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
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
20250318,160514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1319,-3,5,-0.23,739560886,553888,79.10,1332,1364,1319,1718,926,1322,1335.24,0.77,0,-42620,1412,1367,1344,1299,1276,1355,1287,219,396,500,950,1,1,43824999,578,-9.77,1.23,12,1.26,-135.00,1072.00,1960,20250123,-32.70,980,20240805,34.59,1960,-32.70,20250123,1182,11.59,20250114,1960,-32.70,20250123,980,34.59,20240805,2.15,N,046970,500,219 억,,337578,N,N,0,N,00,N
20250318,150517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1320,-2,5,-0.15,711794721,532883,76.10,1332,1364,1319,1718,926,1322,1335.74,0.77,0,-40925,1412,1367,1344,1299,1276,1355,1287,219,396,500,950,1,1,43824999,578,-9.78,1.23,12,1.22,-135.00,1072.00,1960,20250123,-32.65,980,20240805,34.69,1960,-32.65,20250123,1182,11.68,20250114,1960,-32.65,20250123,980,34.69,20240805,2.15,N,046970,500,219 억,,337578,N,N,0,N,00,N
20250318,140516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1324,2,2,0.15,666218515,498362,71.17,1332,1364,1319,1718,926,1322,1336.82,0.77,0,-24592,1412,1367,1344,1299,1276,1355,1287,219,396,500,950,1,1,43824999,580,-9.81,1.24,12,1.14,-135.00,1072.00,1960,20250123,-32.45,980,20240805,35.10,1960,-32.45,20250123,1182,12.01,20250114,1960,-32.45,20250123,980,35.10,20240805,2.15,N,046970,500,219 억,,337578,N,N,0,N,00,N
20250318,130515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1321,-1,5,-0.08,633995624,473988,67.69,1332,1364,1319,1718,926,1322,1337.58,0.77,0,-27031,1412,1367,1344,1299,1276,1355,1287,219,396,500,950,1,1,43824999,579,-9.79,1.23,12,1.08,-135.00,1072.00,1960,20250123,-32.60,980,20240805,34.80,1960,-32.60,20250123,1182,11.76,20250114,1960,-32.60,20250123,980,34.80,20240805,2.15,N,046970,500,219 억,,337578,N,N,0,N,00,N
20250318,120515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1323,1,2,0.08,593196504,443099,63.28,1332,1364,1320,1718,926,1322,1338.74,0.77,0,-10611,1412,1367,1344,1299,1276,1355,1287,219,396,500,950,1,1,43824999,580,-9.80,1.23,12,1.01,-135.00,1072.00,1960,20250123,-32.50,980,20240805,35.00,1960,-32.50,20250123,1182,11.93,20250114,1960,-32.50,20250123,980,35.00,20240805,2.15,N,046970,500,219 억,,337578,N,N,0,N,00,N
20250318,110514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1326,4,2,0.30,543539508,405550,57.91,1332,1364,1321,1718,926,1322,1340.25,0.77,0,-1192,1412,1367,1344,1299,1276,1355,1287,219,396,500,950,1,1,43824999,581,-9.82,1.24,12,0.93,-135.00,1072.00,1960,20250123,-32.35,980,20240805,35.31,1960,-32.35,20250123,1182,12.18,20250114,1960,-32.35,20250123,980,35.31,20240805,2.15,N,046970,500,219 억,,337578,N,N,0,N,00,N
20250318,100515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1324,2,2,0.15,474233735,353241,50.44,1332,1364,1323,1718,926,1322,1342.52,0.77,0,9366,1412,1367,1344,1299,1276,1355,1287,219,396,500,950,1,1,43824999,580,-9.81,1.24,12,0.81,-135.00,1072.00,1960,20250123,-32.45,980,20240805,35.10,1960,-32.45,20250123,1182,12.01,20250114,1960,-32.45,20250123,980,35.10,20240805,2.15,N,046970,500,219 억,,337578,N,N,0,N,00,N
20250318,090517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1334,12,2,0.91,53485618,39882,5.70,1332,1351,1332,1718,926,1322,1341.10,0.77,0,11253,1412,1367,1344,1299,1276,1355,1287,219,396,500,950,1,1,43824999,585,-9.88,1.24,12,0.09,-135.00,1072.00,1960,20250123,-31.94,980,20240805,36.12,1960,-31.94,20250123,1182,12.86,20250114,1960,-31.94,20250123,980,36.12,20240805,2.15,N,046970,500,219 억,,337578,N,N,0,N,00,N
20250317,160514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1322,-10,5,-0.75,938189643,695942,88.01,1387,1389,1321,1731,933,1332,1348.10,1.11,0,-147190,1411,1371,1345,1305,1279,1358,1292,219,399,500,950,1,1,43824999,579,-9.79,1.23,12,1.59,-135.00,1072.00,1960,20250123,-32.55,980,20240805,34.90,1960,-32.55,20250123,1182,11.84,20250114,1960,-32.55,20250123,980,34.90,20240805,2.09,N,046970,500,219 억,,484518,N,N,0,N,00,N
20250317,150513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1324,-8,5,-0.60,902253094,668773,84.57,1387,1389,1321,1731,933,1332,1349.12,1.11,0,-146039,1411,1371,1345,1305,1279,1358,1292,219,399,500,950,1,1,43824999,580,-9.81,1.24,12,1.53,-135.00,1072.00,1960,20250123,-32.45,980,20240805,35.10,1960,-32.45,20250123,1182,12.01,20250114,1960,-32.45,20250123,980,35.10,20240805,2.09,N,046970,500,219 억,,484518,N,N,0,N,00,N
20250317,140514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1328,-4,5,-0.30,856109522,633901,80.16,1387,1389,1321,1731,933,1332,1350.54,1.11,0,-146039,1411,1371,1345,1305,1279,1358,1292,219,399,500,950,1,1,43824999,582,-9.84,1.24,12,1.45,-135.00,1072.00,1960,20250123,-32.24,980,20240805,35.51,1960,-32.24,20250123,1182,12.35,20250114,1960,-32.24,20250123,980,35.51,20240805,2.09,N,046970,500,219 억,,484518,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 160514 57 100.00 KOSDAQ 유통 N N N N N 1319 -3 5 -0.23 739560886 553888 79.10 1332 1364 1319 1718 926 1322 1335.24 0.77 0 -42620 1412 1367 1344 1299 1276 1355 1287 219 396 500 950 1 1 43824999 578 -9.77 1.23 12 1.26 -135.00 1072.00 1960 20250123 -32.70 980 20240805 34.59 1960 -32.70 20250123 1182 11.59 20250114 1960 -32.70 20250123 980 34.59 20240805 2.15 N 046970 500 219 억 337578 N N 0 N 00 N
3 20250318 150517 57 100.00 KOSDAQ 유통 N N N N N 1320 -2 5 -0.15 711794721 532883 76.10 1332 1364 1319 1718 926 1322 1335.74 0.77 0 -40925 1412 1367 1344 1299 1276 1355 1287 219 396 500 950 1 1 43824999 578 -9.78 1.23 12 1.22 -135.00 1072.00 1960 20250123 -32.65 980 20240805 34.69 1960 -32.65 20250123 1182 11.68 20250114 1960 -32.65 20250123 980 34.69 20240805 2.15 N 046970 500 219 억 337578 N N 0 N 00 N
4 20250318 140516 57 100.00 KOSDAQ 유통 N N N N N 1324 2 2 0.15 666218515 498362 71.17 1332 1364 1319 1718 926 1322 1336.82 0.77 0 -24592 1412 1367 1344 1299 1276 1355 1287 219 396 500 950 1 1 43824999 580 -9.81 1.24 12 1.14 -135.00 1072.00 1960 20250123 -32.45 980 20240805 35.10 1960 -32.45 20250123 1182 12.01 20250114 1960 -32.45 20250123 980 35.10 20240805 2.15 N 046970 500 219 억 337578 N N 0 N 00 N
5 20250318 130515 57 100.00 KOSDAQ 유통 N N N N N 1321 -1 5 -0.08 633995624 473988 67.69 1332 1364 1319 1718 926 1322 1337.58 0.77 0 -27031 1412 1367 1344 1299 1276 1355 1287 219 396 500 950 1 1 43824999 579 -9.79 1.23 12 1.08 -135.00 1072.00 1960 20250123 -32.60 980 20240805 34.80 1960 -32.60 20250123 1182 11.76 20250114 1960 -32.60 20250123 980 34.80 20240805 2.15 N 046970 500 219 억 337578 N N 0 N 00 N
6 20250318 120515 57 100.00 KOSDAQ 유통 N N N N N 1323 1 2 0.08 593196504 443099 63.28 1332 1364 1320 1718 926 1322 1338.74 0.77 0 -10611 1412 1367 1344 1299 1276 1355 1287 219 396 500 950 1 1 43824999 580 -9.80 1.23 12 1.01 -135.00 1072.00 1960 20250123 -32.50 980 20240805 35.00 1960 -32.50 20250123 1182 11.93 20250114 1960 -32.50 20250123 980 35.00 20240805 2.15 N 046970 500 219 억 337578 N N 0 N 00 N
7 20250318 110514 57 100.00 KOSDAQ 유통 N N N N N 1326 4 2 0.30 543539508 405550 57.91 1332 1364 1321 1718 926 1322 1340.25 0.77 0 -1192 1412 1367 1344 1299 1276 1355 1287 219 396 500 950 1 1 43824999 581 -9.82 1.24 12 0.93 -135.00 1072.00 1960 20250123 -32.35 980 20240805 35.31 1960 -32.35 20250123 1182 12.18 20250114 1960 -32.35 20250123 980 35.31 20240805 2.15 N 046970 500 219 억 337578 N N 0 N 00 N
8 20250318 100515 57 100.00 KOSDAQ 유통 N N N N N 1324 2 2 0.15 474233735 353241 50.44 1332 1364 1323 1718 926 1322 1342.52 0.77 0 9366 1412 1367 1344 1299 1276 1355 1287 219 396 500 950 1 1 43824999 580 -9.81 1.24 12 0.81 -135.00 1072.00 1960 20250123 -32.45 980 20240805 35.10 1960 -32.45 20250123 1182 12.01 20250114 1960 -32.45 20250123 980 35.10 20240805 2.15 N 046970 500 219 억 337578 N N 0 N 00 N
9 20250318 090517 57 100.00 KOSDAQ 유통 N N N N N 1334 12 2 0.91 53485618 39882 5.70 1332 1351 1332 1718 926 1322 1341.10 0.77 0 11253 1412 1367 1344 1299 1276 1355 1287 219 396 500 950 1 1 43824999 585 -9.88 1.24 12 0.09 -135.00 1072.00 1960 20250123 -31.94 980 20240805 36.12 1960 -31.94 20250123 1182 12.86 20250114 1960 -31.94 20250123 980 36.12 20240805 2.15 N 046970 500 219 억 337578 N N 0 N 00 N
10 20250317 160514 57 100.00 KOSDAQ 유통 N N N N N 1322 -10 5 -0.75 938189643 695942 88.01 1387 1389 1321 1731 933 1332 1348.10 1.11 0 -147190 1411 1371 1345 1305 1279 1358 1292 219 399 500 950 1 1 43824999 579 -9.79 1.23 12 1.59 -135.00 1072.00 1960 20250123 -32.55 980 20240805 34.90 1960 -32.55 20250123 1182 11.84 20250114 1960 -32.55 20250123 980 34.90 20240805 2.09 N 046970 500 219 억 484518 N N 0 N 00 N
11 20250317 150513 57 100.00 KOSDAQ 유통 N N N N N 1324 -8 5 -0.60 902253094 668773 84.57 1387 1389 1321 1731 933 1332 1349.12 1.11 0 -146039 1411 1371 1345 1305 1279 1358 1292 219 399 500 950 1 1 43824999 580 -9.81 1.24 12 1.53 -135.00 1072.00 1960 20250123 -32.45 980 20240805 35.10 1960 -32.45 20250123 1182 12.01 20250114 1960 -32.45 20250123 980 35.10 20240805 2.09 N 046970 500 219 억 484518 N N 0 N 00 N
12 20250317 140514 57 100.00 KOSDAQ 유통 N N N N N 1328 -4 5 -0.30 856109522 633901 80.16 1387 1389 1321 1731 933 1332 1350.54 1.11 0 -146039 1411 1371 1345 1305 1279 1358 1292 219 399 500 950 1 1 43824999 582 -9.84 1.24 12 1.45 -135.00 1072.00 1960 20250123 -32.24 980 20240805 35.51 1960 -32.24 20250123 1182 12.35 20250114 1960 -32.24 20250123 980 35.51 20240805 2.09 N 046970 500 219 억 484518 N N 0 N 00 N