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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160447,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6880,-60,5,-0.86,43146800,6268,32.86,6900,6990,6850,9020,4860,6940,6883.66,0.57,0,-167,7073,7006,6933,6866,6793,7040,6900,54,2080,500,4990,10,1,10762890,740,10.41,0.53,12,0.06,661.00,13089.00,7350,20250221,-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,,61616,N,N,0,N,00,N
20250313,150448,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6910,-30,5,-0.43,42734000,6208,32.54,6900,6990,6850,9020,4860,6940,6883.70,0.57,0,-167,7073,7006,6933,6866,6793,7040,6900,54,2080,500,4990,10,1,10762890,744,10.45,0.53,12,0.06,661.00,13089.00,7350,20250221,-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,,61616,N,N,0,N,00,N
20250313,140447,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6920,-20,5,-0.29,40893720,5941,31.14,6900,6990,6850,9020,4860,6940,6883.31,0.57,0,55,7073,7006,6933,6866,6793,7040,6900,54,2080,500,4990,10,1,10762890,745,10.47,0.53,12,0.06,661.00,13089.00,7350,20250221,-5.85,5150,20240909,34.37,7350,-5.85,20250221,5800,19.31,20250122,7350,-5.85,20250221,5150,34.37,20240909,0.29,N,039830,500,53 억,,61616,N,N,0,N,00,N
20250313,130447,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6880,-60,5,-0.86,30681180,4462,23.39,6900,6990,6850,9020,4860,6940,6876.10,0.57,0,-85,7073,7006,6933,6866,6793,7040,6900,54,2080,500,4990,10,1,10762890,740,10.41,0.53,12,0.04,661.00,13089.00,7350,20250221,-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,,61616,N,N,0,N,00,N
20250313,120448,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6900,-40,5,-0.58,27740880,4035,21.15,6900,6990,6850,9020,4860,6940,6875.06,0.57,0,-58,7073,7006,6933,6866,6793,7040,6900,54,2080,500,4990,10,1,10762890,743,10.44,0.53,12,0.04,661.00,13089.00,7350,20250221,-6.12,5150,20240909,33.98,7350,-6.12,20250221,5800,18.97,20250122,7350,-6.12,20250221,5150,33.98,20240909,0.29,N,039830,500,53 억,,61616,N,N,0,N,00,N
20250313,110447,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6860,-80,5,-1.15,27685720,4027,21.11,6900,6990,6850,9020,4860,6940,6875.02,0.57,0,-51,7073,7006,6933,6866,6793,7040,6900,54,2080,500,4990,10,1,10762890,738,10.38,0.52,12,0.04,661.00,13089.00,7350,20250221,-6.67,5150,20240909,33.20,7350,-6.67,20250221,5800,18.28,20250122,7350,-6.67,20250221,5150,33.20,20240909,0.29,N,039830,500,53 억,,61616,N,N,0,N,00,N
20250313,100447,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6920,-20,5,-0.29,24056850,3498,18.34,6900,6990,6850,9020,4860,6940,6877.32,0.57,0,-207,7073,7006,6933,6866,6793,7040,6900,54,2080,500,4990,10,1,10762890,745,10.47,0.53,12,0.03,661.00,13089.00,7350,20250221,-5.85,5150,20240909,34.37,7350,-5.85,20250221,5800,19.31,20250122,7350,-5.85,20250221,5150,34.37,20240909,0.29,N,039830,500,53 억,,61616,N,N,0,N,00,N
20250313,090448,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6990,50,2,0.72,3332790,483,2.53,6900,6990,6900,9020,4860,6940,6900.19,0.57,0,-69,7073,7006,6933,6866,6793,7040,6900,54,2080,500,4990,10,1,10762890,752,10.57,0.53,12,0.00,661.00,13089.00,7350,20250221,-4.90,5150,20240909,35.73,7350,-4.90,20250221,5800,20.52,20250122,7350,-4.90,20250221,5150,35.73,20240909,0.29,N,039830,500,53 억,,61616,N,N,0,N,00,N
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
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 20250313 160447 57 100.00 KOSDAQ 일반서비스 N N N N N 6880 -60 5 -0.86 43146800 6268 32.86 6900 6990 6850 9020 4860 6940 6883.66 0.57 0 -167 7073 7006 6933 6866 6793 7040 6900 54 2080 500 4990 10 1 10762890 740 10.41 0.53 12 0.06 661.00 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 61616 N N 0 N 00 N
3 20250313 150448 57 100.00 KOSDAQ 일반서비스 N N N N N 6910 -30 5 -0.43 42734000 6208 32.54 6900 6990 6850 9020 4860 6940 6883.70 0.57 0 -167 7073 7006 6933 6866 6793 7040 6900 54 2080 500 4990 10 1 10762890 744 10.45 0.53 12 0.06 661.00 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 61616 N N 0 N 00 N
4 20250313 140447 57 100.00 KOSDAQ 일반서비스 N N N N N 6920 -20 5 -0.29 40893720 5941 31.14 6900 6990 6850 9020 4860 6940 6883.31 0.57 0 55 7073 7006 6933 6866 6793 7040 6900 54 2080 500 4990 10 1 10762890 745 10.47 0.53 12 0.06 661.00 13089.00 7350 20250221 -5.85 5150 20240909 34.37 7350 -5.85 20250221 5800 19.31 20250122 7350 -5.85 20250221 5150 34.37 20240909 0.29 N 039830 500 53 억 61616 N N 0 N 00 N
5 20250313 130447 57 100.00 KOSDAQ 일반서비스 N N N N N 6880 -60 5 -0.86 30681180 4462 23.39 6900 6990 6850 9020 4860 6940 6876.10 0.57 0 -85 7073 7006 6933 6866 6793 7040 6900 54 2080 500 4990 10 1 10762890 740 10.41 0.53 12 0.04 661.00 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 61616 N N 0 N 00 N
6 20250313 120448 57 100.00 KOSDAQ 일반서비스 N N N N N 6900 -40 5 -0.58 27740880 4035 21.15 6900 6990 6850 9020 4860 6940 6875.06 0.57 0 -58 7073 7006 6933 6866 6793 7040 6900 54 2080 500 4990 10 1 10762890 743 10.44 0.53 12 0.04 661.00 13089.00 7350 20250221 -6.12 5150 20240909 33.98 7350 -6.12 20250221 5800 18.97 20250122 7350 -6.12 20250221 5150 33.98 20240909 0.29 N 039830 500 53 억 61616 N N 0 N 00 N
7 20250313 110447 57 100.00 KOSDAQ 일반서비스 N N N N N 6860 -80 5 -1.15 27685720 4027 21.11 6900 6990 6850 9020 4860 6940 6875.02 0.57 0 -51 7073 7006 6933 6866 6793 7040 6900 54 2080 500 4990 10 1 10762890 738 10.38 0.52 12 0.04 661.00 13089.00 7350 20250221 -6.67 5150 20240909 33.20 7350 -6.67 20250221 5800 18.28 20250122 7350 -6.67 20250221 5150 33.20 20240909 0.29 N 039830 500 53 억 61616 N N 0 N 00 N
8 20250313 100447 57 100.00 KOSDAQ 일반서비스 N N N N N 6920 -20 5 -0.29 24056850 3498 18.34 6900 6990 6850 9020 4860 6940 6877.32 0.57 0 -207 7073 7006 6933 6866 6793 7040 6900 54 2080 500 4990 10 1 10762890 745 10.47 0.53 12 0.03 661.00 13089.00 7350 20250221 -5.85 5150 20240909 34.37 7350 -5.85 20250221 5800 19.31 20250122 7350 -5.85 20250221 5150 34.37 20240909 0.29 N 039830 500 53 억 61616 N N 0 N 00 N
9 20250313 090448 57 100.00 KOSDAQ 일반서비스 N N N N N 6990 50 2 0.72 3332790 483 2.53 6900 6990 6900 9020 4860 6940 6900.19 0.57 0 -69 7073 7006 6933 6866 6793 7040 6900 54 2080 500 4990 10 1 10762890 752 10.57 0.53 12 0.00 661.00 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 0.29 N 039830 500 53 억 61616 N N 0 N 00 N
10 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
11 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
12 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