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
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
20250512,160425,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3185,10,2,0.31,7907994223,2496387,122.11,3090,3250,3050,4125,2225,3175,3167.77,4.06,0,362831,3281,3227,3121,3067,2961,3255,3095,27,950,100,2090,5,1,26979604,859,11.54,0.77,12,9.25,276.00,4160.00,9710,20250408,-67.20,2590,20240806,22.97,9710,-67.20,20250408,2950,7.97,20250507,9710,-67.20,20250408,2590,22.97,20240806,3.45,Y,039240,100,26 억,,1095204,N,N,5735,N,00,N
20250512,150430,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3175,0,3,0.00,7746768693,2445675,119.63,3090,3250,3050,4125,2225,3175,3167.54,4.06,0,374421,3281,3227,3121,3067,2961,3255,3095,27,950,100,2090,5,1,26979604,857,11.50,0.76,12,9.06,276.00,4160.00,9710,20250408,-67.30,2590,20240806,22.59,9710,-67.30,20250408,2950,7.63,20250507,9710,-67.30,20250408,2590,22.59,20240806,3.45,Y,039240,100,26 억,,1095204,N,N,45050,N,00,N
20250512,140429,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3210,35,2,1.10,7270107793,2296448,112.33,3090,3250,3050,4125,2225,3175,3165.81,4.06,0,369817,3281,3227,3121,3067,2961,3255,3095,27,950,100,2090,5,1,26979604,866,11.63,0.77,12,8.51,276.00,4160.00,9710,20250408,-66.94,2590,20240806,23.94,9710,-66.94,20250408,2950,8.81,20250507,9710,-66.94,20250408,2590,23.94,20240806,3.45,Y,039240,100,26 억,,1095204,N,N,45050,N,00,N
20250512,130428,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3215,40,2,1.26,6870088166,2171641,106.22,3090,3250,3050,4125,2225,3175,3163.55,4.06,0,370997,3281,3227,3121,3067,2961,3255,3095,27,950,100,2090,5,1,26979604,867,11.65,0.77,12,8.05,276.00,4160.00,9710,20250408,-66.89,2590,20240806,24.13,9710,-66.89,20250408,2950,8.98,20250507,9710,-66.89,20250408,2590,24.13,20240806,3.45,Y,039240,100,26 억,,1095204,N,N,45050,N,00,N
20250512,120430,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3215,40,2,1.26,6397428403,2024868,99.04,3090,3250,3050,4125,2225,3175,3159.43,4.06,0,320924,3281,3227,3121,3067,2961,3255,3095,27,950,100,2090,5,1,26979604,867,11.65,0.77,12,7.51,276.00,4160.00,9710,20250408,-66.89,2590,20240806,24.13,9710,-66.89,20250408,2950,8.98,20250507,9710,-66.89,20250408,2590,24.13,20240806,3.45,Y,039240,100,26 억,,1095204,N,N,45050,N,00,N
20250512,110430,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3215,40,2,1.26,5771977950,1831017,89.56,3090,3245,3050,4125,2225,3175,3152.33,4.06,0,281526,3281,3227,3121,3067,2961,3255,3095,27,950,100,2090,5,1,26979604,867,11.65,0.77,12,6.79,276.00,4160.00,9710,20250408,-66.89,2590,20240806,24.13,9710,-66.89,20250408,2950,8.98,20250507,9710,-66.89,20250408,2590,24.13,20240806,3.45,Y,039240,100,26 억,,1095204,N,N,45050,N,00,N
20250512,100429,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3180,5,2,0.16,4238924718,1353128,66.19,3090,3215,3050,4125,2225,3175,3132.68,4.06,0,181189,3281,3227,3121,3067,2961,3255,3095,27,950,100,2090,5,1,26979604,858,11.52,0.76,12,5.02,276.00,4160.00,9710,20250408,-67.25,2590,20240806,22.78,9710,-67.25,20250408,2950,7.80,20250507,9710,-67.25,20250408,2590,22.78,20240806,3.45,Y,039240,100,26 억,,1095204,N,N,45050,N,00,N
20250512,090429,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3090,-85,5,-2.68,422109315,137076,6.70,3090,3100,3060,4125,2225,3175,3079.33,4.06,0,8744,3281,3227,3121,3067,2961,3255,3095,27,950,100,2090,5,1,26979604,834,11.20,0.74,12,0.51,276.00,4160.00,9710,20250408,-68.18,2590,20240806,19.31,9710,-68.18,20250408,2950,4.75,20250507,9710,-68.18,20250408,2590,19.31,20240806,3.45,Y,039240,100,26 억,,1095204,N,N,45050,N,00,N
20250509,160428,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3175,60,2,1.93,5543159352,1798938,119.25,3140,3175,3015,4045,2185,3115,3073.58,4.93,0,-241078,3181,3147,3106,3072,3031,3127,3052,27,930,100,2050,5,1,26979604,857,11.50,0.76,12,6.67,276.00,4160.00,9710,20250408,-67.30,2590,20240806,22.59,9710,-67.30,20250408,2950,7.63,20250507,9710,-67.30,20250408,2590,22.59,20240806,3.31,Y,039240,100,26 억,,1329424,N,N,45050,N,00,N
20250509,150430,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3020,-95,5,-3.05,3013015672,986296,65.38,3140,3140,3020,4045,2185,3115,3054.88,4.93,0,-95733,3181,3147,3106,3072,3031,3127,3052,27,930,100,2050,5,1,26979604,815,10.94,0.73,12,3.66,276.00,4160.00,9710,20250408,-68.90,2590,20240806,16.60,9710,-68.90,20250408,2950,2.37,20250507,9710,-68.90,20250408,2590,16.60,20240806,3.31,Y,039240,100,26 억,,1329424,N,N,5824,N,00,N
20250509,140428,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3040,-75,5,-2.41,2711145747,886586,58.77,3140,3140,3020,4045,2185,3115,3057.96,4.93,0,-92776,3181,3147,3106,3072,3031,3127,3052,27,930,100,2050,5,1,26979604,820,11.01,0.73,12,3.29,276.00,4160.00,9710,20250408,-68.69,2590,20240806,17.37,9710,-68.69,20250408,2950,3.05,20250507,9710,-68.69,20250408,2590,17.37,20240806,3.31,Y,039240,100,26 억,,1329424,N,N,5824,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 160425 57 100.00 KOSDAQ 금속 N N N N N 3185 10 2 0.31 7907994223 2496387 122.11 3090 3250 3050 4125 2225 3175 3167.77 4.06 0 362831 3281 3227 3121 3067 2961 3255 3095 27 950 100 2090 5 1 26979604 859 11.54 0.77 12 9.25 276.00 4160.00 9710 20250408 -67.20 2590 20240806 22.97 9710 -67.20 20250408 2950 7.97 20250507 9710 -67.20 20250408 2590 22.97 20240806 3.45 Y 039240 100 26 억 1095204 N N 5735 N 00 N
3 20250512 150430 57 100.00 KOSDAQ 금속 N N N N N 3175 0 3 0.00 7746768693 2445675 119.63 3090 3250 3050 4125 2225 3175 3167.54 4.06 0 374421 3281 3227 3121 3067 2961 3255 3095 27 950 100 2090 5 1 26979604 857 11.50 0.76 12 9.06 276.00 4160.00 9710 20250408 -67.30 2590 20240806 22.59 9710 -67.30 20250408 2950 7.63 20250507 9710 -67.30 20250408 2590 22.59 20240806 3.45 Y 039240 100 26 억 1095204 N N 45050 N 00 N
4 20250512 140429 57 100.00 KOSDAQ 금속 N N N N N 3210 35 2 1.10 7270107793 2296448 112.33 3090 3250 3050 4125 2225 3175 3165.81 4.06 0 369817 3281 3227 3121 3067 2961 3255 3095 27 950 100 2090 5 1 26979604 866 11.63 0.77 12 8.51 276.00 4160.00 9710 20250408 -66.94 2590 20240806 23.94 9710 -66.94 20250408 2950 8.81 20250507 9710 -66.94 20250408 2590 23.94 20240806 3.45 Y 039240 100 26 억 1095204 N N 45050 N 00 N
5 20250512 130428 57 100.00 KOSDAQ 금속 N N N N N 3215 40 2 1.26 6870088166 2171641 106.22 3090 3250 3050 4125 2225 3175 3163.55 4.06 0 370997 3281 3227 3121 3067 2961 3255 3095 27 950 100 2090 5 1 26979604 867 11.65 0.77 12 8.05 276.00 4160.00 9710 20250408 -66.89 2590 20240806 24.13 9710 -66.89 20250408 2950 8.98 20250507 9710 -66.89 20250408 2590 24.13 20240806 3.45 Y 039240 100 26 억 1095204 N N 45050 N 00 N
6 20250512 120430 57 100.00 KOSDAQ 금속 N N N N N 3215 40 2 1.26 6397428403 2024868 99.04 3090 3250 3050 4125 2225 3175 3159.43 4.06 0 320924 3281 3227 3121 3067 2961 3255 3095 27 950 100 2090 5 1 26979604 867 11.65 0.77 12 7.51 276.00 4160.00 9710 20250408 -66.89 2590 20240806 24.13 9710 -66.89 20250408 2950 8.98 20250507 9710 -66.89 20250408 2590 24.13 20240806 3.45 Y 039240 100 26 억 1095204 N N 45050 N 00 N
7 20250512 110430 57 100.00 KOSDAQ 금속 N N N N N 3215 40 2 1.26 5771977950 1831017 89.56 3090 3245 3050 4125 2225 3175 3152.33 4.06 0 281526 3281 3227 3121 3067 2961 3255 3095 27 950 100 2090 5 1 26979604 867 11.65 0.77 12 6.79 276.00 4160.00 9710 20250408 -66.89 2590 20240806 24.13 9710 -66.89 20250408 2950 8.98 20250507 9710 -66.89 20250408 2590 24.13 20240806 3.45 Y 039240 100 26 억 1095204 N N 45050 N 00 N
8 20250512 100429 57 100.00 KOSDAQ 금속 N N N N N 3180 5 2 0.16 4238924718 1353128 66.19 3090 3215 3050 4125 2225 3175 3132.68 4.06 0 181189 3281 3227 3121 3067 2961 3255 3095 27 950 100 2090 5 1 26979604 858 11.52 0.76 12 5.02 276.00 4160.00 9710 20250408 -67.25 2590 20240806 22.78 9710 -67.25 20250408 2950 7.80 20250507 9710 -67.25 20250408 2590 22.78 20240806 3.45 Y 039240 100 26 억 1095204 N N 45050 N 00 N
9 20250512 090429 57 100.00 KOSDAQ 금속 N N N N N 3090 -85 5 -2.68 422109315 137076 6.70 3090 3100 3060 4125 2225 3175 3079.33 4.06 0 8744 3281 3227 3121 3067 2961 3255 3095 27 950 100 2090 5 1 26979604 834 11.20 0.74 12 0.51 276.00 4160.00 9710 20250408 -68.18 2590 20240806 19.31 9710 -68.18 20250408 2950 4.75 20250507 9710 -68.18 20250408 2590 19.31 20240806 3.45 Y 039240 100 26 억 1095204 N N 45050 N 00 N
10 20250509 160428 57 100.00 KOSDAQ 금속 N N N N N 3175 60 2 1.93 5543159352 1798938 119.25 3140 3175 3015 4045 2185 3115 3073.58 4.93 0 -241078 3181 3147 3106 3072 3031 3127 3052 27 930 100 2050 5 1 26979604 857 11.50 0.76 12 6.67 276.00 4160.00 9710 20250408 -67.30 2590 20240806 22.59 9710 -67.30 20250408 2950 7.63 20250507 9710 -67.30 20250408 2590 22.59 20240806 3.31 Y 039240 100 26 억 1329424 N N 45050 N 00 N
11 20250509 150430 57 100.00 KOSDAQ 금속 N N N N N 3020 -95 5 -3.05 3013015672 986296 65.38 3140 3140 3020 4045 2185 3115 3054.88 4.93 0 -95733 3181 3147 3106 3072 3031 3127 3052 27 930 100 2050 5 1 26979604 815 10.94 0.73 12 3.66 276.00 4160.00 9710 20250408 -68.90 2590 20240806 16.60 9710 -68.90 20250408 2950 2.37 20250507 9710 -68.90 20250408 2590 16.60 20240806 3.31 Y 039240 100 26 억 1329424 N N 5824 N 00 N
12 20250509 140428 57 100.00 KOSDAQ 금속 N N N N N 3040 -75 5 -2.41 2711145747 886586 58.77 3140 3140 3020 4045 2185 3115 3057.96 4.93 0 -92776 3181 3147 3106 3072 3031 3127 3052 27 930 100 2050 5 1 26979604 820 11.01 0.73 12 3.29 276.00 4160.00 9710 20250408 -68.69 2590 20240806 17.37 9710 -68.69 20250408 2950 3.05 20250507 9710 -68.69 20250408 2590 17.37 20240806 3.31 Y 039240 100 26 억 1329424 N N 5824 N 00 N