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
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
20250313,160505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,772,2,2,0.26,10159343,13156,59.44,770,782,764,1001,539,770,772.22,0.16,0,258,785,777,763,755,741,781,759,161,231,500,550,1,1,32209292,249,14.57,0.56,12,0.04,53.00,1380.00,1350,20240321,-42.81,685,20241210,12.70,1265,-38.97,20250116,722,6.93,20250103,1350,-42.81,20240321,685,12.70,20241210,0.00,N,045510,500,161 억,,52367,N,N,0,N,00,N
20250313,150506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,779,9,2,1.17,10069019,13039,58.91,770,782,764,1001,539,770,772.22,0.16,0,375,785,777,763,755,741,781,759,161,231,500,550,1,1,32209292,251,14.70,0.56,12,0.04,53.00,1380.00,1350,20240321,-42.30,685,20241210,13.72,1265,-38.42,20250116,722,7.89,20250103,1350,-42.30,20240321,685,13.72,20241210,0.00,N,045510,500,161 억,,52367,N,N,0,N,00,N
20250313,140506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,769,-1,5,-0.13,10024882,12982,58.65,770,782,764,1001,539,770,772.21,0.16,0,375,785,777,763,755,741,781,759,161,231,500,550,1,1,32209292,248,14.51,0.56,12,0.04,53.00,1380.00,1350,20240321,-43.04,685,20241210,12.26,1265,-39.21,20250116,722,6.51,20250103,1350,-43.04,20240321,685,12.26,20241210,0.00,N,045510,500,161 억,,52367,N,N,0,N,00,N
20250313,130506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,779,9,2,1.17,7363226,9512,42.97,770,782,770,1001,539,770,774.10,0.16,0,354,785,777,763,755,741,781,759,161,231,500,550,1,1,32209292,251,14.70,0.56,12,0.03,53.00,1380.00,1350,20240321,-42.30,685,20241210,13.72,1265,-38.42,20250116,722,7.89,20250103,1350,-42.30,20240321,685,13.72,20241210,0.00,N,045510,500,161 억,,52367,N,N,0,N,00,N
20250313,120506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,779,9,2,1.17,7304930,9437,42.64,770,782,770,1001,539,770,774.07,0.16,0,359,785,777,763,755,741,781,759,161,231,500,550,1,1,32209292,251,14.70,0.56,12,0.03,53.00,1380.00,1350,20240321,-42.30,685,20241210,13.72,1265,-38.42,20250116,722,7.89,20250103,1350,-42.30,20240321,685,13.72,20241210,0.00,N,045510,500,161 억,,52367,N,N,0,N,00,N
20250313,110505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,778,8,2,1.04,7180471,9277,41.91,770,782,770,1001,539,770,774.01,0.16,0,364,785,777,763,755,741,781,759,161,231,500,550,1,1,32209292,251,14.68,0.56,12,0.03,53.00,1380.00,1350,20240321,-42.37,685,20241210,13.58,1265,-38.50,20250116,722,7.76,20250103,1350,-42.37,20240321,685,13.58,20241210,0.00,N,045510,500,161 억,,52367,N,N,0,N,00,N
20250313,100505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,781,11,2,1.43,5254453,6791,30.68,770,782,770,1001,539,770,773.74,0.16,0,384,785,777,763,755,741,781,759,161,231,500,550,1,1,32209292,252,14.74,0.57,12,0.02,53.00,1380.00,1350,20240321,-42.15,685,20241210,14.01,1265,-38.26,20250116,722,8.17,20250103,1350,-42.15,20240321,685,14.01,20241210,0.00,N,045510,500,161 억,,52367,N,N,0,N,00,N
20250313,090507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,778,8,2,1.04,484814,629,2.84,770,778,770,1001,539,770,770.77,0.16,0,-3,785,777,763,755,741,781,759,161,231,500,550,1,1,32209292,251,14.68,0.56,12,0.00,53.00,1380.00,1350,20240321,-42.37,685,20241210,13.58,1265,-38.50,20250116,722,7.76,20250103,1350,-42.37,20240321,685,13.58,20241210,0.00,N,045510,500,161 억,,52367,N,N,0,N,00,N
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
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 160505 57 100.00 KOSDAQ 유통 N N N N N 772 2 2 0.26 10159343 13156 59.44 770 782 764 1001 539 770 772.22 0.16 0 258 785 777 763 755 741 781 759 161 231 500 550 1 1 32209292 249 14.57 0.56 12 0.04 53.00 1380.00 1350 20240321 -42.81 685 20241210 12.70 1265 -38.97 20250116 722 6.93 20250103 1350 -42.81 20240321 685 12.70 20241210 0.00 N 045510 500 161 억 52367 N N 0 N 00 N
3 20250313 150506 57 100.00 KOSDAQ 유통 N N N N N 779 9 2 1.17 10069019 13039 58.91 770 782 764 1001 539 770 772.22 0.16 0 375 785 777 763 755 741 781 759 161 231 500 550 1 1 32209292 251 14.70 0.56 12 0.04 53.00 1380.00 1350 20240321 -42.30 685 20241210 13.72 1265 -38.42 20250116 722 7.89 20250103 1350 -42.30 20240321 685 13.72 20241210 0.00 N 045510 500 161 억 52367 N N 0 N 00 N
4 20250313 140506 57 100.00 KOSDAQ 유통 N N N N N 769 -1 5 -0.13 10024882 12982 58.65 770 782 764 1001 539 770 772.21 0.16 0 375 785 777 763 755 741 781 759 161 231 500 550 1 1 32209292 248 14.51 0.56 12 0.04 53.00 1380.00 1350 20240321 -43.04 685 20241210 12.26 1265 -39.21 20250116 722 6.51 20250103 1350 -43.04 20240321 685 12.26 20241210 0.00 N 045510 500 161 억 52367 N N 0 N 00 N
5 20250313 130506 57 100.00 KOSDAQ 유통 N N N N N 779 9 2 1.17 7363226 9512 42.97 770 782 770 1001 539 770 774.10 0.16 0 354 785 777 763 755 741 781 759 161 231 500 550 1 1 32209292 251 14.70 0.56 12 0.03 53.00 1380.00 1350 20240321 -42.30 685 20241210 13.72 1265 -38.42 20250116 722 7.89 20250103 1350 -42.30 20240321 685 13.72 20241210 0.00 N 045510 500 161 억 52367 N N 0 N 00 N
6 20250313 120506 57 100.00 KOSDAQ 유통 N N N N N 779 9 2 1.17 7304930 9437 42.64 770 782 770 1001 539 770 774.07 0.16 0 359 785 777 763 755 741 781 759 161 231 500 550 1 1 32209292 251 14.70 0.56 12 0.03 53.00 1380.00 1350 20240321 -42.30 685 20241210 13.72 1265 -38.42 20250116 722 7.89 20250103 1350 -42.30 20240321 685 13.72 20241210 0.00 N 045510 500 161 억 52367 N N 0 N 00 N
7 20250313 110505 57 100.00 KOSDAQ 유통 N N N N N 778 8 2 1.04 7180471 9277 41.91 770 782 770 1001 539 770 774.01 0.16 0 364 785 777 763 755 741 781 759 161 231 500 550 1 1 32209292 251 14.68 0.56 12 0.03 53.00 1380.00 1350 20240321 -42.37 685 20241210 13.58 1265 -38.50 20250116 722 7.76 20250103 1350 -42.37 20240321 685 13.58 20241210 0.00 N 045510 500 161 억 52367 N N 0 N 00 N
8 20250313 100505 57 100.00 KOSDAQ 유통 N N N N N 781 11 2 1.43 5254453 6791 30.68 770 782 770 1001 539 770 773.74 0.16 0 384 785 777 763 755 741 781 759 161 231 500 550 1 1 32209292 252 14.74 0.57 12 0.02 53.00 1380.00 1350 20240321 -42.15 685 20241210 14.01 1265 -38.26 20250116 722 8.17 20250103 1350 -42.15 20240321 685 14.01 20241210 0.00 N 045510 500 161 억 52367 N N 0 N 00 N
9 20250313 090507 57 100.00 KOSDAQ 유통 N N N N N 778 8 2 1.04 484814 629 2.84 770 778 770 1001 539 770 770.77 0.16 0 -3 785 777 763 755 741 781 759 161 231 500 550 1 1 32209292 251 14.68 0.56 12 0.00 53.00 1380.00 1350 20240321 -42.37 685 20241210 13.58 1265 -38.50 20250116 722 7.76 20250103 1350 -42.37 20240321 685 13.58 20241210 0.00 N 045510 500 161 억 52367 N N 0 N 00 N
10 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
11 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
12 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