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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
045510/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
20250312,160503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,770,21,2,2.80,16855675,22132,171.51,749,771,749,973,525,749,761.60,0.16,0,-283,795,771,752,728,709,762,719,161,224,500,530,1,1,32209292,248,14.53,0.56,12,0.07,53.00,1380.00,1350,20240321,-42.96,685,20241210,12.41,1265,-39.13,20250116,722,6.65,20250103,1350,-42.96,20240321,685,12.41,20241210,0.00,N,045510,500,161 억,,52650,N,N,0,N,00,N
20250312,150503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,770,21,2,2.80,16746335,21990,170.41,749,771,749,973,525,749,761.54,0.16,0,-282,795,771,752,728,709,762,719,161,224,500,530,1,1,32209292,248,14.53,0.56,12,0.07,53.00,1380.00,1350,20240321,-42.96,685,20241210,12.41,1265,-39.13,20250116,722,6.65,20250103,1350,-42.96,20240321,685,12.41,20241210,0.00,N,045510,500,161 억,,52650,N,N,0,N,00,N
20250312,140503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,766,17,2,2.27,13839659,18195,141.00,749,771,749,973,525,749,760.63,0.16,0,-6,795,771,752,728,709,762,719,161,224,500,530,1,1,32209292,247,14.45,0.56,12,0.06,53.00,1380.00,1350,20240321,-43.26,685,20241210,11.82,1265,-39.45,20250116,722,6.09,20250103,1350,-43.26,20240321,685,11.82,20241210,0.00,N,045510,500,161 억,,52650,N,N,0,N,00,N
20250312,130503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,766,17,2,2.27,13112288,17240,133.60,749,771,749,973,525,749,760.57,0.16,0,16,795,771,752,728,709,762,719,161,224,500,530,1,1,32209292,247,14.45,0.56,12,0.05,53.00,1380.00,1350,20240321,-43.26,685,20241210,11.82,1265,-39.45,20250116,722,6.09,20250103,1350,-43.26,20240321,685,11.82,20241210,0.00,N,045510,500,161 억,,52650,N,N,0,N,00,N
20250312,120505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,766,17,2,2.27,11932915,15693,121.61,749,771,749,973,525,749,760.40,0.16,0,-132,795,771,752,728,709,762,719,161,224,500,530,1,1,32209292,247,14.45,0.56,12,0.05,53.00,1380.00,1350,20240321,-43.26,685,20241210,11.82,1265,-39.45,20250116,722,6.09,20250103,1350,-43.26,20240321,685,11.82,20241210,0.00,N,045510,500,161 억,,52650,N,N,0,N,00,N
20250312,110501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,771,22,2,2.94,9354512,12311,95.40,749,771,749,973,525,749,759.85,0.16,0,-117,795,771,752,728,709,762,719,161,224,500,530,1,1,32209292,248,14.55,0.56,12,0.04,53.00,1380.00,1350,20240321,-42.89,685,20241210,12.55,1265,-39.05,20250116,722,6.79,20250103,1350,-42.89,20240321,685,12.55,20241210,0.00,N,045510,500,161 억,,52650,N,N,0,N,00,N
20250312,100503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,761,12,2,1.60,6336627,8346,64.68,749,768,749,973,525,749,759.24,0.16,0,-118,795,771,752,728,709,762,719,161,224,500,530,1,1,32209292,245,14.36,0.55,12,0.03,53.00,1380.00,1350,20240321,-43.63,685,20241210,11.09,1265,-39.84,20250116,722,5.40,20250103,1350,-43.63,20240321,685,11.09,20241210,0.00,N,045510,500,161 억,,52650,N,N,0,N,00,N
20250312,090505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,757,8,2,1.07,504232,672,5.21,749,757,749,973,525,749,750.35,0.16,0,-55,795,771,752,728,709,762,719,161,224,500,530,1,1,32209292,244,14.28,0.55,12,0.00,53.00,1380.00,1350,20240321,-43.93,685,20241210,10.51,1265,-40.16,20250116,722,4.85,20250103,1350,-43.93,20240321,685,10.51,20241210,0.00,N,045510,500,161 억,,52650,N,N,0,N,00,N
20250311,160459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,749,-5,5,-0.66,9708395,12899,90.08,754,776,733,980,528,754,752.65,0.16,0,-107,775,764,754,743,733,770,749,161,226,500,540,1,1,32209292,241,14.13,0.54,12,0.04,53.00,1380.00,1350,20240321,-44.52,685,20241210,9.34,1265,-40.79,20250116,722,3.74,20250103,1350,-44.52,20240321,685,9.34,20241210,0.00,N,045510,500,161 억,,52747,N,N,0,N,00,N
20250311,150501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,741,-13,5,-1.72,8404733,11159,77.93,754,776,733,980,528,754,753.18,0.16,0,-19,775,764,754,743,733,770,749,161,226,500,540,1,1,32209292,239,13.98,0.54,12,0.03,53.00,1380.00,1350,20240321,-45.11,685,20241210,8.18,1265,-41.42,20250116,722,2.63,20250103,1350,-45.11,20240321,685,8.18,20241210,0.00,N,045510,500,161 억,,52747,N,N,0,N,00,N
20250311,140501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,765,11,2,1.46,7879783,10465,73.08,754,776,733,980,528,754,752.97,0.16,0,57,775,764,754,743,733,770,749,161,226,500,540,1,1,32209292,246,14.43,0.55,12,0.03,53.00,1380.00,1350,20240321,-43.33,685,20241210,11.68,1265,-39.53,20250116,722,5.96,20250103,1350,-43.33,20240321,685,11.68,20241210,0.00,N,045510,500,161 억,,52747,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 20250312 160503 57 100.00 KOSDAQ 유통 N N N N N 770 21 2 2.80 16855675 22132 171.51 749 771 749 973 525 749 761.60 0.16 0 -283 795 771 752 728 709 762 719 161 224 500 530 1 1 32209292 248 14.53 0.56 12 0.07 53.00 1380.00 1350 20240321 -42.96 685 20241210 12.41 1265 -39.13 20250116 722 6.65 20250103 1350 -42.96 20240321 685 12.41 20241210 0.00 N 045510 500 161 억 52650 N N 0 N 00 N
3 20250312 150503 57 100.00 KOSDAQ 유통 N N N N N 770 21 2 2.80 16746335 21990 170.41 749 771 749 973 525 749 761.54 0.16 0 -282 795 771 752 728 709 762 719 161 224 500 530 1 1 32209292 248 14.53 0.56 12 0.07 53.00 1380.00 1350 20240321 -42.96 685 20241210 12.41 1265 -39.13 20250116 722 6.65 20250103 1350 -42.96 20240321 685 12.41 20241210 0.00 N 045510 500 161 억 52650 N N 0 N 00 N
4 20250312 140503 57 100.00 KOSDAQ 유통 N N N N N 766 17 2 2.27 13839659 18195 141.00 749 771 749 973 525 749 760.63 0.16 0 -6 795 771 752 728 709 762 719 161 224 500 530 1 1 32209292 247 14.45 0.56 12 0.06 53.00 1380.00 1350 20240321 -43.26 685 20241210 11.82 1265 -39.45 20250116 722 6.09 20250103 1350 -43.26 20240321 685 11.82 20241210 0.00 N 045510 500 161 억 52650 N N 0 N 00 N
5 20250312 130503 57 100.00 KOSDAQ 유통 N N N N N 766 17 2 2.27 13112288 17240 133.60 749 771 749 973 525 749 760.57 0.16 0 16 795 771 752 728 709 762 719 161 224 500 530 1 1 32209292 247 14.45 0.56 12 0.05 53.00 1380.00 1350 20240321 -43.26 685 20241210 11.82 1265 -39.45 20250116 722 6.09 20250103 1350 -43.26 20240321 685 11.82 20241210 0.00 N 045510 500 161 억 52650 N N 0 N 00 N
6 20250312 120505 57 100.00 KOSDAQ 유통 N N N N N 766 17 2 2.27 11932915 15693 121.61 749 771 749 973 525 749 760.40 0.16 0 -132 795 771 752 728 709 762 719 161 224 500 530 1 1 32209292 247 14.45 0.56 12 0.05 53.00 1380.00 1350 20240321 -43.26 685 20241210 11.82 1265 -39.45 20250116 722 6.09 20250103 1350 -43.26 20240321 685 11.82 20241210 0.00 N 045510 500 161 억 52650 N N 0 N 00 N
7 20250312 110501 57 100.00 KOSDAQ 유통 N N N N N 771 22 2 2.94 9354512 12311 95.40 749 771 749 973 525 749 759.85 0.16 0 -117 795 771 752 728 709 762 719 161 224 500 530 1 1 32209292 248 14.55 0.56 12 0.04 53.00 1380.00 1350 20240321 -42.89 685 20241210 12.55 1265 -39.05 20250116 722 6.79 20250103 1350 -42.89 20240321 685 12.55 20241210 0.00 N 045510 500 161 억 52650 N N 0 N 00 N
8 20250312 100503 57 100.00 KOSDAQ 유통 N N N N N 761 12 2 1.60 6336627 8346 64.68 749 768 749 973 525 749 759.24 0.16 0 -118 795 771 752 728 709 762 719 161 224 500 530 1 1 32209292 245 14.36 0.55 12 0.03 53.00 1380.00 1350 20240321 -43.63 685 20241210 11.09 1265 -39.84 20250116 722 5.40 20250103 1350 -43.63 20240321 685 11.09 20241210 0.00 N 045510 500 161 억 52650 N N 0 N 00 N
9 20250312 090505 57 100.00 KOSDAQ 유통 N N N N N 757 8 2 1.07 504232 672 5.21 749 757 749 973 525 749 750.35 0.16 0 -55 795 771 752 728 709 762 719 161 224 500 530 1 1 32209292 244 14.28 0.55 12 0.00 53.00 1380.00 1350 20240321 -43.93 685 20241210 10.51 1265 -40.16 20250116 722 4.85 20250103 1350 -43.93 20240321 685 10.51 20241210 0.00 N 045510 500 161 억 52650 N N 0 N 00 N
10 20250311 160459 57 100.00 KOSDAQ 유통 N N N N N 749 -5 5 -0.66 9708395 12899 90.08 754 776 733 980 528 754 752.65 0.16 0 -107 775 764 754 743 733 770 749 161 226 500 540 1 1 32209292 241 14.13 0.54 12 0.04 53.00 1380.00 1350 20240321 -44.52 685 20241210 9.34 1265 -40.79 20250116 722 3.74 20250103 1350 -44.52 20240321 685 9.34 20241210 0.00 N 045510 500 161 억 52747 N N 0 N 00 N
11 20250311 150501 57 100.00 KOSDAQ 유통 N N N N N 741 -13 5 -1.72 8404733 11159 77.93 754 776 733 980 528 754 753.18 0.16 0 -19 775 764 754 743 733 770 749 161 226 500 540 1 1 32209292 239 13.98 0.54 12 0.03 53.00 1380.00 1350 20240321 -45.11 685 20241210 8.18 1265 -41.42 20250116 722 2.63 20250103 1350 -45.11 20240321 685 8.18 20241210 0.00 N 045510 500 161 억 52747 N N 0 N 00 N
12 20250311 140501 57 100.00 KOSDAQ 유통 N N N N N 765 11 2 1.46 7879783 10465 73.08 754 776 733 980 528 754 752.97 0.16 0 57 775 764 754 743 733 770 749 161 226 500 540 1 1 32209292 246 14.43 0.55 12 0.03 53.00 1380.00 1350 20240321 -43.33 685 20241210 11.68 1265 -39.53 20250116 722 5.96 20250103 1350 -43.33 20240321 685 11.68 20241210 0.00 N 045510 500 161 억 52747 N N 0 N 00 N