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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160452,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6990,50,2,0.72,229060545,32688,73.70,6950,7070,6950,9020,4860,6940,7007.48,0.68,0,-2273,7373,7156,7003,6786,6633,7265,6895,54,2080,500,4990,10,1,10762890,752,10.57,0.53,12,0.30,661.00,13089.00,7350,20250221,-4.90,5150,20240909,35.73,7350,-4.90,20250221,5800,20.52,20250122,7350,-4.90,20250221,5150,35.73,20240909,0.26,N,039830,500,53 억,,72684,N,N,0,N,00,N
20250318,150455,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6980,40,2,0.58,226783995,32362,72.96,6950,7070,6950,9020,4860,6940,7007.72,0.68,0,-2321,7373,7156,7003,6786,6633,7265,6895,54,2080,500,4990,10,1,10762890,751,10.56,0.53,12,0.30,661.00,13089.00,7350,20250221,-5.03,5150,20240909,35.53,7350,-5.03,20250221,5800,20.34,20250122,7350,-5.03,20250221,5150,35.53,20240909,0.26,N,039830,500,53 억,,72684,N,N,0,N,00,N
20250318,140454,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6980,40,2,0.58,225848750,32228,72.66,6950,7070,6950,9020,4860,6940,7007.84,0.68,0,-2245,7373,7156,7003,6786,6633,7265,6895,54,2080,500,4990,10,1,10762890,751,10.56,0.53,12,0.30,661.00,13089.00,7350,20250221,-5.03,5150,20240909,35.53,7350,-5.03,20250221,5800,20.34,20250122,7350,-5.03,20250221,5150,35.53,20240909,0.26,N,039830,500,53 억,,72684,N,N,0,N,00,N
20250318,130452,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6990,50,2,0.72,211427820,30162,68.00,6950,7070,6950,9020,4860,6940,7009.74,0.68,0,-2204,7373,7156,7003,6786,6633,7265,6895,54,2080,500,4990,10,1,10762890,752,10.57,0.53,12,0.28,661.00,13089.00,7350,20250221,-4.90,5150,20240909,35.73,7350,-4.90,20250221,5800,20.52,20250122,7350,-4.90,20250221,5150,35.73,20240909,0.26,N,039830,500,53 억,,72684,N,N,0,N,00,N
20250318,120452,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7000,60,2,0.86,197279370,28138,63.44,6950,7070,6950,9020,4860,6940,7011.14,0.68,0,-2209,7373,7156,7003,6786,6633,7265,6895,54,2080,500,4990,10,1,10762890,753,10.59,0.53,12,0.26,661.00,13089.00,7350,20250221,-4.76,5150,20240909,35.92,7350,-4.76,20250221,5800,20.69,20250122,7350,-4.76,20250221,5150,35.92,20240909,0.26,N,039830,500,53 억,,72684,N,N,0,N,00,N
20250318,110452,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6980,40,2,0.58,83847360,11960,26.96,6950,7070,6950,9020,4860,6940,7010.65,0.68,0,-3057,7373,7156,7003,6786,6633,7265,6895,54,2080,500,4990,10,1,10762890,751,10.56,0.53,12,0.11,661.00,13089.00,7350,20250221,-5.03,5150,20240909,35.53,7350,-5.03,20250221,5800,20.34,20250122,7350,-5.03,20250221,5150,35.53,20240909,0.26,N,039830,500,53 억,,72684,N,N,0,N,00,N
20250318,100453,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7000,60,2,0.86,68149870,9711,21.89,6950,7070,6950,9020,4860,6940,7017.80,0.68,0,-2264,7373,7156,7003,6786,6633,7265,6895,54,2080,500,4990,10,1,10762890,753,10.59,0.53,12,0.09,661.00,13089.00,7350,20250221,-4.76,5150,20240909,35.92,7350,-4.76,20250221,5800,20.69,20250122,7350,-4.76,20250221,5150,35.92,20240909,0.26,N,039830,500,53 억,,72684,N,N,0,N,00,N
20250318,090454,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7030,90,2,1.30,6538390,936,2.11,6950,7030,6950,9020,4860,6940,6985.46,0.68,0,-91,7373,7156,7003,6786,6633,7265,6895,54,2080,500,4990,10,1,10762890,757,10.64,0.54,12,0.01,661.00,13089.00,7350,20250221,-4.35,5150,20240909,36.50,7350,-4.35,20250221,5800,21.21,20250122,7350,-4.35,20250221,5150,36.50,20240909,0.26,N,039830,500,53 억,,72684,N,N,0,N,00,N
20250317,160451,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6940,120,2,1.76,311823665,44350,293.84,6900,7220,6850,8860,4780,6820,7030.97,0.58,0,10340,7013,6916,6863,6766,6713,6890,6740,54,2040,500,4910,10,1,10762890,747,10.50,0.53,12,0.41,661.00,13089.00,7350,20250221,-5.58,5150,20240909,34.76,7350,-5.58,20250221,5800,19.66,20250122,7350,-5.58,20250221,5150,34.76,20240909,0.26,N,039830,500,53 억,,62431,N,N,0,N,00,N
20250317,150451,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6930,110,2,1.61,306515995,43584,288.77,6900,7220,6850,8860,4780,6820,7032.76,0.58,0,10401,7013,6916,6863,6766,6713,6890,6740,54,2040,500,4910,10,1,10762890,746,10.48,0.53,12,0.40,661.00,13089.00,7350,20250221,-5.71,5150,20240909,34.56,7350,-5.71,20250221,5800,19.48,20250122,7350,-5.71,20250221,5150,34.56,20240909,0.26,N,039830,500,53 억,,62431,N,N,0,N,00,N
20250317,140452,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6940,120,2,1.76,300108495,42659,282.64,6900,7220,6850,8860,4780,6820,7035.06,0.58,0,10119,7013,6916,6863,6766,6713,6890,6740,54,2040,500,4910,10,1,10762890,747,10.50,0.53,12,0.40,661.00,13089.00,7350,20250221,-5.58,5150,20240909,34.76,7350,-5.58,20250221,5800,19.66,20250122,7350,-5.58,20250221,5150,34.76,20240909,0.26,N,039830,500,53 억,,62431,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 20250318 160452 57 100.00 KOSDAQ 일반서비스 N N N N N 6990 50 2 0.72 229060545 32688 73.70 6950 7070 6950 9020 4860 6940 7007.48 0.68 0 -2273 7373 7156 7003 6786 6633 7265 6895 54 2080 500 4990 10 1 10762890 752 10.57 0.53 12 0.30 661.00 13089.00 7350 20250221 -4.90 5150 20240909 35.73 7350 -4.90 20250221 5800 20.52 20250122 7350 -4.90 20250221 5150 35.73 20240909 0.26 N 039830 500 53 억 72684 N N 0 N 00 N
3 20250318 150455 57 100.00 KOSDAQ 일반서비스 N N N N N 6980 40 2 0.58 226783995 32362 72.96 6950 7070 6950 9020 4860 6940 7007.72 0.68 0 -2321 7373 7156 7003 6786 6633 7265 6895 54 2080 500 4990 10 1 10762890 751 10.56 0.53 12 0.30 661.00 13089.00 7350 20250221 -5.03 5150 20240909 35.53 7350 -5.03 20250221 5800 20.34 20250122 7350 -5.03 20250221 5150 35.53 20240909 0.26 N 039830 500 53 억 72684 N N 0 N 00 N
4 20250318 140454 57 100.00 KOSDAQ 일반서비스 N N N N N 6980 40 2 0.58 225848750 32228 72.66 6950 7070 6950 9020 4860 6940 7007.84 0.68 0 -2245 7373 7156 7003 6786 6633 7265 6895 54 2080 500 4990 10 1 10762890 751 10.56 0.53 12 0.30 661.00 13089.00 7350 20250221 -5.03 5150 20240909 35.53 7350 -5.03 20250221 5800 20.34 20250122 7350 -5.03 20250221 5150 35.53 20240909 0.26 N 039830 500 53 억 72684 N N 0 N 00 N
5 20250318 130452 57 100.00 KOSDAQ 일반서비스 N N N N N 6990 50 2 0.72 211427820 30162 68.00 6950 7070 6950 9020 4860 6940 7009.74 0.68 0 -2204 7373 7156 7003 6786 6633 7265 6895 54 2080 500 4990 10 1 10762890 752 10.57 0.53 12 0.28 661.00 13089.00 7350 20250221 -4.90 5150 20240909 35.73 7350 -4.90 20250221 5800 20.52 20250122 7350 -4.90 20250221 5150 35.73 20240909 0.26 N 039830 500 53 억 72684 N N 0 N 00 N
6 20250318 120452 57 100.00 KOSDAQ 일반서비스 N N N N N 7000 60 2 0.86 197279370 28138 63.44 6950 7070 6950 9020 4860 6940 7011.14 0.68 0 -2209 7373 7156 7003 6786 6633 7265 6895 54 2080 500 4990 10 1 10762890 753 10.59 0.53 12 0.26 661.00 13089.00 7350 20250221 -4.76 5150 20240909 35.92 7350 -4.76 20250221 5800 20.69 20250122 7350 -4.76 20250221 5150 35.92 20240909 0.26 N 039830 500 53 억 72684 N N 0 N 00 N
7 20250318 110452 57 100.00 KOSDAQ 일반서비스 N N N N N 6980 40 2 0.58 83847360 11960 26.96 6950 7070 6950 9020 4860 6940 7010.65 0.68 0 -3057 7373 7156 7003 6786 6633 7265 6895 54 2080 500 4990 10 1 10762890 751 10.56 0.53 12 0.11 661.00 13089.00 7350 20250221 -5.03 5150 20240909 35.53 7350 -5.03 20250221 5800 20.34 20250122 7350 -5.03 20250221 5150 35.53 20240909 0.26 N 039830 500 53 억 72684 N N 0 N 00 N
8 20250318 100453 57 100.00 KOSDAQ 일반서비스 N N N N N 7000 60 2 0.86 68149870 9711 21.89 6950 7070 6950 9020 4860 6940 7017.80 0.68 0 -2264 7373 7156 7003 6786 6633 7265 6895 54 2080 500 4990 10 1 10762890 753 10.59 0.53 12 0.09 661.00 13089.00 7350 20250221 -4.76 5150 20240909 35.92 7350 -4.76 20250221 5800 20.69 20250122 7350 -4.76 20250221 5150 35.92 20240909 0.26 N 039830 500 53 억 72684 N N 0 N 00 N
9 20250318 090454 57 100.00 KOSDAQ 일반서비스 N N N N N 7030 90 2 1.30 6538390 936 2.11 6950 7030 6950 9020 4860 6940 6985.46 0.68 0 -91 7373 7156 7003 6786 6633 7265 6895 54 2080 500 4990 10 1 10762890 757 10.64 0.54 12 0.01 661.00 13089.00 7350 20250221 -4.35 5150 20240909 36.50 7350 -4.35 20250221 5800 21.21 20250122 7350 -4.35 20250221 5150 36.50 20240909 0.26 N 039830 500 53 억 72684 N N 0 N 00 N
10 20250317 160451 57 100.00 KOSDAQ 일반서비스 N N N N N 6940 120 2 1.76 311823665 44350 293.84 6900 7220 6850 8860 4780 6820 7030.97 0.58 0 10340 7013 6916 6863 6766 6713 6890 6740 54 2040 500 4910 10 1 10762890 747 10.50 0.53 12 0.41 661.00 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 0.26 N 039830 500 53 억 62431 N N 0 N 00 N
11 20250317 150451 57 100.00 KOSDAQ 일반서비스 N N N N N 6930 110 2 1.61 306515995 43584 288.77 6900 7220 6850 8860 4780 6820 7032.76 0.58 0 10401 7013 6916 6863 6766 6713 6890 6740 54 2040 500 4910 10 1 10762890 746 10.48 0.53 12 0.40 661.00 13089.00 7350 20250221 -5.71 5150 20240909 34.56 7350 -5.71 20250221 5800 19.48 20250122 7350 -5.71 20250221 5150 34.56 20240909 0.26 N 039830 500 53 억 62431 N N 0 N 00 N
12 20250317 140452 57 100.00 KOSDAQ 일반서비스 N N N N N 6940 120 2 1.76 300108495 42659 282.64 6900 7220 6850 8860 4780 6820 7035.06 0.58 0 10119 7013 6916 6863 6766 6713 6890 6740 54 2040 500 4910 10 1 10762890 747 10.50 0.53 12 0.40 661.00 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 0.26 N 039830 500 53 억 62431 N N 0 N 00 N