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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160434,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6950,50,2,0.72,60141745225,8139860,126.36,6990,7780,6950,8970,4830,6900,7389.37,1.57,0,447582,8370,7635,7255,6520,6140,7445,6330,27,2070,100,4550,10,1,26979604,1875,25.18,1.67,12,30.17,276.00,4160.00,9710,20250408,-28.42,2590,20240806,168.34,9710,-28.42,20250408,4190,65.87,20250212,9710,-28.42,20250408,2590,168.34,20240806,3.27,N,039240,100,26 억,,423580,N,N,27034,N,00,N
20250414,150437,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7110,210,2,3.04,57780042015,7803251,121.13,6990,7780,6970,8970,4830,6900,7404.93,1.57,0,386706,8370,7635,7255,6520,6140,7445,6330,27,2070,100,4550,10,1,26979604,1918,25.76,1.71,12,28.92,276.00,4160.00,9710,20250408,-26.78,2590,20240806,174.52,9710,-26.78,20250408,4190,69.69,20250212,9710,-26.78,20250408,2590,174.52,20240806,3.27,N,039240,100,26 억,,423580,N,N,27034,N,00,N
20250414,140436,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7440,540,2,7.83,49699359215,6694806,103.93,6990,7780,6970,8970,4830,6900,7423.96,1.57,0,286270,8370,7635,7255,6520,6140,7445,6330,27,2070,100,4550,10,1,26979604,2007,26.96,1.79,12,24.81,276.00,4160.00,9710,20250408,-23.38,2590,20240806,187.26,9710,-23.38,20250408,4190,77.57,20250212,9710,-23.38,20250408,2590,187.26,20240806,3.27,N,039240,100,26 억,,423580,N,N,27034,N,00,N
20250414,130436,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7420,520,2,7.54,45843048455,6177978,95.90,6990,7780,6970,8970,4830,6900,7420.82,1.57,0,252808,8370,7635,7255,6520,6140,7445,6330,27,2070,100,4550,10,1,26979604,2002,26.88,1.78,12,22.90,276.00,4160.00,9710,20250408,-23.58,2590,20240806,186.49,9710,-23.58,20250408,4190,77.09,20250212,9710,-23.58,20250408,2590,186.49,20240806,3.27,N,039240,100,26 억,,423580,N,N,27034,N,00,N
20250414,120437,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7530,630,2,9.13,43118781885,5812122,90.22,6990,7780,6970,8970,4830,6900,7419.21,1.57,0,210759,8370,7635,7255,6520,6140,7445,6330,27,2070,100,4550,10,1,26979604,2032,27.28,1.81,12,21.54,276.00,4160.00,9710,20250408,-22.45,2590,20240806,190.73,9710,-22.45,20250408,4190,79.71,20250212,9710,-22.45,20250408,2590,190.73,20240806,3.27,N,039240,100,26 억,,423580,N,N,27034,N,00,N
20250414,110435,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7295,395,2,5.72,34230641155,4620200,71.72,6990,7780,6970,8970,4830,6900,7409.46,1.57,0,110343,8370,7635,7255,6520,6140,7445,6330,27,2070,100,4550,10,1,26979604,1968,26.43,1.75,12,17.12,276.00,4160.00,9710,20250408,-24.87,2590,20240806,181.66,9710,-24.87,20250408,4190,74.11,20250212,9710,-24.87,20250408,2590,181.66,20240806,3.27,N,039240,100,26 억,,423580,N,N,27034,N,00,N
20250414,100436,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7320,420,2,6.09,30591586330,4119909,63.96,6990,7780,6970,8970,4830,6900,7425.94,1.57,0,141834,8370,7635,7255,6520,6140,7445,6330,27,2070,100,4550,10,1,26979604,1975,26.52,1.76,12,15.27,276.00,4160.00,9710,20250408,-24.61,2590,20240806,182.63,9710,-24.61,20250408,4190,74.70,20250212,9710,-24.61,20250408,2590,182.63,20240806,3.27,N,039240,100,26 억,,423580,N,N,27034,N,00,N
20250414,090437,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7190,290,2,4.20,3058237510,433996,6.74,6990,7200,6970,8970,4830,6900,7048.40,1.57,0,964,8370,7635,7255,6520,6140,7445,6330,27,2070,100,4550,10,1,26979604,1940,26.05,1.73,12,1.61,276.00,4160.00,9710,20250408,-25.95,2590,20240806,177.61,9710,-25.95,20250408,4190,71.60,20250212,9710,-25.95,20250408,2590,177.61,20240806,3.27,N,039240,100,26 억,,423580,N,N,27034,N,00,N
20250411,160432,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6900,-830,5,-10.74,46459807285,6338345,77.04,7800,7990,6875,10040,5420,7730,7330.56,1.94,0,-133904,8643,8186,7633,7176,6623,8415,7405,27,2310,100,5100,10,1,26979604,1862,25.00,1.66,12,23.49,276.00,4160.00,9710,20250408,-28.94,2590,20240806,166.41,9710,-28.94,20250408,4190,64.68,20250212,9710,-28.94,20250408,2590,166.41,20240806,3.55,Y,039240,100,26 억,,522299,N,N,27034,N,00,N
20250411,150435,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6955,-775,5,-10.03,44641582270,6075182,73.84,7800,7990,6900,10040,5420,7730,7348.09,1.94,0,-165855,8643,8186,7633,7176,6623,8415,7405,27,2310,100,5100,10,1,26979604,1876,25.20,1.67,12,22.52,276.00,4160.00,9710,20250408,-28.37,2590,20240806,168.53,9710,-28.37,20250408,4190,65.99,20250212,9710,-28.37,20250408,2590,168.53,20240806,3.55,Y,039240,100,26 억,,522299,N,N,8831,N,00,N
20250411,140435,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7030,-700,5,-9.06,42437601415,5759733,70.00,7800,7990,6900,10040,5420,7730,7367.89,1.94,0,-155441,8643,8186,7633,7176,6623,8415,7405,27,2310,100,5100,10,1,26979604,1897,25.47,1.69,12,21.35,276.00,4160.00,9710,20250408,-27.60,2590,20240806,171.43,9710,-27.60,20250408,4190,67.78,20250212,9710,-27.60,20250408,2590,171.43,20240806,3.55,Y,039240,100,26 억,,522299,N,N,8831,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 20250414 160434 57 100.00 KOSDAQ 금속 N N N N N 6950 50 2 0.72 60141745225 8139860 126.36 6990 7780 6950 8970 4830 6900 7389.37 1.57 0 447582 8370 7635 7255 6520 6140 7445 6330 27 2070 100 4550 10 1 26979604 1875 25.18 1.67 12 30.17 276.00 4160.00 9710 20250408 -28.42 2590 20240806 168.34 9710 -28.42 20250408 4190 65.87 20250212 9710 -28.42 20250408 2590 168.34 20240806 3.27 N 039240 100 26 억 423580 N N 27034 N 00 N
3 20250414 150437 57 100.00 KOSDAQ 금속 N N N N N 7110 210 2 3.04 57780042015 7803251 121.13 6990 7780 6970 8970 4830 6900 7404.93 1.57 0 386706 8370 7635 7255 6520 6140 7445 6330 27 2070 100 4550 10 1 26979604 1918 25.76 1.71 12 28.92 276.00 4160.00 9710 20250408 -26.78 2590 20240806 174.52 9710 -26.78 20250408 4190 69.69 20250212 9710 -26.78 20250408 2590 174.52 20240806 3.27 N 039240 100 26 억 423580 N N 27034 N 00 N
4 20250414 140436 57 100.00 KOSDAQ 금속 N N N N N 7440 540 2 7.83 49699359215 6694806 103.93 6990 7780 6970 8970 4830 6900 7423.96 1.57 0 286270 8370 7635 7255 6520 6140 7445 6330 27 2070 100 4550 10 1 26979604 2007 26.96 1.79 12 24.81 276.00 4160.00 9710 20250408 -23.38 2590 20240806 187.26 9710 -23.38 20250408 4190 77.57 20250212 9710 -23.38 20250408 2590 187.26 20240806 3.27 N 039240 100 26 억 423580 N N 27034 N 00 N
5 20250414 130436 57 100.00 KOSDAQ 금속 N N N N N 7420 520 2 7.54 45843048455 6177978 95.90 6990 7780 6970 8970 4830 6900 7420.82 1.57 0 252808 8370 7635 7255 6520 6140 7445 6330 27 2070 100 4550 10 1 26979604 2002 26.88 1.78 12 22.90 276.00 4160.00 9710 20250408 -23.58 2590 20240806 186.49 9710 -23.58 20250408 4190 77.09 20250212 9710 -23.58 20250408 2590 186.49 20240806 3.27 N 039240 100 26 억 423580 N N 27034 N 00 N
6 20250414 120437 57 100.00 KOSDAQ 금속 N N N N N 7530 630 2 9.13 43118781885 5812122 90.22 6990 7780 6970 8970 4830 6900 7419.21 1.57 0 210759 8370 7635 7255 6520 6140 7445 6330 27 2070 100 4550 10 1 26979604 2032 27.28 1.81 12 21.54 276.00 4160.00 9710 20250408 -22.45 2590 20240806 190.73 9710 -22.45 20250408 4190 79.71 20250212 9710 -22.45 20250408 2590 190.73 20240806 3.27 N 039240 100 26 억 423580 N N 27034 N 00 N
7 20250414 110435 57 100.00 KOSDAQ 금속 N N N N N 7295 395 2 5.72 34230641155 4620200 71.72 6990 7780 6970 8970 4830 6900 7409.46 1.57 0 110343 8370 7635 7255 6520 6140 7445 6330 27 2070 100 4550 10 1 26979604 1968 26.43 1.75 12 17.12 276.00 4160.00 9710 20250408 -24.87 2590 20240806 181.66 9710 -24.87 20250408 4190 74.11 20250212 9710 -24.87 20250408 2590 181.66 20240806 3.27 N 039240 100 26 억 423580 N N 27034 N 00 N
8 20250414 100436 57 100.00 KOSDAQ 금속 N N N N N 7320 420 2 6.09 30591586330 4119909 63.96 6990 7780 6970 8970 4830 6900 7425.94 1.57 0 141834 8370 7635 7255 6520 6140 7445 6330 27 2070 100 4550 10 1 26979604 1975 26.52 1.76 12 15.27 276.00 4160.00 9710 20250408 -24.61 2590 20240806 182.63 9710 -24.61 20250408 4190 74.70 20250212 9710 -24.61 20250408 2590 182.63 20240806 3.27 N 039240 100 26 억 423580 N N 27034 N 00 N
9 20250414 090437 57 100.00 KOSDAQ 금속 N N N N N 7190 290 2 4.20 3058237510 433996 6.74 6990 7200 6970 8970 4830 6900 7048.40 1.57 0 964 8370 7635 7255 6520 6140 7445 6330 27 2070 100 4550 10 1 26979604 1940 26.05 1.73 12 1.61 276.00 4160.00 9710 20250408 -25.95 2590 20240806 177.61 9710 -25.95 20250408 4190 71.60 20250212 9710 -25.95 20250408 2590 177.61 20240806 3.27 N 039240 100 26 억 423580 N N 27034 N 00 N
10 20250411 160432 57 100.00 KOSDAQ 금속 N N N N N 6900 -830 5 -10.74 46459807285 6338345 77.04 7800 7990 6875 10040 5420 7730 7330.56 1.94 0 -133904 8643 8186 7633 7176 6623 8415 7405 27 2310 100 5100 10 1 26979604 1862 25.00 1.66 12 23.49 276.00 4160.00 9710 20250408 -28.94 2590 20240806 166.41 9710 -28.94 20250408 4190 64.68 20250212 9710 -28.94 20250408 2590 166.41 20240806 3.55 Y 039240 100 26 억 522299 N N 27034 N 00 N
11 20250411 150435 57 100.00 KOSDAQ 금속 N N N N N 6955 -775 5 -10.03 44641582270 6075182 73.84 7800 7990 6900 10040 5420 7730 7348.09 1.94 0 -165855 8643 8186 7633 7176 6623 8415 7405 27 2310 100 5100 10 1 26979604 1876 25.20 1.67 12 22.52 276.00 4160.00 9710 20250408 -28.37 2590 20240806 168.53 9710 -28.37 20250408 4190 65.99 20250212 9710 -28.37 20250408 2590 168.53 20240806 3.55 Y 039240 100 26 억 522299 N N 8831 N 00 N
12 20250411 140435 57 100.00 KOSDAQ 금속 N N N N N 7030 -700 5 -9.06 42437601415 5759733 70.00 7800 7990 6900 10040 5420 7730 7367.89 1.94 0 -155441 8643 8186 7633 7176 6623 8415 7405 27 2310 100 5100 10 1 26979604 1897 25.47 1.69 12 21.35 276.00 4160.00 9710 20250408 -27.60 2590 20240806 171.43 9710 -27.60 20250408 4190 67.78 20250212 9710 -27.60 20250408 2590 171.43 20240806 3.55 Y 039240 100 26 억 522299 N N 8831 N 00 N