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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
039240/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
20250429,160446,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3355,-1435,4,-29.96,91929970468,20600661,183.86,4705,4945,3355,6220,3355,4790,4462.83,2.30,0,-293978,6770,5780,5240,4250,3710,5510,3980,27,1430,100,3160,5,1,26979604,905,12.16,0.81,12,76.36,276.00,4160.00,9710,20250408,-65.45,2590,20240806,29.54,9710,-65.45,20250408,3355,0.00,20250429,9710,-65.45,20250408,2590,29.54,20240806,2.88,Y,039240,100,26 억,,621020,N,N,39313,N,00,N
20250429,150449,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3355,-1435,4,-29.96,91406912548,20444757,182.47,4705,4945,3355,6220,3355,4790,4470.80,2.30,0,-293978,6770,5780,5240,4250,3710,5510,3980,27,1430,100,3160,5,1,26979604,905,12.16,0.81,12,75.78,276.00,4160.00,9710,20250408,-65.45,2590,20240806,29.54,9710,-65.45,20250408,3355,0.00,20250429,9710,-65.45,20250408,2590,29.54,20240806,2.88,Y,039240,100,26 억,,621020,N,N,39313,N,00,N
20250429,140449,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4300,-490,5,-10.23,78554344059,17306109,154.46,4705,4945,4280,6220,3355,4790,4539.00,2.30,0,-289271,6770,5780,5240,4250,3710,5510,3980,27,1430,100,3160,5,1,26979604,1160,15.58,1.03,12,64.15,276.00,4160.00,9710,20250408,-55.72,2590,20240806,66.02,9710,-55.72,20250408,4190,2.63,20250212,9710,-55.72,20250408,2590,66.02,20240806,2.88,Y,039240,100,26 억,,621020,N,N,39313,N,00,N
20250429,130450,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4570,-220,5,-4.59,61609248190,13504926,120.53,4705,4945,4280,6220,3355,4790,4561.86,2.30,0,-183885,6770,5780,5240,4250,3710,5510,3980,27,1430,100,3160,5,1,26979604,1233,16.56,1.10,12,50.06,276.00,4160.00,9710,20250408,-52.94,2590,20240806,76.45,9710,-52.94,20250408,4190,9.07,20250212,9710,-52.94,20250408,2590,76.45,20240806,2.88,Y,039240,100,26 억,,621020,N,N,39313,N,00,N
20250429,120449,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4390,-400,5,-8.35,30604297769,6780895,60.52,4705,4945,4280,6220,3355,4790,4513.01,2.30,0,-41011,6770,5780,5240,4250,3710,5510,3980,27,1430,100,3160,5,1,26979604,1184,15.91,1.06,12,25.13,276.00,4160.00,9710,20250408,-54.79,2590,20240806,69.50,9710,-54.79,20250408,4190,4.77,20250212,9710,-54.79,20250408,2590,69.50,20240806,2.88,Y,039240,100,26 억,,621020,N,N,39313,N,00,N
20250429,110449,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4405,-385,5,-8.04,26796157776,5915348,52.79,4705,4945,4280,6220,3355,4790,4529.61,2.30,0,73065,6770,5780,5240,4250,3710,5510,3980,27,1430,100,3160,5,1,26979604,1188,15.96,1.06,12,21.93,276.00,4160.00,9710,20250408,-54.63,2590,20240806,70.08,9710,-54.63,20250408,4190,5.13,20250212,9710,-54.63,20250408,2590,70.08,20240806,2.88,Y,039240,100,26 억,,621020,N,N,39313,N,00,N
20250429,100451,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4430,-360,5,-7.52,16546034767,3583246,31.98,4705,4945,4420,6220,3355,4790,4617.25,2.30,0,-75324,6770,5780,5240,4250,3710,5510,3980,27,1430,100,3160,5,1,26979604,1195,16.05,1.06,12,13.28,276.00,4160.00,9710,20250408,-54.38,2590,20240806,71.04,9710,-54.38,20250408,4190,5.73,20250212,9710,-54.38,20250408,2590,71.04,20240806,2.88,Y,039240,100,26 억,,621020,N,N,39313,N,00,N
20250429,090451,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4810,20,2,0.42,4469712430,931692,8.32,4705,4945,4670,6220,3355,4790,4797.47,2.30,0,-42143,6770,5780,5240,4250,3710,5510,3980,27,1430,100,3160,5,1,26979604,1298,17.43,1.16,12,3.45,276.00,4160.00,9710,20250408,-50.46,2590,20240806,85.71,9710,-50.46,20250408,4190,14.80,20250212,9710,-50.46,20250408,2590,85.71,20240806,2.88,Y,039240,100,26 억,,621020,N,N,39313,N,00,N
20250428,160446,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4790,-1560,5,-24.57,58805897000,11013354,120.04,6100,6230,4700,8250,4450,6350,5339.32,0.99,0,348033,7343,6846,6583,6086,5823,6715,5955,27,1900,100,4190,5,1,26979604,1292,17.36,1.15,12,40.82,276.00,4160.00,9710,20250408,-50.67,2590,20240806,84.94,9710,-50.67,20250408,4190,14.32,20250212,9710,-50.67,20250408,2590,84.94,20240806,3.33,Y,039240,100,26 억,,268400,N,N,39313,N,00,N
20250428,150449,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4865,-1485,5,-23.39,54994759544,10213934,111.33,6100,6230,4770,8250,4450,6350,5383.79,0.99,0,239944,7343,6846,6583,6086,5823,6715,5955,27,1900,100,4190,5,1,26979604,1313,17.63,1.17,12,37.86,276.00,4160.00,9710,20250408,-49.90,2590,20240806,87.84,9710,-49.90,20250408,4190,16.11,20250212,9710,-49.90,20250408,2590,87.84,20240806,3.33,Y,039240,100,26 억,,268400,N,N,31858,N,00,N
20250428,140448,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5020,-1330,5,-20.94,44237572980,8016822,87.38,6100,6230,5000,8250,4450,6350,5517.55,0.99,0,-52925,7343,6846,6583,6086,5823,6715,5955,27,1900,100,4190,10,1,26979604,1354,18.19,1.21,12,29.71,276.00,4160.00,9710,20250408,-48.30,2590,20240806,93.82,9710,-48.30,20250408,4190,19.81,20250212,9710,-48.30,20250408,2590,93.82,20240806,3.33,Y,039240,100,26 억,,268400,N,N,31858,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 20250429 160446 57 100.00 KOSDAQ 금속 N N N N N 3355 -1435 4 -29.96 91929970468 20600661 183.86 4705 4945 3355 6220 3355 4790 4462.83 2.30 0 -293978 6770 5780 5240 4250 3710 5510 3980 27 1430 100 3160 5 1 26979604 905 12.16 0.81 12 76.36 276.00 4160.00 9710 20250408 -65.45 2590 20240806 29.54 9710 -65.45 20250408 3355 0.00 20250429 9710 -65.45 20250408 2590 29.54 20240806 2.88 Y 039240 100 26 억 621020 N N 39313 N 00 N
3 20250429 150449 57 100.00 KOSDAQ 금속 N N N N N 3355 -1435 4 -29.96 91406912548 20444757 182.47 4705 4945 3355 6220 3355 4790 4470.80 2.30 0 -293978 6770 5780 5240 4250 3710 5510 3980 27 1430 100 3160 5 1 26979604 905 12.16 0.81 12 75.78 276.00 4160.00 9710 20250408 -65.45 2590 20240806 29.54 9710 -65.45 20250408 3355 0.00 20250429 9710 -65.45 20250408 2590 29.54 20240806 2.88 Y 039240 100 26 억 621020 N N 39313 N 00 N
4 20250429 140449 57 100.00 KOSDAQ 금속 N N N N N 4300 -490 5 -10.23 78554344059 17306109 154.46 4705 4945 4280 6220 3355 4790 4539.00 2.30 0 -289271 6770 5780 5240 4250 3710 5510 3980 27 1430 100 3160 5 1 26979604 1160 15.58 1.03 12 64.15 276.00 4160.00 9710 20250408 -55.72 2590 20240806 66.02 9710 -55.72 20250408 4190 2.63 20250212 9710 -55.72 20250408 2590 66.02 20240806 2.88 Y 039240 100 26 억 621020 N N 39313 N 00 N
5 20250429 130450 57 100.00 KOSDAQ 금속 N N N N N 4570 -220 5 -4.59 61609248190 13504926 120.53 4705 4945 4280 6220 3355 4790 4561.86 2.30 0 -183885 6770 5780 5240 4250 3710 5510 3980 27 1430 100 3160 5 1 26979604 1233 16.56 1.10 12 50.06 276.00 4160.00 9710 20250408 -52.94 2590 20240806 76.45 9710 -52.94 20250408 4190 9.07 20250212 9710 -52.94 20250408 2590 76.45 20240806 2.88 Y 039240 100 26 억 621020 N N 39313 N 00 N
6 20250429 120449 57 100.00 KOSDAQ 금속 N N N N N 4390 -400 5 -8.35 30604297769 6780895 60.52 4705 4945 4280 6220 3355 4790 4513.01 2.30 0 -41011 6770 5780 5240 4250 3710 5510 3980 27 1430 100 3160 5 1 26979604 1184 15.91 1.06 12 25.13 276.00 4160.00 9710 20250408 -54.79 2590 20240806 69.50 9710 -54.79 20250408 4190 4.77 20250212 9710 -54.79 20250408 2590 69.50 20240806 2.88 Y 039240 100 26 억 621020 N N 39313 N 00 N
7 20250429 110449 57 100.00 KOSDAQ 금속 N N N N N 4405 -385 5 -8.04 26796157776 5915348 52.79 4705 4945 4280 6220 3355 4790 4529.61 2.30 0 73065 6770 5780 5240 4250 3710 5510 3980 27 1430 100 3160 5 1 26979604 1188 15.96 1.06 12 21.93 276.00 4160.00 9710 20250408 -54.63 2590 20240806 70.08 9710 -54.63 20250408 4190 5.13 20250212 9710 -54.63 20250408 2590 70.08 20240806 2.88 Y 039240 100 26 억 621020 N N 39313 N 00 N
8 20250429 100451 57 100.00 KOSDAQ 금속 N N N N N 4430 -360 5 -7.52 16546034767 3583246 31.98 4705 4945 4420 6220 3355 4790 4617.25 2.30 0 -75324 6770 5780 5240 4250 3710 5510 3980 27 1430 100 3160 5 1 26979604 1195 16.05 1.06 12 13.28 276.00 4160.00 9710 20250408 -54.38 2590 20240806 71.04 9710 -54.38 20250408 4190 5.73 20250212 9710 -54.38 20250408 2590 71.04 20240806 2.88 Y 039240 100 26 억 621020 N N 39313 N 00 N
9 20250429 090451 57 100.00 KOSDAQ 금속 N N N N N 4810 20 2 0.42 4469712430 931692 8.32 4705 4945 4670 6220 3355 4790 4797.47 2.30 0 -42143 6770 5780 5240 4250 3710 5510 3980 27 1430 100 3160 5 1 26979604 1298 17.43 1.16 12 3.45 276.00 4160.00 9710 20250408 -50.46 2590 20240806 85.71 9710 -50.46 20250408 4190 14.80 20250212 9710 -50.46 20250408 2590 85.71 20240806 2.88 Y 039240 100 26 억 621020 N N 39313 N 00 N
10 20250428 160446 57 100.00 KOSDAQ 금속 N N N N N 4790 -1560 5 -24.57 58805897000 11013354 120.04 6100 6230 4700 8250 4450 6350 5339.32 0.99 0 348033 7343 6846 6583 6086 5823 6715 5955 27 1900 100 4190 5 1 26979604 1292 17.36 1.15 12 40.82 276.00 4160.00 9710 20250408 -50.67 2590 20240806 84.94 9710 -50.67 20250408 4190 14.32 20250212 9710 -50.67 20250408 2590 84.94 20240806 3.33 Y 039240 100 26 억 268400 N N 39313 N 00 N
11 20250428 150449 57 100.00 KOSDAQ 금속 N N N N N 4865 -1485 5 -23.39 54994759544 10213934 111.33 6100 6230 4770 8250 4450 6350 5383.79 0.99 0 239944 7343 6846 6583 6086 5823 6715 5955 27 1900 100 4190 5 1 26979604 1313 17.63 1.17 12 37.86 276.00 4160.00 9710 20250408 -49.90 2590 20240806 87.84 9710 -49.90 20250408 4190 16.11 20250212 9710 -49.90 20250408 2590 87.84 20240806 3.33 Y 039240 100 26 억 268400 N N 31858 N 00 N
12 20250428 140448 57 100.00 KOSDAQ 금속 N N N N N 5020 -1330 5 -20.94 44237572980 8016822 87.38 6100 6230 5000 8250 4450 6350 5517.55 0.99 0 -52925 7343 6846 6583 6086 5823 6715 5955 27 1900 100 4190 10 1 26979604 1354 18.19 1.21 12 29.71 276.00 4160.00 9710 20250408 -48.30 2590 20240806 93.82 9710 -48.30 20250408 4190 19.81 20250212 9710 -48.30 20250408 2590 93.82 20240806 3.33 Y 039240 100 26 억 268400 N N 31858 N 00 N