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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160438,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7070,40,2,0.57,111741780,15799,62.85,7030,7100,7000,9130,4930,7030,7072.71,0.64,0,-1093,7243,7136,7063,6956,6883,7190,7010,54,2100,500,5060,10,1,10762890,761,10.70,0.54,12,0.15,661.00,13089.00,7350,20240223,-3.81,5150,20240909,37.28,7350,-3.81,20250221,5800,21.90,20250122,7350,-3.81,20250221,5150,37.28,20240909,0.43,N,039830,500,53 억,,68411,N,N,0,N,00,N
20250306,150437,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7050,20,2,0.28,103786800,14670,58.36,7030,7100,7030,9130,4930,7030,7074.76,0.64,0,-1009,7243,7136,7063,6956,6883,7190,7010,54,2100,500,5060,10,1,10762890,759,10.67,0.54,12,0.14,661.00,13089.00,7350,20240223,-4.08,5150,20240909,36.89,7350,-4.08,20250221,5800,21.55,20250122,7350,-4.08,20250221,5150,36.89,20240909,0.43,N,039830,500,53 억,,68411,N,N,0,N,00,N
20250306,140437,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7090,60,2,0.85,28041990,3972,15.80,7030,7100,7030,9130,4930,7030,7059.92,0.64,0,-904,7243,7136,7063,6956,6883,7190,7010,54,2100,500,5060,10,1,10762890,763,10.73,0.54,12,0.04,661.00,13089.00,7350,20240223,-3.54,5150,20240909,37.67,7350,-3.54,20250221,5800,22.24,20250122,7350,-3.54,20250221,5150,37.67,20240909,0.43,N,039830,500,53 억,,68411,N,N,0,N,00,N
20250306,130437,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7080,50,2,0.71,16638150,2361,9.39,7030,7100,7030,9130,4930,7030,7047.08,0.64,0,-785,7243,7136,7063,6956,6883,7190,7010,54,2100,500,5060,10,1,10762890,762,10.71,0.54,12,0.02,661.00,13089.00,7350,20240223,-3.67,5150,20240909,37.48,7350,-3.67,20250221,5800,22.07,20250122,7350,-3.67,20250221,5150,37.48,20240909,0.43,N,039830,500,53 억,,68411,N,N,0,N,00,N
20250306,120437,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7070,40,2,0.57,15174290,2154,8.57,7030,7100,7030,9130,4930,7030,7044.70,0.64,0,-785,7243,7136,7063,6956,6883,7190,7010,54,2100,500,5060,10,1,10762890,761,10.70,0.54,12,0.02,661.00,13089.00,7350,20240223,-3.81,5150,20240909,37.28,7350,-3.81,20250221,5800,21.90,20250122,7350,-3.81,20250221,5150,37.28,20240909,0.43,N,039830,500,53 억,,68411,N,N,0,N,00,N
20250306,110435,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7030,0,3,0.00,14913280,2117,8.42,7030,7100,7030,9130,4930,7030,7044.53,0.64,0,-784,7243,7136,7063,6956,6883,7190,7010,54,2100,500,5060,10,1,10762890,757,10.64,0.54,12,0.02,661.00,13089.00,7350,20240223,-4.35,5150,20240909,36.50,7350,-4.35,20250221,5800,21.21,20250122,7350,-4.35,20250221,5150,36.50,20240909,0.43,N,039830,500,53 억,,68411,N,N,0,N,00,N
20250306,100437,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7060,30,2,0.43,3187890,452,1.80,7030,7100,7030,9130,4930,7030,7052.85,0.64,0,-298,7243,7136,7063,6956,6883,7190,7010,54,2100,500,5060,10,1,10762890,760,10.68,0.54,12,0.00,661.00,13089.00,7350,20240223,-3.95,5150,20240909,37.09,7350,-3.95,20250221,5800,21.72,20250122,7350,-3.95,20250221,5150,37.09,20240909,0.43,N,039830,500,53 억,,68411,N,N,0,N,00,N
20250306,090439,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7030,0,3,0.00,801420,114,0.45,7030,7030,7030,9130,4930,7030,7030.00,0.64,0,-114,7243,7136,7063,6956,6883,7190,7010,54,2100,500,5060,10,1,10762890,757,10.64,0.54,12,0.00,661.00,13089.00,7350,20240223,-4.35,5150,20240909,36.50,7350,-4.35,20250221,5800,21.21,20250122,7350,-4.35,20250221,5150,36.50,20240909,0.43,N,039830,500,53 억,,68411,N,N,0,N,00,N
20250305,160433,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7030,-50,5,-0.71,177946630,25137,57.33,7010,7170,6990,9200,4960,7080,7079.07,0.63,0,1002,7320,7200,6990,6870,6660,7260,6930,54,2120,500,5090,10,1,10762890,757,10.64,0.54,12,0.23,661.00,13089.00,7350,20240221,-4.35,5150,20240909,36.50,7350,-4.35,20250221,5800,21.21,20250122,7350,-4.35,20250221,5150,36.50,20240909,0.46,N,039830,500,53 억,,67506,N,N,0,N,00,N
20250305,150434,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7120,40,2,0.56,136560480,19246,43.89,7010,7170,6990,9200,4960,7080,7095.53,0.63,0,417,7320,7200,6990,6870,6660,7260,6930,54,2120,500,5090,10,1,10762890,766,10.77,0.54,12,0.18,661.00,13089.00,7350,20240221,-3.13,5150,20240909,38.25,7350,-3.13,20250221,5800,22.76,20250122,7350,-3.13,20250221,5150,38.25,20240909,0.46,N,039830,500,53 억,,67506,N,N,0,N,00,N
20250305,140432,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7125,45,2,0.64,56217545,7954,18.14,7010,7130,6990,9200,4960,7080,7067.83,0.63,0,32,7320,7200,6990,6870,6660,7260,6930,54,2120,500,5090,10,1,10762890,767,10.78,0.54,12,0.07,661.00,13089.00,7350,20240221,-3.06,5150,20240909,38.35,7350,-3.06,20250221,5800,22.84,20250122,7350,-3.06,20250221,5150,38.35,20240909,0.46,N,039830,500,53 억,,67506,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 20250306 160438 57 100.00 KOSDAQ 일반서비스 N N N N N 7070 40 2 0.57 111741780 15799 62.85 7030 7100 7000 9130 4930 7030 7072.71 0.64 0 -1093 7243 7136 7063 6956 6883 7190 7010 54 2100 500 5060 10 1 10762890 761 10.70 0.54 12 0.15 661.00 13089.00 7350 20240223 -3.81 5150 20240909 37.28 7350 -3.81 20250221 5800 21.90 20250122 7350 -3.81 20250221 5150 37.28 20240909 0.43 N 039830 500 53 억 68411 N N 0 N 00 N
3 20250306 150437 57 100.00 KOSDAQ 일반서비스 N N N N N 7050 20 2 0.28 103786800 14670 58.36 7030 7100 7030 9130 4930 7030 7074.76 0.64 0 -1009 7243 7136 7063 6956 6883 7190 7010 54 2100 500 5060 10 1 10762890 759 10.67 0.54 12 0.14 661.00 13089.00 7350 20240223 -4.08 5150 20240909 36.89 7350 -4.08 20250221 5800 21.55 20250122 7350 -4.08 20250221 5150 36.89 20240909 0.43 N 039830 500 53 억 68411 N N 0 N 00 N
4 20250306 140437 57 100.00 KOSDAQ 일반서비스 N N N N N 7090 60 2 0.85 28041990 3972 15.80 7030 7100 7030 9130 4930 7030 7059.92 0.64 0 -904 7243 7136 7063 6956 6883 7190 7010 54 2100 500 5060 10 1 10762890 763 10.73 0.54 12 0.04 661.00 13089.00 7350 20240223 -3.54 5150 20240909 37.67 7350 -3.54 20250221 5800 22.24 20250122 7350 -3.54 20250221 5150 37.67 20240909 0.43 N 039830 500 53 억 68411 N N 0 N 00 N
5 20250306 130437 57 100.00 KOSDAQ 일반서비스 N N N N N 7080 50 2 0.71 16638150 2361 9.39 7030 7100 7030 9130 4930 7030 7047.08 0.64 0 -785 7243 7136 7063 6956 6883 7190 7010 54 2100 500 5060 10 1 10762890 762 10.71 0.54 12 0.02 661.00 13089.00 7350 20240223 -3.67 5150 20240909 37.48 7350 -3.67 20250221 5800 22.07 20250122 7350 -3.67 20250221 5150 37.48 20240909 0.43 N 039830 500 53 억 68411 N N 0 N 00 N
6 20250306 120437 57 100.00 KOSDAQ 일반서비스 N N N N N 7070 40 2 0.57 15174290 2154 8.57 7030 7100 7030 9130 4930 7030 7044.70 0.64 0 -785 7243 7136 7063 6956 6883 7190 7010 54 2100 500 5060 10 1 10762890 761 10.70 0.54 12 0.02 661.00 13089.00 7350 20240223 -3.81 5150 20240909 37.28 7350 -3.81 20250221 5800 21.90 20250122 7350 -3.81 20250221 5150 37.28 20240909 0.43 N 039830 500 53 억 68411 N N 0 N 00 N
7 20250306 110435 57 100.00 KOSDAQ 일반서비스 N N N N N 7030 0 3 0.00 14913280 2117 8.42 7030 7100 7030 9130 4930 7030 7044.53 0.64 0 -784 7243 7136 7063 6956 6883 7190 7010 54 2100 500 5060 10 1 10762890 757 10.64 0.54 12 0.02 661.00 13089.00 7350 20240223 -4.35 5150 20240909 36.50 7350 -4.35 20250221 5800 21.21 20250122 7350 -4.35 20250221 5150 36.50 20240909 0.43 N 039830 500 53 억 68411 N N 0 N 00 N
8 20250306 100437 57 100.00 KOSDAQ 일반서비스 N N N N N 7060 30 2 0.43 3187890 452 1.80 7030 7100 7030 9130 4930 7030 7052.85 0.64 0 -298 7243 7136 7063 6956 6883 7190 7010 54 2100 500 5060 10 1 10762890 760 10.68 0.54 12 0.00 661.00 13089.00 7350 20240223 -3.95 5150 20240909 37.09 7350 -3.95 20250221 5800 21.72 20250122 7350 -3.95 20250221 5150 37.09 20240909 0.43 N 039830 500 53 억 68411 N N 0 N 00 N
9 20250306 090439 57 100.00 KOSDAQ 일반서비스 N N N N N 7030 0 3 0.00 801420 114 0.45 7030 7030 7030 9130 4930 7030 7030.00 0.64 0 -114 7243 7136 7063 6956 6883 7190 7010 54 2100 500 5060 10 1 10762890 757 10.64 0.54 12 0.00 661.00 13089.00 7350 20240223 -4.35 5150 20240909 36.50 7350 -4.35 20250221 5800 21.21 20250122 7350 -4.35 20250221 5150 36.50 20240909 0.43 N 039830 500 53 억 68411 N N 0 N 00 N
10 20250305 160433 57 100.00 KOSDAQ 일반서비스 N N N N N 7030 -50 5 -0.71 177946630 25137 57.33 7010 7170 6990 9200 4960 7080 7079.07 0.63 0 1002 7320 7200 6990 6870 6660 7260 6930 54 2120 500 5090 10 1 10762890 757 10.64 0.54 12 0.23 661.00 13089.00 7350 20240221 -4.35 5150 20240909 36.50 7350 -4.35 20250221 5800 21.21 20250122 7350 -4.35 20250221 5150 36.50 20240909 0.46 N 039830 500 53 억 67506 N N 0 N 00 N
11 20250305 150434 57 100.00 KOSDAQ 일반서비스 N N N N N 7120 40 2 0.56 136560480 19246 43.89 7010 7170 6990 9200 4960 7080 7095.53 0.63 0 417 7320 7200 6990 6870 6660 7260 6930 54 2120 500 5090 10 1 10762890 766 10.77 0.54 12 0.18 661.00 13089.00 7350 20240221 -3.13 5150 20240909 38.25 7350 -3.13 20250221 5800 22.76 20250122 7350 -3.13 20250221 5150 38.25 20240909 0.46 N 039830 500 53 억 67506 N N 0 N 00 N
12 20250305 140432 57 100.00 KOSDAQ 일반서비스 N N N N N 7125 45 2 0.64 56217545 7954 18.14 7010 7130 6990 9200 4960 7080 7067.83 0.63 0 32 7320 7200 6990 6870 6660 7260 6930 54 2120 500 5090 10 1 10762890 767 10.78 0.54 12 0.07 661.00 13089.00 7350 20240221 -3.06 5150 20240909 38.35 7350 -3.06 20250221 5800 22.84 20250122 7350 -3.06 20250221 5150 38.35 20240909 0.46 N 039830 500 53 억 67506 N N 0 N 00 N