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
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
20250313,160509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1327,59,2,4.65,2651584743,1962226,715.13,1321,1390,1305,1648,888,1268,1351.38,1.01,0,95748,1333,1300,1278,1245,1223,1317,1262,219,380,500,910,1,1,43824999,582,-9.83,1.24,12,4.48,-135.00,1072.00,1960,20250123,-32.30,980,20240805,35.41,1960,-32.30,20250123,1182,12.27,20250114,1960,-32.30,20250123,980,35.41,20240805,2.11,N,046970,500,219 억,,442817,N,N,0,N,00,N
20250313,150509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1333,65,2,5.13,2578706966,1907559,695.21,1321,1390,1305,1648,888,1268,1351.84,1.01,0,109678,1333,1300,1278,1245,1223,1317,1262,219,380,500,910,1,1,43824999,584,-9.87,1.24,12,4.35,-135.00,1072.00,1960,20250123,-31.99,980,20240805,36.02,1960,-31.99,20250123,1182,12.77,20250114,1960,-31.99,20250123,980,36.02,20240805,2.11,N,046970,500,219 억,,442817,N,N,0,N,00,N
20250313,140509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1328,60,2,4.73,2488344364,1839508,670.41,1321,1390,1305,1648,888,1268,1352.72,1.01,0,99546,1333,1300,1278,1245,1223,1317,1262,219,380,500,910,1,1,43824999,582,-9.84,1.24,12,4.20,-135.00,1072.00,1960,20250123,-32.24,980,20240805,35.51,1960,-32.24,20250123,1182,12.35,20250114,1960,-32.24,20250123,980,35.51,20240805,2.11,N,046970,500,219 억,,442817,N,N,0,N,00,N
20250313,130509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1350,82,2,6.47,2259630190,1669268,608.36,1321,1390,1305,1648,888,1268,1353.67,1.01,0,97846,1333,1300,1278,1245,1223,1317,1262,219,380,500,910,1,1,43824999,592,-10.00,1.26,12,3.81,-135.00,1072.00,1960,20250123,-31.12,980,20240805,37.76,1960,-31.12,20250123,1182,14.21,20250114,1960,-31.12,20250123,980,37.76,20240805,2.11,N,046970,500,219 억,,442817,N,N,0,N,00,N
20250313,120509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1357,89,2,7.02,2016103051,1489147,542.72,1321,1390,1305,1648,888,1268,1353.86,1.01,0,87642,1333,1300,1278,1245,1223,1317,1262,219,380,500,910,1,1,43824999,595,-10.05,1.27,12,3.40,-135.00,1072.00,1960,20250123,-30.77,980,20240805,38.47,1960,-30.77,20250123,1182,14.81,20250114,1960,-30.77,20250123,980,38.47,20240805,2.11,N,046970,500,219 억,,442817,N,N,0,N,00,N
20250313,110509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1356,88,2,6.94,1722795327,1273777,464.23,1321,1390,1305,1648,888,1268,1352.51,1.01,0,71466,1333,1300,1278,1245,1223,1317,1262,219,380,500,910,1,1,43824999,594,-10.04,1.26,12,2.91,-135.00,1072.00,1960,20250123,-30.82,980,20240805,38.37,1960,-30.82,20250123,1182,14.72,20250114,1960,-30.82,20250123,980,38.37,20240805,2.11,N,046970,500,219 억,,442817,N,N,0,N,00,N
20250313,100508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1334,66,2,5.21,821158284,615015,224.14,1321,1356,1305,1648,888,1268,1335.18,1.01,0,8150,1333,1300,1278,1245,1223,1317,1262,219,380,500,910,1,1,43824999,585,-9.88,1.24,12,1.40,-135.00,1072.00,1960,20250123,-31.94,980,20240805,36.12,1960,-31.94,20250123,1182,12.86,20250114,1960,-31.94,20250123,980,36.12,20240805,2.11,N,046970,500,219 억,,442817,N,N,0,N,00,N
20250313,090510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1314,46,2,3.63,178078927,134798,49.13,1321,1340,1305,1648,888,1268,1321.08,1.01,0,-38384,1333,1300,1278,1245,1223,1317,1262,219,380,500,910,1,1,43824999,576,-9.73,1.23,12,0.31,-135.00,1072.00,1960,20250123,-32.96,980,20240805,34.08,1960,-32.96,20250123,1182,11.17,20250114,1960,-32.96,20250123,980,34.08,20240805,2.11,N,046970,500,219 억,,442817,N,N,0,N,00,N
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
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 160509 57 100.00 KOSDAQ 유통 N N N N N 1327 59 2 4.65 2651584743 1962226 715.13 1321 1390 1305 1648 888 1268 1351.38 1.01 0 95748 1333 1300 1278 1245 1223 1317 1262 219 380 500 910 1 1 43824999 582 -9.83 1.24 12 4.48 -135.00 1072.00 1960 20250123 -32.30 980 20240805 35.41 1960 -32.30 20250123 1182 12.27 20250114 1960 -32.30 20250123 980 35.41 20240805 2.11 N 046970 500 219 억 442817 N N 0 N 00 N
3 20250313 150509 57 100.00 KOSDAQ 유통 N N N N N 1333 65 2 5.13 2578706966 1907559 695.21 1321 1390 1305 1648 888 1268 1351.84 1.01 0 109678 1333 1300 1278 1245 1223 1317 1262 219 380 500 910 1 1 43824999 584 -9.87 1.24 12 4.35 -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 2.11 N 046970 500 219 억 442817 N N 0 N 00 N
4 20250313 140509 57 100.00 KOSDAQ 유통 N N N N N 1328 60 2 4.73 2488344364 1839508 670.41 1321 1390 1305 1648 888 1268 1352.72 1.01 0 99546 1333 1300 1278 1245 1223 1317 1262 219 380 500 910 1 1 43824999 582 -9.84 1.24 12 4.20 -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 2.11 N 046970 500 219 억 442817 N N 0 N 00 N
5 20250313 130509 57 100.00 KOSDAQ 유통 N N N N N 1350 82 2 6.47 2259630190 1669268 608.36 1321 1390 1305 1648 888 1268 1353.67 1.01 0 97846 1333 1300 1278 1245 1223 1317 1262 219 380 500 910 1 1 43824999 592 -10.00 1.26 12 3.81 -135.00 1072.00 1960 20250123 -31.12 980 20240805 37.76 1960 -31.12 20250123 1182 14.21 20250114 1960 -31.12 20250123 980 37.76 20240805 2.11 N 046970 500 219 억 442817 N N 0 N 00 N
6 20250313 120509 57 100.00 KOSDAQ 유통 N N N N N 1357 89 2 7.02 2016103051 1489147 542.72 1321 1390 1305 1648 888 1268 1353.86 1.01 0 87642 1333 1300 1278 1245 1223 1317 1262 219 380 500 910 1 1 43824999 595 -10.05 1.27 12 3.40 -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 2.11 N 046970 500 219 억 442817 N N 0 N 00 N
7 20250313 110509 57 100.00 KOSDAQ 유통 N N N N N 1356 88 2 6.94 1722795327 1273777 464.23 1321 1390 1305 1648 888 1268 1352.51 1.01 0 71466 1333 1300 1278 1245 1223 1317 1262 219 380 500 910 1 1 43824999 594 -10.04 1.26 12 2.91 -135.00 1072.00 1960 20250123 -30.82 980 20240805 38.37 1960 -30.82 20250123 1182 14.72 20250114 1960 -30.82 20250123 980 38.37 20240805 2.11 N 046970 500 219 억 442817 N N 0 N 00 N
8 20250313 100508 57 100.00 KOSDAQ 유통 N N N N N 1334 66 2 5.21 821158284 615015 224.14 1321 1356 1305 1648 888 1268 1335.18 1.01 0 8150 1333 1300 1278 1245 1223 1317 1262 219 380 500 910 1 1 43824999 585 -9.88 1.24 12 1.40 -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 2.11 N 046970 500 219 억 442817 N N 0 N 00 N
9 20250313 090510 57 100.00 KOSDAQ 유통 N N N N N 1314 46 2 3.63 178078927 134798 49.13 1321 1340 1305 1648 888 1268 1321.08 1.01 0 -38384 1333 1300 1278 1245 1223 1317 1262 219 380 500 910 1 1 43824999 576 -9.73 1.23 12 0.31 -135.00 1072.00 1960 20250123 -32.96 980 20240805 34.08 1960 -32.96 20250123 1182 11.17 20250114 1960 -32.96 20250123 980 34.08 20240805 2.11 N 046970 500 219 억 442817 N N 0 N 00 N
10 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
11 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
12 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