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
039240/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
20250516,160403,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3315,-115,5,-3.35,4347638159,1293378,38.28,3500,3505,3280,4455,2405,3430,3361.79,6.60,0,-103986,3713,3571,3408,3266,3103,3642,3337,27,1025,100,2260,5,1,26979604,894,12.01,0.80,12,4.79,276.00,4160.00,9710,20250408,-65.86,2590,20240806,27.99,9710,-65.86,20250408,2950,12.37,20250507,9710,-65.86,20250408,2590,27.99,20240806,3.27,Y,039240,100,26 억,,1779450,N,N,21640,N,00,N
20250516,150407,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3305,-125,5,-3.64,4078937139,1212276,35.88,3500,3505,3280,4455,2405,3430,3364.69,6.60,0,-112200,3713,3571,3408,3266,3103,3642,3337,27,1025,100,2260,5,1,26979604,892,11.97,0.79,12,4.49,276.00,4160.00,9710,20250408,-65.96,2590,20240806,27.61,9710,-65.96,20250408,2950,12.03,20250507,9710,-65.96,20250408,2590,27.61,20240806,3.27,Y,039240,100,26 억,,1779450,N,N,25969,N,00,N
20250516,140405,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3295,-135,5,-3.94,3757316433,1114677,32.99,3500,3505,3280,4455,2405,3430,3370.77,6.60,0,-83844,3713,3571,3408,3266,3103,3642,3337,27,1025,100,2260,5,1,26979604,889,11.94,0.79,12,4.13,276.00,4160.00,9710,20250408,-66.07,2590,20240806,27.22,9710,-66.07,20250408,2950,11.69,20250507,9710,-66.07,20250408,2590,27.22,20240806,3.27,Y,039240,100,26 억,,1779450,N,N,25969,N,00,N
20250516,130405,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3330,-100,5,-2.92,3526221700,1044647,30.92,3500,3505,3280,4455,2405,3430,3375.52,6.60,0,-86544,3713,3571,3408,3266,3103,3642,3337,27,1025,100,2260,5,1,26979604,898,12.07,0.80,12,3.87,276.00,4160.00,9710,20250408,-65.71,2590,20240806,28.57,9710,-65.71,20250408,2950,12.88,20250507,9710,-65.71,20250408,2590,28.57,20240806,3.27,Y,039240,100,26 억,,1779450,N,N,25969,N,00,N
20250516,120403,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3320,-110,5,-3.21,2949193634,869682,25.74,3500,3505,3305,4455,2405,3430,3391.12,6.60,0,-103001,3713,3571,3408,3266,3103,3642,3337,27,1025,100,2260,5,1,26979604,896,12.03,0.80,12,3.22,276.00,4160.00,9710,20250408,-65.81,2590,20240806,28.19,9710,-65.81,20250408,2950,12.54,20250507,9710,-65.81,20250408,2590,28.19,20240806,3.27,Y,039240,100,26 억,,1779450,N,N,25969,N,00,N
20250516,110351,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3360,-70,5,-2.04,2450166366,719553,21.30,3500,3505,3320,4455,2405,3430,3405.12,6.60,0,-88205,3713,3571,3408,3266,3103,3642,3337,27,1025,100,2260,5,1,26979604,907,12.17,0.81,12,2.67,276.00,4160.00,9710,20250408,-65.40,2590,20240806,29.73,9710,-65.40,20250408,2950,13.90,20250507,9710,-65.40,20250408,2590,29.73,20240806,3.27,Y,039240,100,26 억,,1779450,N,N,25969,N,00,N
20250516,100407,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3350,-80,5,-2.33,1869997744,545902,16.16,3500,3505,3350,4455,2405,3430,3425.52,6.60,0,-81313,3713,3571,3408,3266,3103,3642,3337,27,1025,100,2260,5,1,26979604,904,12.14,0.81,12,2.02,276.00,4160.00,9710,20250408,-65.50,2590,20240806,29.34,9710,-65.50,20250408,2950,13.56,20250507,9710,-65.50,20250408,2590,29.34,20240806,3.27,Y,039240,100,26 억,,1779450,N,N,25969,N,00,N
20250516,090406,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3445,15,2,0.44,559653579,161553,4.78,3500,3505,3405,4455,2405,3430,3464.21,6.60,0,-25717,3713,3571,3408,3266,3103,3642,3337,27,1025,100,2260,5,1,26979604,929,12.48,0.83,12,0.60,276.00,4160.00,9710,20250408,-64.52,2590,20240806,33.01,9710,-64.52,20250408,2950,16.78,20250507,9710,-64.52,20250408,2590,33.01,20240806,3.27,Y,039240,100,26 억,,1779450,N,N,25969,N,00,N
20250515,160431,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3430,65,2,1.93,11425519259,3347252,127.92,3320,3550,3245,4370,2360,3365,3413.40,6.91,0,-85616,3561,3462,3346,3247,3131,3512,3297,27,1005,100,2220,5,1,26979604,925,12.43,0.82,12,12.41,276.00,4160.00,9710,20250408,-64.68,2590,20240806,32.43,9710,-64.68,20250408,2950,16.27,20250507,9710,-64.68,20250408,2590,32.43,20240806,3.27,Y,039240,100,26 억,,1865175,N,N,25969,N,00,N
20250515,150435,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3435,70,2,2.08,11108525624,3254959,124.39,3320,3550,3245,4370,2360,3365,3412.80,6.91,0,-87737,3561,3462,3346,3247,3131,3512,3297,27,1005,100,2220,5,1,26979604,927,12.45,0.83,12,12.06,276.00,4160.00,9710,20250408,-64.62,2590,20240806,32.63,9710,-64.62,20250408,2950,16.44,20250507,9710,-64.62,20250408,2590,32.63,20240806,3.27,Y,039240,100,26 억,,1865175,N,N,27783,N,00,N
20250515,140436,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3435,70,2,2.08,10119981819,2967643,113.41,3320,3550,3245,4370,2360,3365,3410.11,6.91,0,-119370,3561,3462,3346,3247,3131,3512,3297,27,1005,100,2220,5,1,26979604,927,12.45,0.83,12,11.00,276.00,4160.00,9710,20250408,-64.62,2590,20240806,32.63,9710,-64.62,20250408,2950,16.44,20250507,9710,-64.62,20250408,2590,32.63,20240806,3.27,Y,039240,100,26 억,,1865175,N,N,27783,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 160403 57 100.00 KOSDAQ 금속 N N N N N 3315 -115 5 -3.35 4347638159 1293378 38.28 3500 3505 3280 4455 2405 3430 3361.79 6.60 0 -103986 3713 3571 3408 3266 3103 3642 3337 27 1025 100 2260 5 1 26979604 894 12.01 0.80 12 4.79 276.00 4160.00 9710 20250408 -65.86 2590 20240806 27.99 9710 -65.86 20250408 2950 12.37 20250507 9710 -65.86 20250408 2590 27.99 20240806 3.27 Y 039240 100 26 억 1779450 N N 21640 N 00 N
3 20250516 150407 57 100.00 KOSDAQ 금속 N N N N N 3305 -125 5 -3.64 4078937139 1212276 35.88 3500 3505 3280 4455 2405 3430 3364.69 6.60 0 -112200 3713 3571 3408 3266 3103 3642 3337 27 1025 100 2260 5 1 26979604 892 11.97 0.79 12 4.49 276.00 4160.00 9710 20250408 -65.96 2590 20240806 27.61 9710 -65.96 20250408 2950 12.03 20250507 9710 -65.96 20250408 2590 27.61 20240806 3.27 Y 039240 100 26 억 1779450 N N 25969 N 00 N
4 20250516 140405 57 100.00 KOSDAQ 금속 N N N N N 3295 -135 5 -3.94 3757316433 1114677 32.99 3500 3505 3280 4455 2405 3430 3370.77 6.60 0 -83844 3713 3571 3408 3266 3103 3642 3337 27 1025 100 2260 5 1 26979604 889 11.94 0.79 12 4.13 276.00 4160.00 9710 20250408 -66.07 2590 20240806 27.22 9710 -66.07 20250408 2950 11.69 20250507 9710 -66.07 20250408 2590 27.22 20240806 3.27 Y 039240 100 26 억 1779450 N N 25969 N 00 N
5 20250516 130405 57 100.00 KOSDAQ 금속 N N N N N 3330 -100 5 -2.92 3526221700 1044647 30.92 3500 3505 3280 4455 2405 3430 3375.52 6.60 0 -86544 3713 3571 3408 3266 3103 3642 3337 27 1025 100 2260 5 1 26979604 898 12.07 0.80 12 3.87 276.00 4160.00 9710 20250408 -65.71 2590 20240806 28.57 9710 -65.71 20250408 2950 12.88 20250507 9710 -65.71 20250408 2590 28.57 20240806 3.27 Y 039240 100 26 억 1779450 N N 25969 N 00 N
6 20250516 120403 57 100.00 KOSDAQ 금속 N N N N N 3320 -110 5 -3.21 2949193634 869682 25.74 3500 3505 3305 4455 2405 3430 3391.12 6.60 0 -103001 3713 3571 3408 3266 3103 3642 3337 27 1025 100 2260 5 1 26979604 896 12.03 0.80 12 3.22 276.00 4160.00 9710 20250408 -65.81 2590 20240806 28.19 9710 -65.81 20250408 2950 12.54 20250507 9710 -65.81 20250408 2590 28.19 20240806 3.27 Y 039240 100 26 억 1779450 N N 25969 N 00 N
7 20250516 110351 57 100.00 KOSDAQ 금속 N N N N N 3360 -70 5 -2.04 2450166366 719553 21.30 3500 3505 3320 4455 2405 3430 3405.12 6.60 0 -88205 3713 3571 3408 3266 3103 3642 3337 27 1025 100 2260 5 1 26979604 907 12.17 0.81 12 2.67 276.00 4160.00 9710 20250408 -65.40 2590 20240806 29.73 9710 -65.40 20250408 2950 13.90 20250507 9710 -65.40 20250408 2590 29.73 20240806 3.27 Y 039240 100 26 억 1779450 N N 25969 N 00 N
8 20250516 100407 57 100.00 KOSDAQ 금속 N N N N N 3350 -80 5 -2.33 1869997744 545902 16.16 3500 3505 3350 4455 2405 3430 3425.52 6.60 0 -81313 3713 3571 3408 3266 3103 3642 3337 27 1025 100 2260 5 1 26979604 904 12.14 0.81 12 2.02 276.00 4160.00 9710 20250408 -65.50 2590 20240806 29.34 9710 -65.50 20250408 2950 13.56 20250507 9710 -65.50 20250408 2590 29.34 20240806 3.27 Y 039240 100 26 억 1779450 N N 25969 N 00 N
9 20250516 090406 57 100.00 KOSDAQ 금속 N N N N N 3445 15 2 0.44 559653579 161553 4.78 3500 3505 3405 4455 2405 3430 3464.21 6.60 0 -25717 3713 3571 3408 3266 3103 3642 3337 27 1025 100 2260 5 1 26979604 929 12.48 0.83 12 0.60 276.00 4160.00 9710 20250408 -64.52 2590 20240806 33.01 9710 -64.52 20250408 2950 16.78 20250507 9710 -64.52 20250408 2590 33.01 20240806 3.27 Y 039240 100 26 억 1779450 N N 25969 N 00 N
10 20250515 160431 57 100.00 KOSDAQ 금속 N N N N N 3430 65 2 1.93 11425519259 3347252 127.92 3320 3550 3245 4370 2360 3365 3413.40 6.91 0 -85616 3561 3462 3346 3247 3131 3512 3297 27 1005 100 2220 5 1 26979604 925 12.43 0.82 12 12.41 276.00 4160.00 9710 20250408 -64.68 2590 20240806 32.43 9710 -64.68 20250408 2950 16.27 20250507 9710 -64.68 20250408 2590 32.43 20240806 3.27 Y 039240 100 26 억 1865175 N N 25969 N 00 N
11 20250515 150435 57 100.00 KOSDAQ 금속 N N N N N 3435 70 2 2.08 11108525624 3254959 124.39 3320 3550 3245 4370 2360 3365 3412.80 6.91 0 -87737 3561 3462 3346 3247 3131 3512 3297 27 1005 100 2220 5 1 26979604 927 12.45 0.83 12 12.06 276.00 4160.00 9710 20250408 -64.62 2590 20240806 32.63 9710 -64.62 20250408 2950 16.44 20250507 9710 -64.62 20250408 2590 32.63 20240806 3.27 Y 039240 100 26 억 1865175 N N 27783 N 00 N
12 20250515 140436 57 100.00 KOSDAQ 금속 N N N N N 3435 70 2 2.08 10119981819 2967643 113.41 3320 3550 3245 4370 2360 3365 3410.11 6.91 0 -119370 3561 3462 3346 3247 3131 3512 3297 27 1005 100 2220 5 1 26979604 927 12.45 0.83 12 11.00 276.00 4160.00 9710 20250408 -64.62 2590 20240806 32.63 9710 -64.62 20250408 2950 16.44 20250507 9710 -64.62 20250408 2590 32.63 20240806 3.27 Y 039240 100 26 억 1865175 N N 27783 N 00 N