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
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
20250306,160459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1313,-31,5,-2.31,415647885,313787,59.03,1339,1349,1313,1747,941,1344,1324.63,0.92,0,1052,1409,1376,1345,1312,1281,1393,1329,219,403,500,960,1,1,43824999,575,-9.73,1.22,12,0.72,-135.00,1072.00,1960,20250123,-33.01,980,20240805,33.98,1960,-33.01,20250123,1182,11.08,20250114,1960,-33.01,20250123,980,33.98,20240805,2.37,N,046970,500,219 억,,404618,N,N,0,N,00,N
20250306,150458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1316,-28,5,-2.08,352394561,265673,49.98,1339,1349,1313,1747,941,1344,1326.42,0.92,0,210,1409,1376,1345,1312,1281,1393,1329,219,403,500,960,1,1,43824999,577,-9.75,1.23,12,0.61,-135.00,1072.00,1960,20250123,-32.86,980,20240805,34.29,1960,-32.86,20250123,1182,11.34,20250114,1960,-32.86,20250123,980,34.29,20240805,2.37,N,046970,500,219 억,,404618,N,N,0,N,00,N
20250306,140457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1320,-24,5,-1.79,312530978,235410,44.28,1339,1349,1313,1747,941,1344,1327.60,0.92,0,644,1409,1376,1345,1312,1281,1393,1329,219,403,500,960,1,1,43824999,578,-9.78,1.23,12,0.54,-135.00,1072.00,1960,20250123,-32.65,980,20240805,34.69,1960,-32.65,20250123,1182,11.68,20250114,1960,-32.65,20250123,980,34.69,20240805,2.37,N,046970,500,219 억,,404618,N,N,0,N,00,N
20250306,130458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1322,-22,5,-1.64,250171857,188009,35.37,1339,1349,1314,1747,941,1344,1330.64,0.92,0,-25564,1409,1376,1345,1312,1281,1393,1329,219,403,500,960,1,1,43824999,579,-9.79,1.23,12,0.43,-135.00,1072.00,1960,20250123,-32.55,980,20240805,34.90,1960,-32.55,20250123,1182,11.84,20250114,1960,-32.55,20250123,980,34.90,20240805,2.37,N,046970,500,219 억,,404618,N,N,0,N,00,N
20250306,120458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1323,-21,5,-1.56,227447417,170793,32.13,1339,1349,1320,1747,941,1344,1331.71,0.92,0,-23681,1409,1376,1345,1312,1281,1393,1329,219,403,500,960,1,1,43824999,580,-9.80,1.23,12,0.39,-135.00,1072.00,1960,20250123,-32.50,980,20240805,35.00,1960,-32.50,20250123,1182,11.93,20250114,1960,-32.50,20250123,980,35.00,20240805,2.37,N,046970,500,219 억,,404618,N,N,0,N,00,N
20250306,110456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1334,-10,5,-0.74,195485751,146720,27.60,1339,1349,1320,1747,941,1344,1332.37,0.92,0,-22744,1409,1376,1345,1312,1281,1393,1329,219,403,500,960,1,1,43824999,585,-9.88,1.24,12,0.33,-135.00,1072.00,1960,20250123,-31.94,980,20240805,36.12,1960,-31.94,20250123,1182,12.86,20250114,1960,-31.94,20250123,980,36.12,20240805,2.37,N,046970,500,219 억,,404618,N,N,0,N,00,N
20250306,100457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1329,-15,5,-1.12,130166630,97459,18.33,1339,1349,1327,1747,941,1344,1335.60,0.92,0,-26148,1409,1376,1345,1312,1281,1393,1329,219,403,500,960,1,1,43824999,582,-9.84,1.24,12,0.22,-135.00,1072.00,1960,20250123,-32.19,980,20240805,35.61,1960,-32.19,20250123,1182,12.44,20250114,1960,-32.19,20250123,980,35.61,20240805,2.37,N,046970,500,219 억,,404618,N,N,0,N,00,N
20250306,090500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1344,0,3,0.00,19358639,14471,2.72,1339,1344,1331,1747,941,1344,1337.75,0.92,0,825,1409,1376,1345,1312,1281,1393,1329,219,403,500,960,1,1,43824999,589,-9.96,1.25,12,0.03,-135.00,1072.00,1960,20250123,-31.43,980,20240805,37.14,1960,-31.43,20250123,1182,13.71,20250114,1960,-31.43,20250123,980,37.14,20240805,2.37,N,046970,500,219 억,,404618,N,N,0,N,00,N
20250305,160453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1344,30,2,2.28,711158563,525549,86.30,1314,1378,1314,1708,920,1314,1353.22,0.94,0,-7064,1372,1343,1313,1284,1254,1328,1269,219,394,500,940,1,1,43824999,589,-9.96,1.25,12,1.20,-135.00,1072.00,1960,20250123,-31.43,980,20240805,37.14,1960,-31.43,20250123,1182,13.71,20250114,1960,-31.43,20250123,980,37.14,20240805,2.42,N,046970,500,219 억,,412553,N,N,0,N,00,N
20250305,150455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1344,30,2,2.28,685981195,506830,83.23,1314,1378,1314,1708,920,1314,1353.48,0.94,0,-7943,1372,1343,1313,1284,1254,1328,1269,219,394,500,940,1,1,43824999,589,-9.96,1.25,12,1.16,-135.00,1072.00,1960,20250123,-31.43,980,20240805,37.14,1960,-31.43,20250123,1182,13.71,20250114,1960,-31.43,20250123,980,37.14,20240805,2.42,N,046970,500,219 억,,412553,N,N,0,N,00,N
20250305,140453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1338,24,2,1.83,633843249,467939,76.84,1314,1378,1314,1708,920,1314,1354.55,0.94,0,-34349,1372,1343,1313,1284,1254,1328,1269,219,394,500,940,1,1,43824999,586,-9.91,1.25,12,1.07,-135.00,1072.00,1960,20250123,-31.73,980,20240805,36.53,1960,-31.73,20250123,1182,13.20,20250114,1960,-31.73,20250123,980,36.53,20240805,2.42,N,046970,500,219 억,,412553,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 160459 57 100.00 KOSDAQ 유통 N N N N N 1313 -31 5 -2.31 415647885 313787 59.03 1339 1349 1313 1747 941 1344 1324.63 0.92 0 1052 1409 1376 1345 1312 1281 1393 1329 219 403 500 960 1 1 43824999 575 -9.73 1.22 12 0.72 -135.00 1072.00 1960 20250123 -33.01 980 20240805 33.98 1960 -33.01 20250123 1182 11.08 20250114 1960 -33.01 20250123 980 33.98 20240805 2.37 N 046970 500 219 억 404618 N N 0 N 00 N
3 20250306 150458 57 100.00 KOSDAQ 유통 N N N N N 1316 -28 5 -2.08 352394561 265673 49.98 1339 1349 1313 1747 941 1344 1326.42 0.92 0 210 1409 1376 1345 1312 1281 1393 1329 219 403 500 960 1 1 43824999 577 -9.75 1.23 12 0.61 -135.00 1072.00 1960 20250123 -32.86 980 20240805 34.29 1960 -32.86 20250123 1182 11.34 20250114 1960 -32.86 20250123 980 34.29 20240805 2.37 N 046970 500 219 억 404618 N N 0 N 00 N
4 20250306 140457 57 100.00 KOSDAQ 유통 N N N N N 1320 -24 5 -1.79 312530978 235410 44.28 1339 1349 1313 1747 941 1344 1327.60 0.92 0 644 1409 1376 1345 1312 1281 1393 1329 219 403 500 960 1 1 43824999 578 -9.78 1.23 12 0.54 -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 2.37 N 046970 500 219 억 404618 N N 0 N 00 N
5 20250306 130458 57 100.00 KOSDAQ 유통 N N N N N 1322 -22 5 -1.64 250171857 188009 35.37 1339 1349 1314 1747 941 1344 1330.64 0.92 0 -25564 1409 1376 1345 1312 1281 1393 1329 219 403 500 960 1 1 43824999 579 -9.79 1.23 12 0.43 -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 2.37 N 046970 500 219 억 404618 N N 0 N 00 N
6 20250306 120458 57 100.00 KOSDAQ 유통 N N N N N 1323 -21 5 -1.56 227447417 170793 32.13 1339 1349 1320 1747 941 1344 1331.71 0.92 0 -23681 1409 1376 1345 1312 1281 1393 1329 219 403 500 960 1 1 43824999 580 -9.80 1.23 12 0.39 -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 2.37 N 046970 500 219 억 404618 N N 0 N 00 N
7 20250306 110456 57 100.00 KOSDAQ 유통 N N N N N 1334 -10 5 -0.74 195485751 146720 27.60 1339 1349 1320 1747 941 1344 1332.37 0.92 0 -22744 1409 1376 1345 1312 1281 1393 1329 219 403 500 960 1 1 43824999 585 -9.88 1.24 12 0.33 -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 2.37 N 046970 500 219 억 404618 N N 0 N 00 N
8 20250306 100457 57 100.00 KOSDAQ 유통 N N N N N 1329 -15 5 -1.12 130166630 97459 18.33 1339 1349 1327 1747 941 1344 1335.60 0.92 0 -26148 1409 1376 1345 1312 1281 1393 1329 219 403 500 960 1 1 43824999 582 -9.84 1.24 12 0.22 -135.00 1072.00 1960 20250123 -32.19 980 20240805 35.61 1960 -32.19 20250123 1182 12.44 20250114 1960 -32.19 20250123 980 35.61 20240805 2.37 N 046970 500 219 억 404618 N N 0 N 00 N
9 20250306 090500 57 100.00 KOSDAQ 유통 N N N N N 1344 0 3 0.00 19358639 14471 2.72 1339 1344 1331 1747 941 1344 1337.75 0.92 0 825 1409 1376 1345 1312 1281 1393 1329 219 403 500 960 1 1 43824999 589 -9.96 1.25 12 0.03 -135.00 1072.00 1960 20250123 -31.43 980 20240805 37.14 1960 -31.43 20250123 1182 13.71 20250114 1960 -31.43 20250123 980 37.14 20240805 2.37 N 046970 500 219 억 404618 N N 0 N 00 N
10 20250305 160453 57 100.00 KOSDAQ 유통 N N N N N 1344 30 2 2.28 711158563 525549 86.30 1314 1378 1314 1708 920 1314 1353.22 0.94 0 -7064 1372 1343 1313 1284 1254 1328 1269 219 394 500 940 1 1 43824999 589 -9.96 1.25 12 1.20 -135.00 1072.00 1960 20250123 -31.43 980 20240805 37.14 1960 -31.43 20250123 1182 13.71 20250114 1960 -31.43 20250123 980 37.14 20240805 2.42 N 046970 500 219 억 412553 N N 0 N 00 N
11 20250305 150455 57 100.00 KOSDAQ 유통 N N N N N 1344 30 2 2.28 685981195 506830 83.23 1314 1378 1314 1708 920 1314 1353.48 0.94 0 -7943 1372 1343 1313 1284 1254 1328 1269 219 394 500 940 1 1 43824999 589 -9.96 1.25 12 1.16 -135.00 1072.00 1960 20250123 -31.43 980 20240805 37.14 1960 -31.43 20250123 1182 13.71 20250114 1960 -31.43 20250123 980 37.14 20240805 2.42 N 046970 500 219 억 412553 N N 0 N 00 N
12 20250305 140453 57 100.00 KOSDAQ 유통 N N N N N 1338 24 2 1.83 633843249 467939 76.84 1314 1378 1314 1708 920 1314 1354.55 0.94 0 -34349 1372 1343 1313 1284 1254 1328 1269 219 394 500 940 1 1 43824999 586 -9.91 1.25 12 1.07 -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 2.42 N 046970 500 219 억 412553 N N 0 N 00 N