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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,784,-3,5,-0.38,14256745,18058,62.86,777,803,777,1023,551,787,789.50,0.19,0,-577,813,799,790,776,767,795,772,161,236,500,560,1,1,32209292,253,14.79,0.57,12,0.06,53.00,1380.00,1350,20240321,-41.93,685,20241210,14.45,1265,-38.02,20250116,722,8.59,20250103,1350,-41.93,20240321,685,14.45,20241210,0.00,N,045510,500,161 억,,61916,N,N,0,N,00,N
20250318,150514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,792,5,2,0.64,13040732,16507,57.46,777,803,777,1023,551,787,790.01,0.19,0,961,813,799,790,776,767,795,772,161,236,500,560,1,1,32209292,255,14.94,0.57,12,0.05,53.00,1380.00,1350,20240321,-41.33,685,20241210,15.62,1265,-37.39,20250116,722,9.70,20250103,1350,-41.33,20240321,685,15.62,20241210,0.00,N,045510,500,161 억,,61916,N,N,0,N,00,N
20250318,140512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,794,7,2,0.89,10033528,12677,44.13,777,803,777,1023,551,787,791.47,0.19,0,1107,813,799,790,776,767,795,772,161,236,500,560,1,1,32209292,256,14.98,0.58,12,0.04,53.00,1380.00,1350,20240321,-41.19,685,20241210,15.91,1265,-37.23,20250116,722,9.97,20250103,1350,-41.19,20240321,685,15.91,20241210,0.00,N,045510,500,161 억,,61916,N,N,0,N,00,N
20250318,130511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,797,10,2,1.27,9021138,11399,39.68,777,803,777,1023,551,787,791.40,0.19,0,1118,813,799,790,776,767,795,772,161,236,500,560,1,1,32209292,257,15.04,0.58,12,0.04,53.00,1380.00,1350,20240321,-40.96,685,20241210,16.35,1265,-37.00,20250116,722,10.39,20250103,1350,-40.96,20240321,685,16.35,20241210,0.00,N,045510,500,161 억,,61916,N,N,0,N,00,N
20250318,120511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,797,10,2,1.27,8504676,10748,37.41,777,803,777,1023,551,787,791.28,0.19,0,1118,813,799,790,776,767,795,772,161,236,500,560,1,1,32209292,257,15.04,0.58,12,0.03,53.00,1380.00,1350,20240321,-40.96,685,20241210,16.35,1265,-37.00,20250116,722,10.39,20250103,1350,-40.96,20240321,685,16.35,20241210,0.00,N,045510,500,161 억,,61916,N,N,0,N,00,N
20250318,110510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,798,11,2,1.40,7668043,9697,33.75,777,803,777,1023,551,787,790.76,0.19,0,1123,813,799,790,776,767,795,772,161,236,500,560,1,1,32209292,257,15.06,0.58,12,0.03,53.00,1380.00,1350,20240321,-40.89,685,20241210,16.50,1265,-36.92,20250116,722,10.53,20250103,1350,-40.89,20240321,685,16.50,20241210,0.00,N,045510,500,161 억,,61916,N,N,0,N,00,N
20250318,100512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,799,12,2,1.52,810158,1020,3.55,777,803,777,1023,551,787,794.27,0.19,0,-72,813,799,790,776,767,795,772,161,236,500,560,1,1,32209292,257,15.08,0.58,12,0.00,53.00,1380.00,1350,20240321,-40.81,685,20241210,16.64,1265,-36.84,20250116,722,10.66,20250103,1350,-40.81,20240321,685,16.64,20241210,0.00,N,045510,500,161 억,,61916,N,N,0,N,00,N
20250318,090513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,796,9,2,1.14,283026,361,1.26,777,796,777,1023,551,787,784.01,0.19,0,-12,813,799,790,776,767,795,772,161,236,500,560,1,1,32209292,256,15.02,0.58,12,0.00,53.00,1380.00,1350,20240321,-41.04,685,20241210,16.20,1265,-37.08,20250116,722,10.25,20250103,1350,-41.04,20240321,685,16.20,20241210,0.00,N,045510,500,161 억,,61916,N,N,0,N,00,N
20250317,160510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,787,-6,5,-0.76,22683905,28726,204.63,793,804,781,1030,556,793,789.66,0.19,0,-1168,809,801,787,779,765,805,783,161,237,500,570,1,1,32209292,253,14.85,0.57,12,0.09,53.00,1380.00,1350,20240321,-41.70,685,20241210,14.89,1265,-37.79,20250116,722,9.00,20250103,1350,-41.70,20240321,685,14.89,20241210,0.00,N,045510,500,161 억,,61084,N,N,0,N,00,N
20250317,150510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,793,0,3,0.00,21244909,26902,191.64,793,804,781,1030,556,793,789.71,0.19,0,-1153,809,801,787,779,765,805,783,161,237,500,570,1,1,32209292,255,14.96,0.57,12,0.08,53.00,1380.00,1350,20240321,-41.26,685,20241210,15.77,1265,-37.31,20250116,722,9.83,20250103,1350,-41.26,20240321,685,15.77,20241210,0.00,N,045510,500,161 억,,61084,N,N,0,N,00,N
20250317,140511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,795,2,2,0.25,20035818,25380,180.79,793,804,781,1030,556,793,789.43,0.19,0,-959,809,801,787,779,765,805,783,161,237,500,570,1,1,32209292,256,15.00,0.58,12,0.08,53.00,1380.00,1350,20240321,-41.11,685,20241210,16.06,1265,-37.15,20250116,722,10.11,20250103,1350,-41.11,20240321,685,16.06,20241210,0.00,N,045510,500,161 억,,61084,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 20250318 160510 57 100.00 KOSDAQ 유통 N N N N N 784 -3 5 -0.38 14256745 18058 62.86 777 803 777 1023 551 787 789.50 0.19 0 -577 813 799 790 776 767 795 772 161 236 500 560 1 1 32209292 253 14.79 0.57 12 0.06 53.00 1380.00 1350 20240321 -41.93 685 20241210 14.45 1265 -38.02 20250116 722 8.59 20250103 1350 -41.93 20240321 685 14.45 20241210 0.00 N 045510 500 161 억 61916 N N 0 N 00 N
3 20250318 150514 57 100.00 KOSDAQ 유통 N N N N N 792 5 2 0.64 13040732 16507 57.46 777 803 777 1023 551 787 790.01 0.19 0 961 813 799 790 776 767 795 772 161 236 500 560 1 1 32209292 255 14.94 0.57 12 0.05 53.00 1380.00 1350 20240321 -41.33 685 20241210 15.62 1265 -37.39 20250116 722 9.70 20250103 1350 -41.33 20240321 685 15.62 20241210 0.00 N 045510 500 161 억 61916 N N 0 N 00 N
4 20250318 140512 57 100.00 KOSDAQ 유통 N N N N N 794 7 2 0.89 10033528 12677 44.13 777 803 777 1023 551 787 791.47 0.19 0 1107 813 799 790 776 767 795 772 161 236 500 560 1 1 32209292 256 14.98 0.58 12 0.04 53.00 1380.00 1350 20240321 -41.19 685 20241210 15.91 1265 -37.23 20250116 722 9.97 20250103 1350 -41.19 20240321 685 15.91 20241210 0.00 N 045510 500 161 억 61916 N N 0 N 00 N
5 20250318 130511 57 100.00 KOSDAQ 유통 N N N N N 797 10 2 1.27 9021138 11399 39.68 777 803 777 1023 551 787 791.40 0.19 0 1118 813 799 790 776 767 795 772 161 236 500 560 1 1 32209292 257 15.04 0.58 12 0.04 53.00 1380.00 1350 20240321 -40.96 685 20241210 16.35 1265 -37.00 20250116 722 10.39 20250103 1350 -40.96 20240321 685 16.35 20241210 0.00 N 045510 500 161 억 61916 N N 0 N 00 N
6 20250318 120511 57 100.00 KOSDAQ 유통 N N N N N 797 10 2 1.27 8504676 10748 37.41 777 803 777 1023 551 787 791.28 0.19 0 1118 813 799 790 776 767 795 772 161 236 500 560 1 1 32209292 257 15.04 0.58 12 0.03 53.00 1380.00 1350 20240321 -40.96 685 20241210 16.35 1265 -37.00 20250116 722 10.39 20250103 1350 -40.96 20240321 685 16.35 20241210 0.00 N 045510 500 161 억 61916 N N 0 N 00 N
7 20250318 110510 57 100.00 KOSDAQ 유통 N N N N N 798 11 2 1.40 7668043 9697 33.75 777 803 777 1023 551 787 790.76 0.19 0 1123 813 799 790 776 767 795 772 161 236 500 560 1 1 32209292 257 15.06 0.58 12 0.03 53.00 1380.00 1350 20240321 -40.89 685 20241210 16.50 1265 -36.92 20250116 722 10.53 20250103 1350 -40.89 20240321 685 16.50 20241210 0.00 N 045510 500 161 억 61916 N N 0 N 00 N
8 20250318 100512 57 100.00 KOSDAQ 유통 N N N N N 799 12 2 1.52 810158 1020 3.55 777 803 777 1023 551 787 794.27 0.19 0 -72 813 799 790 776 767 795 772 161 236 500 560 1 1 32209292 257 15.08 0.58 12 0.00 53.00 1380.00 1350 20240321 -40.81 685 20241210 16.64 1265 -36.84 20250116 722 10.66 20250103 1350 -40.81 20240321 685 16.64 20241210 0.00 N 045510 500 161 억 61916 N N 0 N 00 N
9 20250318 090513 57 100.00 KOSDAQ 유통 N N N N N 796 9 2 1.14 283026 361 1.26 777 796 777 1023 551 787 784.01 0.19 0 -12 813 799 790 776 767 795 772 161 236 500 560 1 1 32209292 256 15.02 0.58 12 0.00 53.00 1380.00 1350 20240321 -41.04 685 20241210 16.20 1265 -37.08 20250116 722 10.25 20250103 1350 -41.04 20240321 685 16.20 20241210 0.00 N 045510 500 161 억 61916 N N 0 N 00 N
10 20250317 160510 57 100.00 KOSDAQ 유통 N N N N N 787 -6 5 -0.76 22683905 28726 204.63 793 804 781 1030 556 793 789.66 0.19 0 -1168 809 801 787 779 765 805 783 161 237 500 570 1 1 32209292 253 14.85 0.57 12 0.09 53.00 1380.00 1350 20240321 -41.70 685 20241210 14.89 1265 -37.79 20250116 722 9.00 20250103 1350 -41.70 20240321 685 14.89 20241210 0.00 N 045510 500 161 억 61084 N N 0 N 00 N
11 20250317 150510 57 100.00 KOSDAQ 유통 N N N N N 793 0 3 0.00 21244909 26902 191.64 793 804 781 1030 556 793 789.71 0.19 0 -1153 809 801 787 779 765 805 783 161 237 500 570 1 1 32209292 255 14.96 0.57 12 0.08 53.00 1380.00 1350 20240321 -41.26 685 20241210 15.77 1265 -37.31 20250116 722 9.83 20250103 1350 -41.26 20240321 685 15.77 20241210 0.00 N 045510 500 161 억 61084 N N 0 N 00 N
12 20250317 140511 57 100.00 KOSDAQ 유통 N N N N N 795 2 2 0.25 20035818 25380 180.79 793 804 781 1030 556 793 789.43 0.19 0 -959 809 801 787 779 765 805 783 161 237 500 570 1 1 32209292 256 15.00 0.58 12 0.08 53.00 1380.00 1350 20240321 -41.11 685 20241210 16.06 1265 -37.15 20250116 722 10.11 20250103 1350 -41.11 20240321 685 16.06 20241210 0.00 N 045510 500 161 억 61084 N N 0 N 00 N