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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1332,0,3,0.00,824799682,610303,77.18,1387,1389,1321,1731,933,1332,1351.46,1.11,0,-138452,1411,1371,1345,1305,1279,1358,1292,219,399,500,950,1,1,43824999,584,-9.87,1.24,12,1.39,-135.00,1072.00,1960,20250123,-32.04,980,20240805,35.92,1960,-32.04,20250123,1182,12.69,20250114,1960,-32.04,20250123,980,35.92,20240805,2.09,N,046970,500,219 억,,484518,N,N,0,N,00,N
20250317,120512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1322,-10,5,-0.75,775025595,572691,72.42,1387,1389,1322,1731,933,1332,1353.31,1.11,0,-145240,1411,1371,1345,1305,1279,1358,1292,219,399,500,950,1,1,43824999,579,-9.79,1.23,12,1.31,-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
20250317,110513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1337,5,2,0.38,669606033,493502,62.41,1387,1389,1331,1731,933,1332,1356.85,1.11,0,-118810,1411,1371,1345,1305,1279,1358,1292,219,399,500,950,1,1,43824999,586,-9.90,1.25,12,1.13,-135.00,1072.00,1960,20250123,-31.79,980,20240805,36.43,1960,-31.79,20250123,1182,13.11,20250114,1960,-31.79,20250123,980,36.43,20240805,2.09,N,046970,500,219 억,,484518,N,N,0,N,00,N
20250317,100514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1338,6,2,0.45,576293043,423579,53.57,1387,1389,1338,1731,933,1332,1360.53,1.11,0,-103428,1411,1371,1345,1305,1279,1358,1292,219,399,500,950,1,1,43824999,586,-9.91,1.25,12,0.97,-135.00,1072.00,1960,20250123,-31.73,980,20240805,36.53,1960,-31.73,20250123,1182,13.20,20250114,1960,-31.73,20250123,980,36.53,20240805,2.09,N,046970,500,219 억,,484518,N,N,0,N,00,N
20250317,090513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1357,25,2,1.88,277147379,201651,25.50,1387,1389,1353,1731,933,1332,1374.39,1.11,0,-56970,1411,1371,1345,1305,1279,1358,1292,219,399,500,950,1,1,43824999,595,-10.05,1.27,12,0.46,-135.00,1072.00,1960,20250123,-30.77,980,20240805,38.47,1960,-30.77,20250123,1182,14.81,20250114,1960,-30.77,20250123,980,38.47,20240805,2.09,N,046970,500,219 억,,484518,N,N,0,N,00,N
20250314,160512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1332,5,2,0.38,1051774093,782981,39.77,1364,1385,1319,1725,929,1327,1343.30,1.27,0,-76599,1425,1375,1340,1290,1255,1401,1316,219,398,500,950,1,1,43824999,584,-9.87,1.24,12,1.79,-135.00,1072.00,1960,20250123,-32.04,980,20240805,35.92,1960,-32.04,20250123,1182,12.69,20250114,1960,-32.04,20250123,980,35.92,20240805,2.14,N,046970,500,219 억,,556397,N,N,0,N,00,N
20250314,150515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1332,5,2,0.38,1014069406,754731,38.34,1364,1385,1319,1725,929,1327,1343.62,1.27,0,-75302,1425,1375,1340,1290,1255,1401,1316,219,398,500,950,1,1,43824999,584,-9.87,1.24,12,1.72,-135.00,1072.00,1960,20250123,-32.04,980,20240805,35.92,1960,-32.04,20250123,1182,12.69,20250114,1960,-32.04,20250123,980,35.92,20240805,2.14,N,046970,500,219 억,,556397,N,N,0,N,00,N
20250314,140511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1333,6,2,0.45,950083697,706729,35.90,1364,1385,1319,1725,929,1327,1344.34,1.27,0,-80093,1425,1375,1340,1290,1255,1401,1316,219,398,500,950,1,1,43824999,584,-9.87,1.24,12,1.61,-135.00,1072.00,1960,20250123,-31.99,980,20240805,36.02,1960,-31.99,20250123,1182,12.77,20250114,1960,-31.99,20250123,980,36.02,20240805,2.14,N,046970,500,219 억,,556397,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 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
3 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
4 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
5 20250317 130513 57 100.00 KOSDAQ 유통 N N N N N 1332 0 3 0.00 824799682 610303 77.18 1387 1389 1321 1731 933 1332 1351.46 1.11 0 -138452 1411 1371 1345 1305 1279 1358 1292 219 399 500 950 1 1 43824999 584 -9.87 1.24 12 1.39 -135.00 1072.00 1960 20250123 -32.04 980 20240805 35.92 1960 -32.04 20250123 1182 12.69 20250114 1960 -32.04 20250123 980 35.92 20240805 2.09 N 046970 500 219 억 484518 N N 0 N 00 N
6 20250317 120512 57 100.00 KOSDAQ 유통 N N N N N 1322 -10 5 -0.75 775025595 572691 72.42 1387 1389 1322 1731 933 1332 1353.31 1.11 0 -145240 1411 1371 1345 1305 1279 1358 1292 219 399 500 950 1 1 43824999 579 -9.79 1.23 12 1.31 -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
7 20250317 110513 57 100.00 KOSDAQ 유통 N N N N N 1337 5 2 0.38 669606033 493502 62.41 1387 1389 1331 1731 933 1332 1356.85 1.11 0 -118810 1411 1371 1345 1305 1279 1358 1292 219 399 500 950 1 1 43824999 586 -9.90 1.25 12 1.13 -135.00 1072.00 1960 20250123 -31.79 980 20240805 36.43 1960 -31.79 20250123 1182 13.11 20250114 1960 -31.79 20250123 980 36.43 20240805 2.09 N 046970 500 219 억 484518 N N 0 N 00 N
8 20250317 100514 57 100.00 KOSDAQ 유통 N N N N N 1338 6 2 0.45 576293043 423579 53.57 1387 1389 1338 1731 933 1332 1360.53 1.11 0 -103428 1411 1371 1345 1305 1279 1358 1292 219 399 500 950 1 1 43824999 586 -9.91 1.25 12 0.97 -135.00 1072.00 1960 20250123 -31.73 980 20240805 36.53 1960 -31.73 20250123 1182 13.20 20250114 1960 -31.73 20250123 980 36.53 20240805 2.09 N 046970 500 219 억 484518 N N 0 N 00 N
9 20250317 090513 57 100.00 KOSDAQ 유통 N N N N N 1357 25 2 1.88 277147379 201651 25.50 1387 1389 1353 1731 933 1332 1374.39 1.11 0 -56970 1411 1371 1345 1305 1279 1358 1292 219 399 500 950 1 1 43824999 595 -10.05 1.27 12 0.46 -135.00 1072.00 1960 20250123 -30.77 980 20240805 38.47 1960 -30.77 20250123 1182 14.81 20250114 1960 -30.77 20250123 980 38.47 20240805 2.09 N 046970 500 219 억 484518 N N 0 N 00 N
10 20250314 160512 57 100.00 KOSDAQ 유통 N N N N N 1332 5 2 0.38 1051774093 782981 39.77 1364 1385 1319 1725 929 1327 1343.30 1.27 0 -76599 1425 1375 1340 1290 1255 1401 1316 219 398 500 950 1 1 43824999 584 -9.87 1.24 12 1.79 -135.00 1072.00 1960 20250123 -32.04 980 20240805 35.92 1960 -32.04 20250123 1182 12.69 20250114 1960 -32.04 20250123 980 35.92 20240805 2.14 N 046970 500 219 억 556397 N N 0 N 00 N
11 20250314 150515 57 100.00 KOSDAQ 유통 N N N N N 1332 5 2 0.38 1014069406 754731 38.34 1364 1385 1319 1725 929 1327 1343.62 1.27 0 -75302 1425 1375 1340 1290 1255 1401 1316 219 398 500 950 1 1 43824999 584 -9.87 1.24 12 1.72 -135.00 1072.00 1960 20250123 -32.04 980 20240805 35.92 1960 -32.04 20250123 1182 12.69 20250114 1960 -32.04 20250123 980 35.92 20240805 2.14 N 046970 500 219 억 556397 N N 0 N 00 N
12 20250314 140511 57 100.00 KOSDAQ 유통 N N N N N 1333 6 2 0.45 950083697 706729 35.90 1364 1385 1319 1725 929 1327 1344.34 1.27 0 -80093 1425 1375 1340 1290 1255 1401 1316 219 398 500 950 1 1 43824999 584 -9.87 1.24 12 1.61 -135.00 1072.00 1960 20250123 -31.99 980 20240805 36.02 1960 -31.99 20250123 1182 12.77 20250114 1960 -31.99 20250123 980 36.02 20240805 2.14 N 046970 500 219 억 556397 N N 0 N 00 N