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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 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
20250512,160940,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1200,0,3,0.00,34394234,28831,182.91,1200,1201,1187,1560,840,1200,1192.96,0.36,0,358,1222,1211,1203,1192,1184,1207,1188,58,360,100,790,1,1,57997072,696,52.17,0.91,12,0.05,23.00,1314.00,2050,20240503,-41.46,1061,20240806,13.10,1280,-6.25,20250121,1120,7.14,20250131,1898,-36.78,20240517,1061,13.10,20240806,0.17,Y,256630,100,57 억,,211019,N,N,0,N,00,N
20250512,150950,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1187,-13,5,-1.08,30641099,25694,163.01,1200,1201,1187,1560,840,1200,1192.54,0.36,0,632,1222,1211,1203,1192,1184,1207,1188,58,360,100,790,1,1,57997072,688,51.61,0.90,12,0.04,23.00,1314.00,2050,20240503,-42.10,1061,20240806,11.88,1280,-7.27,20250121,1120,5.98,20250131,1898,-37.46,20240517,1061,11.88,20240806,0.17,Y,256630,100,57 억,,211019,N,N,0,N,00,N
20250512,140948,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1196,-4,5,-0.33,23013864,19279,122.31,1200,1201,1189,1560,840,1200,1193.73,0.36,0,239,1222,1211,1203,1192,1184,1207,1188,58,360,100,790,1,1,57997072,694,52.00,0.91,12,0.03,23.00,1314.00,2050,20240503,-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,,211019,N,N,0,N,00,N
20250512,130949,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1196,-4,5,-0.33,16527717,13854,87.89,1200,1201,1189,1560,840,1200,1192.99,0.36,0,235,1222,1211,1203,1192,1184,1207,1188,58,360,100,790,1,1,57997072,694,52.00,0.91,12,0.02,23.00,1314.00,2050,20240503,-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,,211019,N,N,0,N,00,N
20250512,120949,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1196,-4,5,-0.33,16436809,13778,87.41,1200,1201,1189,1560,840,1200,1192.97,0.36,0,235,1222,1211,1203,1192,1184,1207,1188,58,360,100,790,1,1,57997072,694,52.00,0.91,12,0.02,23.00,1314.00,2050,20240503,-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,,211019,N,N,0,N,00,N
20250512,110948,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1194,-6,5,-0.50,7147333,6002,38.08,1200,1201,1189,1560,840,1200,1190.83,0.36,0,235,1222,1211,1203,1192,1184,1207,1188,58,360,100,790,1,1,57997072,692,51.91,0.91,12,0.01,23.00,1314.00,2050,20240503,-41.76,1061,20240806,12.54,1280,-6.72,20250121,1120,6.61,20250131,1898,-37.09,20240517,1061,12.54,20240806,0.17,Y,256630,100,57 억,,211019,N,N,0,N,00,N
20250512,100946,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1196,-4,5,-0.33,6948345,5835,37.02,1200,1201,1189,1560,840,1200,1190.80,0.36,0,249,1222,1211,1203,1192,1184,1207,1188,58,360,100,790,1,1,57997072,694,52.00,0.91,12,0.01,23.00,1314.00,2050,20240503,-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,,211019,N,N,0,N,00,N
20250512,090948,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1201,1,2,0.08,29995,25,0.16,1200,1201,1191,1560,840,1200,1199.80,0.36,0,1,1222,1211,1203,1192,1184,1207,1188,58,360,100,790,1,1,57997072,697,52.22,0.91,12,0.00,23.00,1314.00,2050,20240503,-41.41,1061,20240806,13.20,1280,-6.17,20250121,1120,7.23,20250131,1898,-36.72,20240517,1061,13.20,20240806,0.17,Y,256630,100,57 억,,211019,N,N,0,N,00,N
20250509,160939,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1200,-3,5,-0.25,18963700,15762,38.81,1214,1214,1195,1563,843,1203,1203.13,0.36,0,256,1213,1207,1199,1193,1185,1211,1197,58,360,100,790,1,1,57997072,696,52.17,0.91,12,0.03,23.00,1314.00,2090,20240425,-42.58,1061,20240806,13.10,1280,-6.25,20250121,1120,7.14,20250131,1911,-37.21,20240509,1061,13.10,20240806,0.17,Y,256630,100,57 억,,210907,N,N,0,N,00,N
20250509,150950,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1200,-3,5,-0.25,18963700,15762,38.81,1214,1214,1195,1563,843,1203,1203.13,0.36,0,256,1213,1207,1199,1193,1185,1211,1197,58,360,100,790,1,1,57997072,696,52.17,0.91,12,0.03,23.00,1314.00,2090,20240425,-42.58,1061,20240806,13.10,1280,-6.25,20250121,1120,7.14,20250131,1911,-37.21,20240509,1061,13.10,20240806,0.17,Y,256630,100,57 억,,210907,N,N,0,N,00,N
20250509,140946,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1201,-2,5,-0.17,18949340,15750,38.78,1214,1214,1195,1563,843,1203,1203.13,0.36,0,250,1213,1207,1199,1193,1185,1211,1197,58,360,100,790,1,1,57997072,697,52.22,0.91,12,0.03,23.00,1314.00,2090,20240425,-42.54,1061,20240806,13.20,1280,-6.17,20250121,1120,7.23,20250131,1911,-37.15,20240509,1061,13.20,20240806,0.17,Y,256630,100,57 억,,210907,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 20250512 160940 57 100.00 KOSDAQ 금속 N N N N N 1200 0 3 0.00 34394234 28831 182.91 1200 1201 1187 1560 840 1200 1192.96 0.36 0 358 1222 1211 1203 1192 1184 1207 1188 58 360 100 790 1 1 57997072 696 52.17 0.91 12 0.05 23.00 1314.00 2050 20240503 -41.46 1061 20240806 13.10 1280 -6.25 20250121 1120 7.14 20250131 1898 -36.78 20240517 1061 13.10 20240806 0.17 Y 256630 100 57 억 211019 N N 0 N 00 N
3 20250512 150950 57 100.00 KOSDAQ 금속 N N N N N 1187 -13 5 -1.08 30641099 25694 163.01 1200 1201 1187 1560 840 1200 1192.54 0.36 0 632 1222 1211 1203 1192 1184 1207 1188 58 360 100 790 1 1 57997072 688 51.61 0.90 12 0.04 23.00 1314.00 2050 20240503 -42.10 1061 20240806 11.88 1280 -7.27 20250121 1120 5.98 20250131 1898 -37.46 20240517 1061 11.88 20240806 0.17 Y 256630 100 57 억 211019 N N 0 N 00 N
4 20250512 140948 57 100.00 KOSDAQ 금속 N N N N N 1196 -4 5 -0.33 23013864 19279 122.31 1200 1201 1189 1560 840 1200 1193.73 0.36 0 239 1222 1211 1203 1192 1184 1207 1188 58 360 100 790 1 1 57997072 694 52.00 0.91 12 0.03 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 211019 N N 0 N 00 N
5 20250512 130949 57 100.00 KOSDAQ 금속 N N N N N 1196 -4 5 -0.33 16527717 13854 87.89 1200 1201 1189 1560 840 1200 1192.99 0.36 0 235 1222 1211 1203 1192 1184 1207 1188 58 360 100 790 1 1 57997072 694 52.00 0.91 12 0.02 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 211019 N N 0 N 00 N
6 20250512 120949 57 100.00 KOSDAQ 금속 N N N N N 1196 -4 5 -0.33 16436809 13778 87.41 1200 1201 1189 1560 840 1200 1192.97 0.36 0 235 1222 1211 1203 1192 1184 1207 1188 58 360 100 790 1 1 57997072 694 52.00 0.91 12 0.02 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 211019 N N 0 N 00 N
7 20250512 110948 57 100.00 KOSDAQ 금속 N N N N N 1194 -6 5 -0.50 7147333 6002 38.08 1200 1201 1189 1560 840 1200 1190.83 0.36 0 235 1222 1211 1203 1192 1184 1207 1188 58 360 100 790 1 1 57997072 692 51.91 0.91 12 0.01 23.00 1314.00 2050 20240503 -41.76 1061 20240806 12.54 1280 -6.72 20250121 1120 6.61 20250131 1898 -37.09 20240517 1061 12.54 20240806 0.17 Y 256630 100 57 억 211019 N N 0 N 00 N
8 20250512 100946 57 100.00 KOSDAQ 금속 N N N N N 1196 -4 5 -0.33 6948345 5835 37.02 1200 1201 1189 1560 840 1200 1190.80 0.36 0 249 1222 1211 1203 1192 1184 1207 1188 58 360 100 790 1 1 57997072 694 52.00 0.91 12 0.01 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 211019 N N 0 N 00 N
9 20250512 090948 57 100.00 KOSDAQ 금속 N N N N N 1201 1 2 0.08 29995 25 0.16 1200 1201 1191 1560 840 1200 1199.80 0.36 0 1 1222 1211 1203 1192 1184 1207 1188 58 360 100 790 1 1 57997072 697 52.22 0.91 12 0.00 23.00 1314.00 2050 20240503 -41.41 1061 20240806 13.20 1280 -6.17 20250121 1120 7.23 20250131 1898 -36.72 20240517 1061 13.20 20240806 0.17 Y 256630 100 57 억 211019 N N 0 N 00 N
10 20250509 160939 57 100.00 KOSDAQ 금속 N N N N N 1200 -3 5 -0.25 18963700 15762 38.81 1214 1214 1195 1563 843 1203 1203.13 0.36 0 256 1213 1207 1199 1193 1185 1211 1197 58 360 100 790 1 1 57997072 696 52.17 0.91 12 0.03 23.00 1314.00 2090 20240425 -42.58 1061 20240806 13.10 1280 -6.25 20250121 1120 7.14 20250131 1911 -37.21 20240509 1061 13.10 20240806 0.17 Y 256630 100 57 억 210907 N N 0 N 00 N
11 20250509 150950 57 100.00 KOSDAQ 금속 N N N N N 1200 -3 5 -0.25 18963700 15762 38.81 1214 1214 1195 1563 843 1203 1203.13 0.36 0 256 1213 1207 1199 1193 1185 1211 1197 58 360 100 790 1 1 57997072 696 52.17 0.91 12 0.03 23.00 1314.00 2090 20240425 -42.58 1061 20240806 13.10 1280 -6.25 20250121 1120 7.14 20250131 1911 -37.21 20240509 1061 13.10 20240806 0.17 Y 256630 100 57 억 210907 N N 0 N 00 N
12 20250509 140946 57 100.00 KOSDAQ 금속 N N N N N 1201 -2 5 -0.17 18949340 15750 38.78 1214 1214 1195 1563 843 1203 1203.13 0.36 0 250 1213 1207 1199 1193 1185 1211 1197 58 360 100 790 1 1 57997072 697 52.22 0.91 12 0.03 23.00 1314.00 2090 20240425 -42.54 1061 20240806 13.20 1280 -6.17 20250121 1120 7.23 20250131 1911 -37.15 20240509 1061 13.20 20240806 0.17 Y 256630 100 57 억 210907 N N 0 N 00 N