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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
256630/price/prices-20250501.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
20250516,160837,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1190,-8,5,-0.67,18852639,15898,192.14,1198,1199,1180,1557,839,1198,1185.85,0.36,0,-75,1204,1201,1196,1193,1188,1202,1194,58,359,100,790,1,1,57997072,690,51.74,0.91,12,0.03,23.00,1314.00,2050,20240503,-41.95,1061,20240806,12.16,1280,-7.03,20250121,1120,6.25,20250131,1898,-37.30,20240517,1061,12.16,20240806,0.17,Y,256630,100,57 억,,210919,N,N,0,N,00,N
20250516,150852,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1188,-10,5,-0.83,16644018,14042,169.71,1198,1199,1180,1557,839,1198,1185.30,0.36,0,20,1204,1201,1196,1193,1188,1202,1194,58,359,100,790,1,1,57997072,689,51.65,0.90,12,0.02,23.00,1314.00,2050,20240503,-42.05,1061,20240806,11.97,1280,-7.19,20250121,1120,6.07,20250131,1898,-37.41,20240517,1061,11.97,20240806,0.17,Y,256630,100,57 억,,210919,N,N,0,N,00,N
20250516,140847,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1186,-12,5,-1.00,16129736,13609,164.48,1198,1199,1180,1557,839,1198,1185.23,0.36,0,110,1204,1201,1196,1193,1188,1202,1194,58,359,100,790,1,1,57997072,688,51.57,0.90,12,0.02,23.00,1314.00,2050,20240503,-42.15,1061,20240806,11.78,1280,-7.34,20250121,1120,5.89,20250131,1898,-37.51,20240517,1061,11.78,20240806,0.17,Y,256630,100,57 억,,210919,N,N,0,N,00,N
20250516,130845,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1186,-12,5,-1.00,2340203,1967,23.77,1198,1199,1185,1557,839,1198,1189.73,0.36,0,147,1204,1201,1196,1193,1188,1202,1194,58,359,100,790,1,1,57997072,688,51.57,0.90,12,0.00,23.00,1314.00,2050,20240503,-42.15,1061,20240806,11.78,1280,-7.34,20250121,1120,5.89,20250131,1898,-37.51,20240517,1061,11.78,20240806,0.17,Y,256630,100,57 억,,210919,N,N,0,N,00,N
20250516,120849,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1196,-2,5,-0.17,1183813,993,12.00,1198,1199,1186,1557,839,1198,1192.16,0.36,0,65,1204,1201,1196,1193,1188,1202,1194,58,359,100,790,1,1,57997072,694,52.00,0.91,12,0.00,23.00,1314.00,2050,20240503,-41.66,1061,20240806,12.72,1280,-6.56,20250121,1120,6.79,20250131,1898,-36.99,20240517,1061,12.72,20240806,0.17,Y,256630,100,57 억,,210919,N,N,0,N,00,N
20250516,110814,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1197,-1,5,-0.08,1182617,992,11.99,1198,1199,1186,1557,839,1198,1192.15,0.36,0,65,1204,1201,1196,1193,1188,1202,1194,58,359,100,790,1,1,57997072,694,52.04,0.91,12,0.00,23.00,1314.00,2050,20240503,-41.61,1061,20240806,12.82,1280,-6.48,20250121,1120,6.88,20250131,1898,-36.93,20240517,1061,12.82,20240806,0.17,Y,256630,100,57 억,,210919,N,N,0,N,00,N
20250516,100839,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1198,0,3,0.00,943217,792,9.57,1198,1199,1186,1557,839,1198,1190.93,0.36,0,65,1204,1201,1196,1193,1188,1202,1194,58,359,100,790,1,1,57997072,695,52.09,0.91,12,0.00,23.00,1314.00,2050,20240503,-41.56,1061,20240806,12.91,1280,-6.41,20250121,1120,6.96,20250131,1898,-36.88,20240517,1061,12.91,20240806,0.17,Y,256630,100,57 억,,210919,N,N,0,N,00,N
20250516,090851,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1198,0,3,0.00,5990,5,0.06,1198,1198,1198,1557,839,1198,1198.00,0.36,0,0,1204,1201,1196,1193,1188,1202,1194,58,359,100,790,1,1,57997072,695,52.09,0.91,12,0.00,23.00,1314.00,2050,20240503,-41.56,1061,20240806,12.91,1280,-6.41,20250121,1120,6.96,20250131,1898,-36.88,20240517,1061,12.91,20240806,0.17,Y,256630,100,57 억,,210919,N,N,0,N,00,N
20250515,160953,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1198,0,3,0.00,9912765,8274,8.43,1198,1199,1191,1557,839,1198,1198.06,0.37,0,-920,1210,1204,1192,1186,1174,1207,1189,58,359,100,790,1,1,57997072,695,52.09,0.91,12,0.01,23.00,1314.00,2050,20240503,-41.56,1061,20240806,12.91,1280,-6.41,20250121,1120,6.96,20250131,1898,-36.88,20240517,1061,12.91,20240806,0.17,Y,256630,100,57 억,,211839,N,N,0,N,00,N
20250515,151004,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1199,1,2,0.08,9691135,8089,8.24,1198,1199,1191,1557,839,1198,1198.06,0.37,0,-920,1210,1204,1192,1186,1174,1207,1189,58,359,100,790,1,1,57997072,695,52.13,0.91,12,0.01,23.00,1314.00,2050,20240503,-41.51,1061,20240806,13.01,1280,-6.33,20250121,1120,7.05,20250131,1898,-36.83,20240517,1061,13.01,20240806,0.17,Y,256630,100,57 억,,211839,N,N,0,N,00,N
20250515,141005,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1198,0,3,0.00,3698797,3089,3.15,1198,1199,1191,1557,839,1198,1197.41,0.37,0,-407,1210,1204,1192,1186,1174,1207,1189,58,359,100,790,1,1,57997072,695,52.09,0.91,12,0.01,23.00,1314.00,2050,20240503,-41.56,1061,20240806,12.91,1280,-6.41,20250121,1120,6.96,20250131,1898,-36.88,20240517,1061,12.91,20240806,0.17,Y,256630,100,57 억,,211839,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 20250516 160837 57 100.00 KOSDAQ 금속 N N N N N 1190 -8 5 -0.67 18852639 15898 192.14 1198 1199 1180 1557 839 1198 1185.85 0.36 0 -75 1204 1201 1196 1193 1188 1202 1194 58 359 100 790 1 1 57997072 690 51.74 0.91 12 0.03 23.00 1314.00 2050 20240503 -41.95 1061 20240806 12.16 1280 -7.03 20250121 1120 6.25 20250131 1898 -37.30 20240517 1061 12.16 20240806 0.17 Y 256630 100 57 억 210919 N N 0 N 00 N
3 20250516 150852 57 100.00 KOSDAQ 금속 N N N N N 1188 -10 5 -0.83 16644018 14042 169.71 1198 1199 1180 1557 839 1198 1185.30 0.36 0 20 1204 1201 1196 1193 1188 1202 1194 58 359 100 790 1 1 57997072 689 51.65 0.90 12 0.02 23.00 1314.00 2050 20240503 -42.05 1061 20240806 11.97 1280 -7.19 20250121 1120 6.07 20250131 1898 -37.41 20240517 1061 11.97 20240806 0.17 Y 256630 100 57 억 210919 N N 0 N 00 N
4 20250516 140847 57 100.00 KOSDAQ 금속 N N N N N 1186 -12 5 -1.00 16129736 13609 164.48 1198 1199 1180 1557 839 1198 1185.23 0.36 0 110 1204 1201 1196 1193 1188 1202 1194 58 359 100 790 1 1 57997072 688 51.57 0.90 12 0.02 23.00 1314.00 2050 20240503 -42.15 1061 20240806 11.78 1280 -7.34 20250121 1120 5.89 20250131 1898 -37.51 20240517 1061 11.78 20240806 0.17 Y 256630 100 57 억 210919 N N 0 N 00 N
5 20250516 130845 57 100.00 KOSDAQ 금속 N N N N N 1186 -12 5 -1.00 2340203 1967 23.77 1198 1199 1185 1557 839 1198 1189.73 0.36 0 147 1204 1201 1196 1193 1188 1202 1194 58 359 100 790 1 1 57997072 688 51.57 0.90 12 0.00 23.00 1314.00 2050 20240503 -42.15 1061 20240806 11.78 1280 -7.34 20250121 1120 5.89 20250131 1898 -37.51 20240517 1061 11.78 20240806 0.17 Y 256630 100 57 억 210919 N N 0 N 00 N
6 20250516 120849 57 100.00 KOSDAQ 금속 N N N N N 1196 -2 5 -0.17 1183813 993 12.00 1198 1199 1186 1557 839 1198 1192.16 0.36 0 65 1204 1201 1196 1193 1188 1202 1194 58 359 100 790 1 1 57997072 694 52.00 0.91 12 0.00 23.00 1314.00 2050 20240503 -41.66 1061 20240806 12.72 1280 -6.56 20250121 1120 6.79 20250131 1898 -36.99 20240517 1061 12.72 20240806 0.17 Y 256630 100 57 억 210919 N N 0 N 00 N
7 20250516 110814 57 100.00 KOSDAQ 금속 N N N N N 1197 -1 5 -0.08 1182617 992 11.99 1198 1199 1186 1557 839 1198 1192.15 0.36 0 65 1204 1201 1196 1193 1188 1202 1194 58 359 100 790 1 1 57997072 694 52.04 0.91 12 0.00 23.00 1314.00 2050 20240503 -41.61 1061 20240806 12.82 1280 -6.48 20250121 1120 6.88 20250131 1898 -36.93 20240517 1061 12.82 20240806 0.17 Y 256630 100 57 억 210919 N N 0 N 00 N
8 20250516 100839 57 100.00 KOSDAQ 금속 N N N N N 1198 0 3 0.00 943217 792 9.57 1198 1199 1186 1557 839 1198 1190.93 0.36 0 65 1204 1201 1196 1193 1188 1202 1194 58 359 100 790 1 1 57997072 695 52.09 0.91 12 0.00 23.00 1314.00 2050 20240503 -41.56 1061 20240806 12.91 1280 -6.41 20250121 1120 6.96 20250131 1898 -36.88 20240517 1061 12.91 20240806 0.17 Y 256630 100 57 억 210919 N N 0 N 00 N
9 20250516 090851 57 100.00 KOSDAQ 금속 N N N N N 1198 0 3 0.00 5990 5 0.06 1198 1198 1198 1557 839 1198 1198.00 0.36 0 0 1204 1201 1196 1193 1188 1202 1194 58 359 100 790 1 1 57997072 695 52.09 0.91 12 0.00 23.00 1314.00 2050 20240503 -41.56 1061 20240806 12.91 1280 -6.41 20250121 1120 6.96 20250131 1898 -36.88 20240517 1061 12.91 20240806 0.17 Y 256630 100 57 억 210919 N N 0 N 00 N
10 20250515 160953 57 100.00 KOSDAQ 금속 N N N N N 1198 0 3 0.00 9912765 8274 8.43 1198 1199 1191 1557 839 1198 1198.06 0.37 0 -920 1210 1204 1192 1186 1174 1207 1189 58 359 100 790 1 1 57997072 695 52.09 0.91 12 0.01 23.00 1314.00 2050 20240503 -41.56 1061 20240806 12.91 1280 -6.41 20250121 1120 6.96 20250131 1898 -36.88 20240517 1061 12.91 20240806 0.17 Y 256630 100 57 억 211839 N N 0 N 00 N
11 20250515 151004 57 100.00 KOSDAQ 금속 N N N N N 1199 1 2 0.08 9691135 8089 8.24 1198 1199 1191 1557 839 1198 1198.06 0.37 0 -920 1210 1204 1192 1186 1174 1207 1189 58 359 100 790 1 1 57997072 695 52.13 0.91 12 0.01 23.00 1314.00 2050 20240503 -41.51 1061 20240806 13.01 1280 -6.33 20250121 1120 7.05 20250131 1898 -36.83 20240517 1061 13.01 20240806 0.17 Y 256630 100 57 억 211839 N N 0 N 00 N
12 20250515 141005 57 100.00 KOSDAQ 금속 N N N N N 1198 0 3 0.00 3698797 3089 3.15 1198 1199 1191 1557 839 1198 1197.41 0.37 0 -407 1210 1204 1192 1186 1174 1207 1189 58 359 100 790 1 1 57997072 695 52.09 0.91 12 0.01 23.00 1314.00 2050 20240503 -41.56 1061 20240806 12.91 1280 -6.41 20250121 1120 6.96 20250131 1898 -36.88 20240517 1061 12.91 20240806 0.17 Y 256630 100 57 억 211839 N N 0 N 00 N