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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160535,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1271,-12,5,-0.94,360417054,283779,114.01,1259,1284,1259,1667,899,1283,1270.06,0.77,0,26548,1334,1308,1289,1263,1244,1299,1254,219,384,500,920,1,1,43824999,557,-9.41,1.19,12,0.65,-135.00,1072.00,1960,20250123,-35.15,980,20240805,29.69,1960,-35.15,20250123,1182,7.53,20250114,1960,-35.15,20250123,980,29.69,20240805,1.86,N,046970,500,219 억,,338818,N,N,0,N,00,N
20250321,150518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1268,-15,5,-1.17,339327304,267182,107.34,1259,1284,1259,1667,899,1283,1270.02,0.77,0,29128,1334,1308,1289,1263,1244,1299,1254,219,384,500,920,1,1,43824999,556,-9.39,1.18,12,0.61,-135.00,1072.00,1960,20250123,-35.31,980,20240805,29.39,1960,-35.31,20250123,1182,7.28,20250114,1960,-35.31,20250123,980,29.39,20240805,1.86,N,046970,500,219 억,,338818,N,N,0,N,00,N
20250321,140518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1273,-10,5,-0.78,315721106,248586,99.87,1259,1284,1259,1667,899,1283,1270.07,0.77,0,32836,1334,1308,1289,1263,1244,1299,1254,219,384,500,920,1,1,43824999,558,-9.43,1.19,12,0.57,-135.00,1072.00,1960,20250123,-35.05,980,20240805,29.90,1960,-35.05,20250123,1182,7.70,20250114,1960,-35.05,20250123,980,29.90,20240805,1.86,N,046970,500,219 억,,338818,N,N,0,N,00,N
20250321,130519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1270,-13,5,-1.01,286098017,225222,90.48,1259,1284,1259,1667,899,1283,1270.29,0.77,0,26014,1334,1308,1289,1263,1244,1299,1254,219,384,500,920,1,1,43824999,557,-9.41,1.18,12,0.51,-135.00,1072.00,1960,20250123,-35.20,980,20240805,29.59,1960,-35.20,20250123,1182,7.45,20250114,1960,-35.20,20250123,980,29.59,20240805,1.86,N,046970,500,219 억,,338818,N,N,0,N,00,N
20250321,120519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1276,-7,5,-0.55,250205661,196923,79.11,1259,1284,1259,1667,899,1283,1270.58,0.77,0,24734,1334,1308,1289,1263,1244,1299,1254,219,384,500,920,1,1,43824999,559,-9.45,1.19,12,0.45,-135.00,1072.00,1960,20250123,-34.90,980,20240805,30.20,1960,-34.90,20250123,1182,7.95,20250114,1960,-34.90,20250123,980,30.20,20240805,1.86,N,046970,500,219 억,,338818,N,N,0,N,00,N
20250321,110518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1278,-5,5,-0.39,225046964,177142,71.17,1259,1284,1259,1667,899,1283,1270.43,0.77,0,22932,1334,1308,1289,1263,1244,1299,1254,219,384,500,920,1,1,43824999,560,-9.47,1.19,12,0.40,-135.00,1072.00,1960,20250123,-34.80,980,20240805,30.41,1960,-34.80,20250123,1182,8.12,20250114,1960,-34.80,20250123,980,30.41,20240805,1.86,N,046970,500,219 억,,338818,N,N,0,N,00,N
20250321,100519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1267,-16,5,-1.25,155572245,122435,49.19,1259,1284,1259,1667,899,1283,1270.65,0.77,0,14238,1334,1308,1289,1263,1244,1299,1254,219,384,500,920,1,1,43824999,555,-9.39,1.18,12,0.28,-135.00,1072.00,1960,20250123,-35.36,980,20240805,29.29,1960,-35.36,20250123,1182,7.19,20250114,1960,-35.36,20250123,980,29.29,20240805,1.86,N,046970,500,219 억,,338818,N,N,0,N,00,N
20250321,090521,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1280,-3,5,-0.23,45376015,35770,14.37,1259,1284,1259,1667,899,1283,1268.55,0.77,0,4990,1334,1308,1289,1263,1244,1299,1254,219,384,500,920,1,1,43824999,561,-9.48,1.19,12,0.08,-135.00,1072.00,1960,20250123,-34.69,980,20240805,30.61,1960,-34.69,20250123,1182,8.29,20250114,1960,-34.69,20250123,980,30.61,20240805,1.86,N,046970,500,219 억,,338818,N,N,0,N,00,N
20250320,160812,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1283,-25,5,-1.91,316937786,245739,49.56,1310,1315,1270,1700,916,1308,1289.77,0.80,0,-29807,1334,1320,1306,1292,1278,1314,1286,219,392,500,940,1,1,43824999,562,-9.50,1.20,12,0.56,-135.00,1072.00,1960,20250123,-34.54,980,20240805,30.92,1960,-34.54,20250123,1182,8.54,20250114,1960,-34.54,20250123,980,30.92,20240805,2.06,N,046970,500,219 억,,350625,N,N,0,N,00,N
20250320,150518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1282,-26,5,-1.99,297609089,230663,46.52,1310,1315,1270,1700,916,1308,1290.23,0.80,0,-28356,1334,1320,1306,1292,1278,1314,1286,219,392,500,940,1,1,43824999,562,-9.50,1.20,12,0.53,-135.00,1072.00,1960,20250123,-34.59,980,20240805,30.82,1960,-34.59,20250123,1182,8.46,20250114,1960,-34.59,20250123,980,30.82,20240805,2.06,N,046970,500,219 억,,350625,N,N,0,N,00,N
20250320,140520,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1283,-25,5,-1.91,267770510,207414,41.83,1310,1315,1270,1700,916,1308,1291.00,0.80,0,-22427,1334,1320,1306,1292,1278,1314,1286,219,392,500,940,1,1,43824999,562,-9.50,1.20,12,0.47,-135.00,1072.00,1960,20250123,-34.54,980,20240805,30.92,1960,-34.54,20250123,1182,8.54,20250114,1960,-34.54,20250123,980,30.92,20240805,2.06,N,046970,500,219 억,,350625,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 20250321 160535 57 100.00 KOSDAQ 유통 N N N N N 1271 -12 5 -0.94 360417054 283779 114.01 1259 1284 1259 1667 899 1283 1270.06 0.77 0 26548 1334 1308 1289 1263 1244 1299 1254 219 384 500 920 1 1 43824999 557 -9.41 1.19 12 0.65 -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 1.86 N 046970 500 219 억 338818 N N 0 N 00 N
3 20250321 150518 57 100.00 KOSDAQ 유통 N N N N N 1268 -15 5 -1.17 339327304 267182 107.34 1259 1284 1259 1667 899 1283 1270.02 0.77 0 29128 1334 1308 1289 1263 1244 1299 1254 219 384 500 920 1 1 43824999 556 -9.39 1.18 12 0.61 -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 1.86 N 046970 500 219 억 338818 N N 0 N 00 N
4 20250321 140518 57 100.00 KOSDAQ 유통 N N N N N 1273 -10 5 -0.78 315721106 248586 99.87 1259 1284 1259 1667 899 1283 1270.07 0.77 0 32836 1334 1308 1289 1263 1244 1299 1254 219 384 500 920 1 1 43824999 558 -9.43 1.19 12 0.57 -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 1.86 N 046970 500 219 억 338818 N N 0 N 00 N
5 20250321 130519 57 100.00 KOSDAQ 유통 N N N N N 1270 -13 5 -1.01 286098017 225222 90.48 1259 1284 1259 1667 899 1283 1270.29 0.77 0 26014 1334 1308 1289 1263 1244 1299 1254 219 384 500 920 1 1 43824999 557 -9.41 1.18 12 0.51 -135.00 1072.00 1960 20250123 -35.20 980 20240805 29.59 1960 -35.20 20250123 1182 7.45 20250114 1960 -35.20 20250123 980 29.59 20240805 1.86 N 046970 500 219 억 338818 N N 0 N 00 N
6 20250321 120519 57 100.00 KOSDAQ 유통 N N N N N 1276 -7 5 -0.55 250205661 196923 79.11 1259 1284 1259 1667 899 1283 1270.58 0.77 0 24734 1334 1308 1289 1263 1244 1299 1254 219 384 500 920 1 1 43824999 559 -9.45 1.19 12 0.45 -135.00 1072.00 1960 20250123 -34.90 980 20240805 30.20 1960 -34.90 20250123 1182 7.95 20250114 1960 -34.90 20250123 980 30.20 20240805 1.86 N 046970 500 219 억 338818 N N 0 N 00 N
7 20250321 110518 57 100.00 KOSDAQ 유통 N N N N N 1278 -5 5 -0.39 225046964 177142 71.17 1259 1284 1259 1667 899 1283 1270.43 0.77 0 22932 1334 1308 1289 1263 1244 1299 1254 219 384 500 920 1 1 43824999 560 -9.47 1.19 12 0.40 -135.00 1072.00 1960 20250123 -34.80 980 20240805 30.41 1960 -34.80 20250123 1182 8.12 20250114 1960 -34.80 20250123 980 30.41 20240805 1.86 N 046970 500 219 억 338818 N N 0 N 00 N
8 20250321 100519 57 100.00 KOSDAQ 유통 N N N N N 1267 -16 5 -1.25 155572245 122435 49.19 1259 1284 1259 1667 899 1283 1270.65 0.77 0 14238 1334 1308 1289 1263 1244 1299 1254 219 384 500 920 1 1 43824999 555 -9.39 1.18 12 0.28 -135.00 1072.00 1960 20250123 -35.36 980 20240805 29.29 1960 -35.36 20250123 1182 7.19 20250114 1960 -35.36 20250123 980 29.29 20240805 1.86 N 046970 500 219 억 338818 N N 0 N 00 N
9 20250321 090521 57 100.00 KOSDAQ 유통 N N N N N 1280 -3 5 -0.23 45376015 35770 14.37 1259 1284 1259 1667 899 1283 1268.55 0.77 0 4990 1334 1308 1289 1263 1244 1299 1254 219 384 500 920 1 1 43824999 561 -9.48 1.19 12 0.08 -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 1.86 N 046970 500 219 억 338818 N N 0 N 00 N
10 20250320 160812 57 100.00 KOSDAQ 유통 N N N N N 1283 -25 5 -1.91 316937786 245739 49.56 1310 1315 1270 1700 916 1308 1289.77 0.80 0 -29807 1334 1320 1306 1292 1278 1314 1286 219 392 500 940 1 1 43824999 562 -9.50 1.20 12 0.56 -135.00 1072.00 1960 20250123 -34.54 980 20240805 30.92 1960 -34.54 20250123 1182 8.54 20250114 1960 -34.54 20250123 980 30.92 20240805 2.06 N 046970 500 219 억 350625 N N 0 N 00 N
11 20250320 150518 57 100.00 KOSDAQ 유통 N N N N N 1282 -26 5 -1.99 297609089 230663 46.52 1310 1315 1270 1700 916 1308 1290.23 0.80 0 -28356 1334 1320 1306 1292 1278 1314 1286 219 392 500 940 1 1 43824999 562 -9.50 1.20 12 0.53 -135.00 1072.00 1960 20250123 -34.59 980 20240805 30.82 1960 -34.59 20250123 1182 8.46 20250114 1960 -34.59 20250123 980 30.82 20240805 2.06 N 046970 500 219 억 350625 N N 0 N 00 N
12 20250320 140520 57 100.00 KOSDAQ 유통 N N N N N 1283 -25 5 -1.91 267770510 207414 41.83 1310 1315 1270 1700 916 1308 1291.00 0.80 0 -22427 1334 1320 1306 1292 1278 1314 1286 219 392 500 940 1 1 43824999 562 -9.50 1.20 12 0.47 -135.00 1072.00 1960 20250123 -34.54 980 20240805 30.92 1960 -34.54 20250123 1182 8.54 20250114 1960 -34.54 20250123 980 30.92 20240805 2.06 N 046970 500 219 억 350625 N N 0 N 00 N