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
046970/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
20250312,160507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1268,11,2,0.88,347426599,272052,80.38,1257,1311,1256,1634,880,1257,1277.11,1.07,0,-25092,1295,1275,1255,1235,1215,1286,1246,219,377,500,900,1,1,43824999,556,-9.39,1.18,12,0.62,-135.00,1072.00,1960,20250123,-35.31,980,20240805,29.39,1960,-35.31,20250123,1182,7.28,20250114,1960,-35.31,20250123,980,29.39,20240805,2.14,N,046970,500,219 억,,467624,N,N,0,N,00,N
20250312,150507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1268,11,2,0.88,333125935,260763,77.05,1257,1311,1256,1634,880,1257,1277.50,1.07,0,-24215,1295,1275,1255,1235,1215,1286,1246,219,377,500,900,1,1,43824999,556,-9.39,1.18,12,0.60,-135.00,1072.00,1960,20250123,-35.31,980,20240805,29.39,1960,-35.31,20250123,1182,7.28,20250114,1960,-35.31,20250123,980,29.39,20240805,2.14,N,046970,500,219 억,,467624,N,N,0,N,00,N
20250312,140506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1271,14,2,1.11,262895188,205386,60.68,1257,1311,1256,1634,880,1257,1280.01,1.07,0,-29392,1295,1275,1255,1235,1215,1286,1246,219,377,500,900,1,1,43824999,557,-9.41,1.19,12,0.47,-135.00,1072.00,1960,20250123,-35.15,980,20240805,29.69,1960,-35.15,20250123,1182,7.53,20250114,1960,-35.15,20250123,980,29.69,20240805,2.14,N,046970,500,219 억,,467624,N,N,0,N,00,N
20250312,130507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1273,16,2,1.27,233815042,182542,53.93,1257,1311,1256,1634,880,1257,1280.88,1.07,0,-17497,1295,1275,1255,1235,1215,1286,1246,219,377,500,900,1,1,43824999,558,-9.43,1.19,12,0.42,-135.00,1072.00,1960,20250123,-35.05,980,20240805,29.90,1960,-35.05,20250123,1182,7.70,20250114,1960,-35.05,20250123,980,29.90,20240805,2.14,N,046970,500,219 억,,467624,N,N,0,N,00,N
20250312,120508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1274,17,2,1.35,218904655,170859,50.48,1257,1311,1256,1634,880,1257,1281.20,1.07,0,-18657,1295,1275,1255,1235,1215,1286,1246,219,377,500,900,1,1,43824999,558,-9.44,1.19,12,0.39,-135.00,1072.00,1960,20250123,-35.00,980,20240805,30.00,1960,-35.00,20250123,1182,7.78,20250114,1960,-35.00,20250123,980,30.00,20240805,2.14,N,046970,500,219 억,,467624,N,N,0,N,00,N
20250312,110504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1279,22,2,1.75,185899432,144995,42.84,1257,1311,1256,1634,880,1257,1282.11,1.07,0,-4866,1295,1275,1255,1235,1215,1286,1246,219,377,500,900,1,1,43824999,561,-9.47,1.19,12,0.33,-135.00,1072.00,1960,20250123,-34.74,980,20240805,30.51,1960,-34.74,20250123,1182,8.21,20250114,1960,-34.74,20250123,980,30.51,20240805,2.14,N,046970,500,219 억,,467624,N,N,0,N,00,N
20250312,100507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1280,23,2,1.83,149552292,116574,34.44,1257,1311,1256,1634,880,1257,1282.90,1.07,0,-1344,1295,1275,1255,1235,1215,1286,1246,219,377,500,900,1,1,43824999,561,-9.48,1.19,12,0.27,-135.00,1072.00,1960,20250123,-34.69,980,20240805,30.61,1960,-34.69,20250123,1182,8.29,20250114,1960,-34.69,20250123,980,30.61,20240805,2.14,N,046970,500,219 억,,467624,N,N,0,N,00,N
20250312,090508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1258,1,2,0.08,9972014,7908,2.34,1257,1270,1257,1634,880,1257,1261.00,1.07,0,739,1295,1275,1255,1235,1215,1286,1246,219,377,500,900,1,1,43824999,551,-9.32,1.17,12,0.02,-135.00,1072.00,1960,20250123,-35.82,980,20240805,28.37,1960,-35.82,20250123,1182,6.43,20250114,1960,-35.82,20250123,980,28.37,20240805,2.14,N,046970,500,219 억,,467624,N,N,0,N,00,N
20250311,160502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1257,-28,5,-2.18,411092161,328830,125.25,1250,1275,1235,1670,900,1285,1250.16,0.97,0,39915,1306,1295,1284,1273,1262,1290,1268,219,385,500,920,1,1,43824999,551,-9.31,1.17,12,0.75,-135.00,1072.00,1960,20250123,-35.87,980,20240805,28.27,1960,-35.87,20250123,1182,6.35,20250114,1960,-35.87,20250123,980,28.27,20240805,2.18,N,046970,500,219 억,,423429,N,N,0,N,00,N
20250311,150505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1252,-33,5,-2.57,377616360,302167,115.09,1250,1275,1235,1670,900,1285,1249.69,0.97,0,45252,1306,1295,1284,1273,1262,1290,1268,219,385,500,920,1,1,43824999,549,-9.27,1.17,12,0.69,-135.00,1072.00,1960,20250123,-36.12,980,20240805,27.76,1960,-36.12,20250123,1182,5.92,20250114,1960,-36.12,20250123,980,27.76,20240805,2.18,N,046970,500,219 억,,423429,N,N,0,N,00,N
20250311,140505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1262,-23,5,-1.79,339652097,271867,103.55,1250,1275,1235,1670,900,1285,1249.33,0.97,0,43489,1306,1295,1284,1273,1262,1290,1268,219,385,500,920,1,1,43824999,553,-9.35,1.18,12,0.62,-135.00,1072.00,1960,20250123,-35.61,980,20240805,28.78,1960,-35.61,20250123,1182,6.77,20250114,1960,-35.61,20250123,980,28.78,20240805,2.18,N,046970,500,219 억,,423429,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 160507 57 100.00 KOSDAQ 유통 N N N N N 1268 11 2 0.88 347426599 272052 80.38 1257 1311 1256 1634 880 1257 1277.11 1.07 0 -25092 1295 1275 1255 1235 1215 1286 1246 219 377 500 900 1 1 43824999 556 -9.39 1.18 12 0.62 -135.00 1072.00 1960 20250123 -35.31 980 20240805 29.39 1960 -35.31 20250123 1182 7.28 20250114 1960 -35.31 20250123 980 29.39 20240805 2.14 N 046970 500 219 억 467624 N N 0 N 00 N
3 20250312 150507 57 100.00 KOSDAQ 유통 N N N N N 1268 11 2 0.88 333125935 260763 77.05 1257 1311 1256 1634 880 1257 1277.50 1.07 0 -24215 1295 1275 1255 1235 1215 1286 1246 219 377 500 900 1 1 43824999 556 -9.39 1.18 12 0.60 -135.00 1072.00 1960 20250123 -35.31 980 20240805 29.39 1960 -35.31 20250123 1182 7.28 20250114 1960 -35.31 20250123 980 29.39 20240805 2.14 N 046970 500 219 억 467624 N N 0 N 00 N
4 20250312 140506 57 100.00 KOSDAQ 유통 N N N N N 1271 14 2 1.11 262895188 205386 60.68 1257 1311 1256 1634 880 1257 1280.01 1.07 0 -29392 1295 1275 1255 1235 1215 1286 1246 219 377 500 900 1 1 43824999 557 -9.41 1.19 12 0.47 -135.00 1072.00 1960 20250123 -35.15 980 20240805 29.69 1960 -35.15 20250123 1182 7.53 20250114 1960 -35.15 20250123 980 29.69 20240805 2.14 N 046970 500 219 억 467624 N N 0 N 00 N
5 20250312 130507 57 100.00 KOSDAQ 유통 N N N N N 1273 16 2 1.27 233815042 182542 53.93 1257 1311 1256 1634 880 1257 1280.88 1.07 0 -17497 1295 1275 1255 1235 1215 1286 1246 219 377 500 900 1 1 43824999 558 -9.43 1.19 12 0.42 -135.00 1072.00 1960 20250123 -35.05 980 20240805 29.90 1960 -35.05 20250123 1182 7.70 20250114 1960 -35.05 20250123 980 29.90 20240805 2.14 N 046970 500 219 억 467624 N N 0 N 00 N
6 20250312 120508 57 100.00 KOSDAQ 유통 N N N N N 1274 17 2 1.35 218904655 170859 50.48 1257 1311 1256 1634 880 1257 1281.20 1.07 0 -18657 1295 1275 1255 1235 1215 1286 1246 219 377 500 900 1 1 43824999 558 -9.44 1.19 12 0.39 -135.00 1072.00 1960 20250123 -35.00 980 20240805 30.00 1960 -35.00 20250123 1182 7.78 20250114 1960 -35.00 20250123 980 30.00 20240805 2.14 N 046970 500 219 억 467624 N N 0 N 00 N
7 20250312 110504 57 100.00 KOSDAQ 유통 N N N N N 1279 22 2 1.75 185899432 144995 42.84 1257 1311 1256 1634 880 1257 1282.11 1.07 0 -4866 1295 1275 1255 1235 1215 1286 1246 219 377 500 900 1 1 43824999 561 -9.47 1.19 12 0.33 -135.00 1072.00 1960 20250123 -34.74 980 20240805 30.51 1960 -34.74 20250123 1182 8.21 20250114 1960 -34.74 20250123 980 30.51 20240805 2.14 N 046970 500 219 억 467624 N N 0 N 00 N
8 20250312 100507 57 100.00 KOSDAQ 유통 N N N N N 1280 23 2 1.83 149552292 116574 34.44 1257 1311 1256 1634 880 1257 1282.90 1.07 0 -1344 1295 1275 1255 1235 1215 1286 1246 219 377 500 900 1 1 43824999 561 -9.48 1.19 12 0.27 -135.00 1072.00 1960 20250123 -34.69 980 20240805 30.61 1960 -34.69 20250123 1182 8.29 20250114 1960 -34.69 20250123 980 30.61 20240805 2.14 N 046970 500 219 억 467624 N N 0 N 00 N
9 20250312 090508 57 100.00 KOSDAQ 유통 N N N N N 1258 1 2 0.08 9972014 7908 2.34 1257 1270 1257 1634 880 1257 1261.00 1.07 0 739 1295 1275 1255 1235 1215 1286 1246 219 377 500 900 1 1 43824999 551 -9.32 1.17 12 0.02 -135.00 1072.00 1960 20250123 -35.82 980 20240805 28.37 1960 -35.82 20250123 1182 6.43 20250114 1960 -35.82 20250123 980 28.37 20240805 2.14 N 046970 500 219 억 467624 N N 0 N 00 N
10 20250311 160502 57 100.00 KOSDAQ 유통 N N N N N 1257 -28 5 -2.18 411092161 328830 125.25 1250 1275 1235 1670 900 1285 1250.16 0.97 0 39915 1306 1295 1284 1273 1262 1290 1268 219 385 500 920 1 1 43824999 551 -9.31 1.17 12 0.75 -135.00 1072.00 1960 20250123 -35.87 980 20240805 28.27 1960 -35.87 20250123 1182 6.35 20250114 1960 -35.87 20250123 980 28.27 20240805 2.18 N 046970 500 219 억 423429 N N 0 N 00 N
11 20250311 150505 57 100.00 KOSDAQ 유통 N N N N N 1252 -33 5 -2.57 377616360 302167 115.09 1250 1275 1235 1670 900 1285 1249.69 0.97 0 45252 1306 1295 1284 1273 1262 1290 1268 219 385 500 920 1 1 43824999 549 -9.27 1.17 12 0.69 -135.00 1072.00 1960 20250123 -36.12 980 20240805 27.76 1960 -36.12 20250123 1182 5.92 20250114 1960 -36.12 20250123 980 27.76 20240805 2.18 N 046970 500 219 억 423429 N N 0 N 00 N
12 20250311 140505 57 100.00 KOSDAQ 유통 N N N N N 1262 -23 5 -1.79 339652097 271867 103.55 1250 1275 1235 1670 900 1285 1249.33 0.97 0 43489 1306 1295 1284 1273 1262 1290 1268 219 385 500 920 1 1 43824999 553 -9.35 1.18 12 0.62 -135.00 1072.00 1960 20250123 -35.61 980 20240805 28.78 1960 -35.61 20250123 1182 6.77 20250114 1960 -35.61 20250123 980 28.78 20240805 2.18 N 046970 500 219 억 423429 N N 0 N 00 N