314.00,2190,20240424,-45.80,1061,20240806,11.88,1280,-7.27,20250121,1120,5.98,20250131,2190,-45.80,20240424,1061,11.88,20240806,0.17,Y,256630,100,57 억,,251271,N,N,11,N,00,N
20250414,151009,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1187,-4,5,-0.34,45459329,38319,989.39,1191,1191,1177,1548,834,1191,1186.34,0.43,0,2690,1203,1197,1188,1182,1173,1200,1185,58,357,100,780,1,1,57997072,688,51.61,0.90,12,0.07,23.00,1314.00,2190,20240424,-45.80,1061,20240806,11.88,1280,-7.27,20250121,1120,5.98,20250131,2190,-45.80,20240424,1061,11.88,20240806,0.17,Y,256630,100,57 억,,251271,N,N,81,N,00,N
20250414,141008,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1190,-1,5,-0.08,32081641,26976,696.51,1191,1191,1180,1548,834,1191,1189.27,0.43,0,-198,1203,1197,1188,1182,1173,1200,1185,58,357,100,780,1,1,57997072,690,51.74,0.91,12,0.05,23.00,1314.00,2190,20240424,-45.66,1061,20240806,12.16,1280,-7.03,20250121,1120,6.25,20250131,2190,-45.66,20240424,1061,12.16,20240806,0.17,Y,256630,100,57 억,,251271,N,N,81,N,00,N
20250414,131006,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1190,-1,5,-0.08,29694815,24967,644.64,1191,1191,1180,1548,834,1191,1189.36,0.43,0,-203,1203,1197,1188,1182,1173,1200,1185,58,357,100,780,1,1,57997072,690,51.74,0.91,12,0.04,23.00,1314.00,2190,20240424,-45.66,1061,20240806,12.16,1280,-7.03,20250121,1120,6.25,20250131,2190,-45.66,20240424,1061,12.16,20240806,0.17,Y,256630,100,57 억,,251271,N,N,81,N,00,N
20250414,121009,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1190,-1,5,-0.08,24770596,20829,537.80,1191,1191,1180,1548,834,1191,1189.24,0.43,0,-210,1203,1197,1188,1182,1173,1200,1185,58,357,100,780,1,1,57997072,690,51.74,0.91,12,0.04,23.00,1314.00,2190,20240424,-45.66,1061,20240806,12.16,1280,-7.03,20250121,1120,6.25,20250131,2190,-45.66,20240424,1061,12.16,20240806,0.17,Y,256630,100,57 억,,251271,N,N,81,N,00,N
20250414,111003,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1190,-1,5,-0.08,24717046,20784,536.64,1191,1191,1180,1548,834,1191,1189.23,0.43,0,-210,1203,1197,1188,1182,1173,1200,1185,58,357,100,780,1,1,57997072,690,51.74,0.91,12,0.04,23.00,1314.00,2190,20240424,-45.66,1061,20240806,12.16,1280,-7.03,20250121,1120,6.25,20250131,2190,-45.66,20240424,1061,12.16,20240806,0.17,Y,256630,100,57 억,,251271,N,N,81,N,00,N
20250414,101006,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1190,-1,5,-0.08,484007,407,10.51,1191,1191,1188,1548,834,1191,1189.21,0.43,0,-200,1203,1197,1188,1182,1173,1200,1185,58,357,100,780,1,1,57997072,690,51.74,0.91,12,0.00,23.00,1314.00,2190,20240424,-45.66,1061,20240806,12.16,1280,-7.03,20250121,1120,6.25,20250131,2190,-45.66,20240424,1061,12.16,20240806,0.17,Y,256630,100,57 억,,251271,N,N,81,N,00,N
20250414,091007,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1191,0,3,0.00,32157,27,0.70,1191,1191,1191,1548,834,1191,1191.00,0.43,0,0,1203,1197,1188,1182,1173,1200,1185,58,357,100,780,1,1,57997072,691,51.78,0.91,12,0.00,23.00,1314.00,2190,20240424,-45.62,1061,20240806,12.25,1280,-6.95,20250121,1120,6.34,20250131,2190,-45.62,20240424,1061,12.25,20240806,0.17,Y,256630,100,57 억,,251271,N,N,81,N,00,N
20250411,160956,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1191,8,2,0.68,4608057,3873,14.13,1183,1194,1179,1537,829,1183,1189.79,0.43,0,-520,1197,1189,1175,1167,1153,1194,1172,58,354,100,780,1,1,57997072,691,51.78,0.91,12,0.01,23.00,1314.00,2190,20240424,-45.62,1061,20240806,12.25,1280,-6.95,20250121,1120,6.34,20250131,2190,-45.62,20240424,1061,12.25,20240806,0.17,Y,256630,100,57 억,,251368,N,N,81,N,00,N
20250411,151005,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1191,8,2,0.68,4578324,3848,14.04,1183,1194,1179,1537,829,1183,1189.79,0.43,0,-520,1197,1189,1175,1167,1153,1194,1172,58,354,100,780,1,1,57997072,691,51.78,0.91,12,0.01,23.00,1314.00,2190,20240424,-45.62,1061,20240806,12.25,1280,-6.95,20250121,1120,6.34,20250131,2190,-45.62,20240424,1061,12.25,20240806,0.17,Y,256630,100,57 억,,251368,N,N,16,N,00,N
20250411,141003,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1194,11,2,0.93,4089623,3437,12.54,1183,1194,1179,1537,829,1183,1189.88,0.43,0,-520,1197,1189,1175,1167,1153,1194,1172,58,354,100,780,1,1,57997072,692,51.91,0.91,12,0.01,23.00,1314.00,2190,20240424,-45.48,1061,20240806,12.54,1280,-6.72,20250121,1120,6.61,20250131,2190,-45.48,20240424,1061,12.54,20240806,0.17,Y,256630,100,57 억,,251368,N,N,16,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 20250414 161001 57 100.00 KOSDAQ 금속 N N N N N 1187 -4 5 -0.34 45588709 38428 992.20 1191 1191 1177 1548 834 1191 1186.34 0.43 0 2690 1203 1197 1188 1182 1173 1200 1185 58 357 100 780 1 1 57997072 688 51.61 0.90 12 0.07 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 0.17 Y 256630 100 57 억 251271 N N 11 N 00 N
3 20250414 151009 57 100.00 KOSDAQ 금속 N N N N N 1187 -4 5 -0.34 45459329 38319 989.39 1191 1191 1177 1548 834 1191 1186.34 0.43 0 2690 1203 1197 1188 1182 1173 1200 1185 58 357 100 780 1 1 57997072 688 51.61 0.90 12 0.07 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 0.17 Y 256630 100 57 억 251271 N N 81 N 00 N
4 20250414 141008 57 100.00 KOSDAQ 금속 N N N N N 1190 -1 5 -0.08 32081641 26976 696.51 1191 1191 1180 1548 834 1191 1189.27 0.43 0 -198 1203 1197 1188 1182 1173 1200 1185 58 357 100 780 1 1 57997072 690 51.74 0.91 12 0.05 23.00 1314.00 2190 20240424 -45.66 1061 20240806 12.16 1280 -7.03 20250121 1120 6.25 20250131 2190 -45.66 20240424 1061 12.16 20240806 0.17 Y 256630 100 57 억 251271 N N 81 N 00 N
5 20250414 131006 57 100.00 KOSDAQ 금속 N N N N N 1190 -1 5 -0.08 29694815 24967 644.64 1191 1191 1180 1548 834 1191 1189.36 0.43 0 -203 1203 1197 1188 1182 1173 1200 1185 58 357 100 780 1 1 57997072 690 51.74 0.91 12 0.04 23.00 1314.00 2190 20240424 -45.66 1061 20240806 12.16 1280 -7.03 20250121 1120 6.25 20250131 2190 -45.66 20240424 1061 12.16 20240806 0.17 Y 256630 100 57 억 251271 N N 81 N 00 N
6 20250414 121009 57 100.00 KOSDAQ 금속 N N N N N 1190 -1 5 -0.08 24770596 20829 537.80 1191 1191 1180 1548 834 1191 1189.24 0.43 0 -210 1203 1197 1188 1182 1173 1200 1185 58 357 100 780 1 1 57997072 690 51.74 0.91 12 0.04 23.00 1314.00 2190 20240424 -45.66 1061 20240806 12.16 1280 -7.03 20250121 1120 6.25 20250131 2190 -45.66 20240424 1061 12.16 20240806 0.17 Y 256630 100 57 억 251271 N N 81 N 00 N
7 20250414 111003 57 100.00 KOSDAQ 금속 N N N N N 1190 -1 5 -0.08 24717046 20784 536.64 1191 1191 1180 1548 834 1191 1189.23 0.43 0 -210 1203 1197 1188 1182 1173 1200 1185 58 357 100 780 1 1 57997072 690 51.74 0.91 12 0.04 23.00 1314.00 2190 20240424 -45.66 1061 20240806 12.16 1280 -7.03 20250121 1120 6.25 20250131 2190 -45.66 20240424 1061 12.16 20240806 0.17 Y 256630 100 57 억 251271 N N 81 N 00 N
8 20250414 101006 57 100.00 KOSDAQ 금속 N N N N N 1190 -1 5 -0.08 484007 407 10.51 1191 1191 1188 1548 834 1191 1189.21 0.43 0 -200 1203 1197 1188 1182 1173 1200 1185 58 357 100 780 1 1 57997072 690 51.74 0.91 12 0.00 23.00 1314.00 2190 20240424 -45.66 1061 20240806 12.16 1280 -7.03 20250121 1120 6.25 20250131 2190 -45.66 20240424 1061 12.16 20240806 0.17 Y 256630 100 57 억 251271 N N 81 N 00 N
9 20250414 091007 57 100.00 KOSDAQ 금속 N N N N N 1191 0 3 0.00 32157 27 0.70 1191 1191 1191 1548 834 1191 1191.00 0.43 0 0 1203 1197 1188 1182 1173 1200 1185 58 357 100 780 1 1 57997072 691 51.78 0.91 12 0.00 23.00 1314.00 2190 20240424 -45.62 1061 20240806 12.25 1280 -6.95 20250121 1120 6.34 20250131 2190 -45.62 20240424 1061 12.25 20240806 0.17 Y 256630 100 57 억 251271 N N 81 N 00 N
10 20250411 160956 57 100.00 KOSDAQ 금속 N N N N N 1191 8 2 0.68 4608057 3873 14.13 1183 1194 1179 1537 829 1183 1189.79 0.43 0 -520 1197 1189 1175 1167 1153 1194 1172 58 354 100 780 1 1 57997072 691 51.78 0.91 12 0.01 23.00 1314.00 2190 20240424 -45.62 1061 20240806 12.25 1280 -6.95 20250121 1120 6.34 20250131 2190 -45.62 20240424 1061 12.25 20240806 0.17 Y 256630 100 57 억 251368 N N 81 N 00 N
11 20250411 151005 57 100.00 KOSDAQ 금속 N N N N N 1191 8 2 0.68 4578324 3848 14.04 1183 1194 1179 1537 829 1183 1189.79 0.43 0 -520 1197 1189 1175 1167 1153 1194 1172 58 354 100 780 1 1 57997072 691 51.78 0.91 12 0.01 23.00 1314.00 2190 20240424 -45.62 1061 20240806 12.25 1280 -6.95 20250121 1120 6.34 20250131 2190 -45.62 20240424 1061 12.25 20240806 0.17 Y 256630 100 57 억 251368 N N 16 N 00 N
12 20250411 141003 57 100.00 KOSDAQ 금속 N N N N N 1194 11 2 0.93 4089623 3437 12.54 1183 1194 1179 1537 829 1183 1189.88 0.43 0 -520 1197 1189 1175 1167 1153 1194 1172 58 354 100 780 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 2190 -45.48 20240424 1061 12.54 20240806 0.17 Y 256630 100 57 억 251368 N N 16 N 00 N