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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
039830/price/prices-20250301.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
20250312,160445,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6940,-10,5,-0.14,132081200,19077,108.64,6900,7000,6860,9030,4870,6950,6923.58,0.58,0,-1294,7203,7076,6963,6836,6723,7020,6780,54,2080,500,5000,10,1,10762890,747,10.50,0.53,12,0.18,661.00,13089.00,7350,20250221,-5.58,5150,20240909,34.76,7350,-5.58,20250221,5800,19.66,20250122,7350,-5.58,20250221,5150,34.76,20240909,0.29,N,039830,500,53 억,,62910,N,N,0,N,00,N
20250312,150445,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6940,-10,5,-0.14,130381330,18832,107.24,6900,7000,6860,9030,4870,6950,6923.39,0.58,0,-1286,7203,7076,6963,6836,6723,7020,6780,54,2080,500,5000,10,1,10762890,747,10.50,0.53,12,0.17,661.00,13089.00,7350,20250221,-5.58,5150,20240909,34.76,7350,-5.58,20250221,5800,19.66,20250122,7350,-5.58,20250221,5150,34.76,20240909,0.29,N,039830,500,53 억,,62910,N,N,0,N,00,N
20250312,140445,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6940,-10,5,-0.14,59463230,8629,49.14,6900,7000,6860,9030,4870,6950,6891.09,0.58,0,189,7203,7076,6963,6836,6723,7020,6780,54,2080,500,5000,10,1,10762890,747,10.50,0.53,12,0.08,661.00,13089.00,7350,20250221,-5.58,5150,20240909,34.76,7350,-5.58,20250221,5800,19.66,20250122,7350,-5.58,20250221,5150,34.76,20240909,0.29,N,039830,500,53 억,,62910,N,N,0,N,00,N
20250312,130445,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6940,-10,5,-0.14,59393830,8619,49.08,6900,7000,6860,9030,4870,6950,6891.03,0.58,0,189,7203,7076,6963,6836,6723,7020,6780,54,2080,500,5000,10,1,10762890,747,10.50,0.53,12,0.08,661.00,13089.00,7350,20250221,-5.58,5150,20240909,34.76,7350,-5.58,20250221,5800,19.66,20250122,7350,-5.58,20250221,5150,34.76,20240909,0.29,N,039830,500,53 억,,62910,N,N,0,N,00,N
20250312,120447,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6890,-60,5,-0.86,45861360,6653,37.89,6900,7000,6860,9030,4870,6950,6893.34,0.58,0,191,7203,7076,6963,6836,6723,7020,6780,54,2080,500,5000,10,1,10762890,742,10.42,0.53,12,0.06,661.00,13089.00,7350,20250221,-6.26,5150,20240909,33.79,7350,-6.26,20250221,5800,18.79,20250122,7350,-6.26,20250221,5150,33.79,20240909,0.29,N,039830,500,53 억,,62910,N,N,0,N,00,N
20250312,110443,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6910,-40,5,-0.58,27382710,3970,22.61,6900,7000,6880,9030,4870,6950,6897.41,0.58,0,87,7203,7076,6963,6836,6723,7020,6780,54,2080,500,5000,10,1,10762890,744,10.45,0.53,12,0.04,661.00,13089.00,7350,20250221,-5.99,5150,20240909,34.17,7350,-5.99,20250221,5800,19.14,20250122,7350,-5.99,20250221,5150,34.17,20240909,0.29,N,039830,500,53 억,,62910,N,N,0,N,00,N
20250312,100445,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6910,-40,5,-0.58,5253530,756,4.31,6900,7000,6880,9030,4870,6950,6949.11,0.58,0,-23,7203,7076,6963,6836,6723,7020,6780,54,2080,500,5000,10,1,10762890,744,10.45,0.53,12,0.01,661.00,13089.00,7350,20250221,-5.99,5150,20240909,34.17,7350,-5.99,20250221,5800,19.14,20250122,7350,-5.99,20250221,5150,34.17,20240909,0.29,N,039830,500,53 억,,62910,N,N,0,N,00,N
20250312,090446,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6880,-70,5,-1.01,1444830,210,1.20,6900,6900,6880,9030,4870,6950,6880.14,0.58,0,0,7203,7076,6963,6836,6723,7020,6780,54,2080,500,5000,10,1,10762890,740,10.41,0.53,12,0.00,661.00,13089.00,7350,20250221,-6.39,5150,20240909,33.59,7350,-6.39,20250221,5800,18.62,20250122,7350,-6.39,20250221,5150,33.59,20240909,0.29,N,039830,500,53 억,,62910,N,N,0,N,00,N
20250311,160441,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6950,-120,5,-1.70,122235960,17559,97.67,7000,7090,6850,9190,4950,7070,6961.44,0.60,0,-1388,7210,7140,7040,6970,6870,7175,7005,54,2120,500,5090,10,1,10762890,748,10.51,0.53,12,0.16,661.00,13089.00,7350,20250221,-5.44,5150,20240909,34.95,7350,-5.44,20250221,5800,19.83,20250122,7350,-5.44,20250221,5150,34.95,20240909,0.31,N,039830,500,53 억,,64150,N,N,0,N,00,N
20250311,150443,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6940,-130,5,-1.84,120811780,17354,96.53,7000,7090,6850,9190,4950,7070,6961.61,0.60,0,-1372,7210,7140,7040,6970,6870,7175,7005,54,2120,500,5090,10,1,10762890,747,10.50,0.53,12,0.16,661.00,13089.00,7350,20250221,-5.58,5150,20240909,34.76,7350,-5.58,20250221,5800,19.66,20250122,7350,-5.58,20250221,5150,34.76,20240909,0.31,N,039830,500,53 억,,64150,N,N,0,N,00,N
20250311,140443,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6940,-130,5,-1.84,46886200,6758,37.59,7000,7090,6850,9190,4950,7070,6937.88,0.60,0,-1039,7210,7140,7040,6970,6870,7175,7005,54,2120,500,5090,10,1,10762890,747,10.50,0.53,12,0.06,661.00,13089.00,7350,20250221,-5.58,5150,20240909,34.76,7350,-5.58,20250221,5800,19.66,20250122,7350,-5.58,20250221,5150,34.76,20240909,0.31,N,039830,500,53 억,,64150,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 20250312 160445 57 100.00 KOSDAQ 일반서비스 N N N N N 6940 -10 5 -0.14 132081200 19077 108.64 6900 7000 6860 9030 4870 6950 6923.58 0.58 0 -1294 7203 7076 6963 6836 6723 7020 6780 54 2080 500 5000 10 1 10762890 747 10.50 0.53 12 0.18 661.00 13089.00 7350 20250221 -5.58 5150 20240909 34.76 7350 -5.58 20250221 5800 19.66 20250122 7350 -5.58 20250221 5150 34.76 20240909 0.29 N 039830 500 53 억 62910 N N 0 N 00 N
3 20250312 150445 57 100.00 KOSDAQ 일반서비스 N N N N N 6940 -10 5 -0.14 130381330 18832 107.24 6900 7000 6860 9030 4870 6950 6923.39 0.58 0 -1286 7203 7076 6963 6836 6723 7020 6780 54 2080 500 5000 10 1 10762890 747 10.50 0.53 12 0.17 661.00 13089.00 7350 20250221 -5.58 5150 20240909 34.76 7350 -5.58 20250221 5800 19.66 20250122 7350 -5.58 20250221 5150 34.76 20240909 0.29 N 039830 500 53 억 62910 N N 0 N 00 N
4 20250312 140445 57 100.00 KOSDAQ 일반서비스 N N N N N 6940 -10 5 -0.14 59463230 8629 49.14 6900 7000 6860 9030 4870 6950 6891.09 0.58 0 189 7203 7076 6963 6836 6723 7020 6780 54 2080 500 5000 10 1 10762890 747 10.50 0.53 12 0.08 661.00 13089.00 7350 20250221 -5.58 5150 20240909 34.76 7350 -5.58 20250221 5800 19.66 20250122 7350 -5.58 20250221 5150 34.76 20240909 0.29 N 039830 500 53 억 62910 N N 0 N 00 N
5 20250312 130445 57 100.00 KOSDAQ 일반서비스 N N N N N 6940 -10 5 -0.14 59393830 8619 49.08 6900 7000 6860 9030 4870 6950 6891.03 0.58 0 189 7203 7076 6963 6836 6723 7020 6780 54 2080 500 5000 10 1 10762890 747 10.50 0.53 12 0.08 661.00 13089.00 7350 20250221 -5.58 5150 20240909 34.76 7350 -5.58 20250221 5800 19.66 20250122 7350 -5.58 20250221 5150 34.76 20240909 0.29 N 039830 500 53 억 62910 N N 0 N 00 N
6 20250312 120447 57 100.00 KOSDAQ 일반서비스 N N N N N 6890 -60 5 -0.86 45861360 6653 37.89 6900 7000 6860 9030 4870 6950 6893.34 0.58 0 191 7203 7076 6963 6836 6723 7020 6780 54 2080 500 5000 10 1 10762890 742 10.42 0.53 12 0.06 661.00 13089.00 7350 20250221 -6.26 5150 20240909 33.79 7350 -6.26 20250221 5800 18.79 20250122 7350 -6.26 20250221 5150 33.79 20240909 0.29 N 039830 500 53 억 62910 N N 0 N 00 N
7 20250312 110443 57 100.00 KOSDAQ 일반서비스 N N N N N 6910 -40 5 -0.58 27382710 3970 22.61 6900 7000 6880 9030 4870 6950 6897.41 0.58 0 87 7203 7076 6963 6836 6723 7020 6780 54 2080 500 5000 10 1 10762890 744 10.45 0.53 12 0.04 661.00 13089.00 7350 20250221 -5.99 5150 20240909 34.17 7350 -5.99 20250221 5800 19.14 20250122 7350 -5.99 20250221 5150 34.17 20240909 0.29 N 039830 500 53 억 62910 N N 0 N 00 N
8 20250312 100445 57 100.00 KOSDAQ 일반서비스 N N N N N 6910 -40 5 -0.58 5253530 756 4.31 6900 7000 6880 9030 4870 6950 6949.11 0.58 0 -23 7203 7076 6963 6836 6723 7020 6780 54 2080 500 5000 10 1 10762890 744 10.45 0.53 12 0.01 661.00 13089.00 7350 20250221 -5.99 5150 20240909 34.17 7350 -5.99 20250221 5800 19.14 20250122 7350 -5.99 20250221 5150 34.17 20240909 0.29 N 039830 500 53 억 62910 N N 0 N 00 N
9 20250312 090446 57 100.00 KOSDAQ 일반서비스 N N N N N 6880 -70 5 -1.01 1444830 210 1.20 6900 6900 6880 9030 4870 6950 6880.14 0.58 0 0 7203 7076 6963 6836 6723 7020 6780 54 2080 500 5000 10 1 10762890 740 10.41 0.53 12 0.00 661.00 13089.00 7350 20250221 -6.39 5150 20240909 33.59 7350 -6.39 20250221 5800 18.62 20250122 7350 -6.39 20250221 5150 33.59 20240909 0.29 N 039830 500 53 억 62910 N N 0 N 00 N
10 20250311 160441 57 100.00 KOSDAQ 일반서비스 N N N N N 6950 -120 5 -1.70 122235960 17559 97.67 7000 7090 6850 9190 4950 7070 6961.44 0.60 0 -1388 7210 7140 7040 6970 6870 7175 7005 54 2120 500 5090 10 1 10762890 748 10.51 0.53 12 0.16 661.00 13089.00 7350 20250221 -5.44 5150 20240909 34.95 7350 -5.44 20250221 5800 19.83 20250122 7350 -5.44 20250221 5150 34.95 20240909 0.31 N 039830 500 53 억 64150 N N 0 N 00 N
11 20250311 150443 57 100.00 KOSDAQ 일반서비스 N N N N N 6940 -130 5 -1.84 120811780 17354 96.53 7000 7090 6850 9190 4950 7070 6961.61 0.60 0 -1372 7210 7140 7040 6970 6870 7175 7005 54 2120 500 5090 10 1 10762890 747 10.50 0.53 12 0.16 661.00 13089.00 7350 20250221 -5.58 5150 20240909 34.76 7350 -5.58 20250221 5800 19.66 20250122 7350 -5.58 20250221 5150 34.76 20240909 0.31 N 039830 500 53 억 64150 N N 0 N 00 N
12 20250311 140443 57 100.00 KOSDAQ 일반서비스 N N N N N 6940 -130 5 -1.84 46886200 6758 37.59 7000 7090 6850 9190 4950 7070 6937.88 0.60 0 -1039 7210 7140 7040 6970 6870 7175 7005 54 2120 500 5090 10 1 10762890 747 10.50 0.53 12 0.06 661.00 13089.00 7350 20250221 -5.58 5150 20240909 34.76 7350 -5.58 20250221 5800 19.66 20250122 7350 -5.58 20250221 5150 34.76 20240909 0.31 N 039830 500 53 억 64150 N N 0 N 00 N