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
037330/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
20250312,160434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1350,0,3,0.00,17674774,13058,197.70,1359,1365,1348,1755,945,1350,1353.56,3.37,0,568,1443,1396,1363,1316,1283,1420,1340,219,405,500,860,1,1,43885224,592,3.71,0.30,12,0.03,364.00,4568.00,2240,20240229,-39.73,1300,20241209,3.85,1531,-11.82,20250210,1302,3.69,20250203,2105,-35.87,20240319,1300,3.85,20241209,1.29,N,037330,500,219 억,,1477810,N,N,0,N,00,N
20250312,150434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1360,10,2,0.74,16417730,12127,183.60,1359,1365,1348,1755,945,1350,1353.82,3.37,0,1481,1443,1396,1363,1316,1283,1420,1340,219,405,500,860,1,1,43885224,597,3.74,0.30,12,0.03,364.00,4568.00,2240,20240229,-39.29,1300,20241209,4.62,1531,-11.17,20250210,1302,4.45,20250203,2105,-35.39,20240319,1300,4.62,20241209,1.29,N,037330,500,219 억,,1477810,N,N,0,N,00,N
20250312,140433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1361,11,2,0.81,16310977,12048,182.41,1359,1365,1348,1755,945,1350,1353.83,3.37,0,1482,1443,1396,1363,1316,1283,1420,1340,219,405,500,860,1,1,43885224,597,3.74,0.30,12,0.03,364.00,4568.00,2240,20240229,-39.24,1300,20241209,4.69,1531,-11.10,20250210,1302,4.53,20250203,2105,-35.34,20240319,1300,4.69,20241209,1.29,N,037330,500,219 억,,1477810,N,N,0,N,00,N
20250312,130434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1363,13,2,0.96,4031961,2966,44.91,1359,1365,1355,1755,945,1350,1359.39,3.37,0,66,1443,1396,1363,1316,1283,1420,1340,219,405,500,860,1,1,43885224,598,3.74,0.30,12,0.01,364.00,4568.00,2240,20240229,-39.15,1300,20241209,4.85,1531,-10.97,20250210,1302,4.69,20250203,2105,-35.25,20240319,1300,4.85,20241209,1.29,N,037330,500,219 억,,1477810,N,N,0,N,00,N
20250312,120435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1363,13,2,0.96,3606276,2653,40.17,1359,1365,1355,1755,945,1350,1359.32,3.37,0,66,1443,1396,1363,1316,1283,1420,1340,219,405,500,860,1,1,43885224,598,3.74,0.30,12,0.01,364.00,4568.00,2240,20240229,-39.15,1300,20241209,4.85,1531,-10.97,20250210,1302,4.69,20250203,2105,-35.25,20240319,1300,4.85,20241209,1.29,N,037330,500,219 억,,1477810,N,N,0,N,00,N
20250312,110431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1364,14,2,1.04,3071465,2260,34.22,1359,1365,1355,1755,945,1350,1359.06,3.37,0,66,1443,1396,1363,1316,1283,1420,1340,219,405,500,860,1,1,43885224,599,3.75,0.30,12,0.01,364.00,4568.00,2240,20240229,-39.11,1300,20241209,4.92,1531,-10.91,20250210,1302,4.76,20250203,2105,-35.20,20240319,1300,4.92,20241209,1.29,N,037330,500,219 억,,1477810,N,N,0,N,00,N
20250312,100433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1358,8,2,0.59,260442,192,2.91,1359,1359,1355,1755,945,1350,1356.47,3.37,0,-17,1443,1396,1363,1316,1283,1420,1340,219,405,500,860,1,1,43885224,596,3.73,0.30,12,0.00,364.00,4568.00,2240,20240229,-39.38,1300,20241209,4.46,1531,-11.30,20250210,1302,4.30,20250203,2105,-35.49,20240319,1300,4.46,20241209,1.29,N,037330,500,219 억,,1477810,N,N,0,N,00,N
20250312,090434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1359,9,2,0.67,21744,16,0.24,1359,1359,1359,1755,945,1350,1359.00,3.37,0,-2,1443,1396,1363,1316,1283,1420,1340,219,405,500,860,1,1,43885224,596,3.73,0.30,12,0.00,364.00,4568.00,2240,20240229,-39.33,1300,20241209,4.54,1531,-11.23,20250210,1302,4.38,20250203,2105,-35.44,20240319,1300,4.54,20241209,1.29,N,037330,500,219 억,,1477810,N,N,0,N,00,N
20250311,160429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1350,-7,5,-0.52,8958409,6583,88.41,1349,1410,1330,1764,950,1357,1360.84,3.37,0,-389,1373,1364,1355,1346,1337,1369,1351,219,407,500,860,1,1,43885224,592,3.71,0.30,12,0.02,364.00,4568.00,2240,20240229,-39.73,1300,20241209,3.85,1531,-11.82,20250210,1302,3.69,20250203,2105,-35.87,20240319,1300,3.85,20241209,1.29,N,037330,500,219 억,,1478139,N,N,0,N,00,N
20250311,150432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1374,17,2,1.25,7385578,5418,72.76,1349,1410,1330,1764,950,1357,1363.16,3.37,0,-389,1373,1364,1355,1346,1337,1369,1351,219,407,500,860,1,1,43885224,603,3.77,0.30,12,0.01,364.00,4568.00,2240,20240229,-38.66,1300,20241209,5.69,1531,-10.25,20250210,1302,5.53,20250203,2105,-34.73,20240319,1300,5.69,20241209,1.29,N,037330,500,219 억,,1478139,N,N,0,N,00,N
20250311,140432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1371,14,2,1.03,6565086,4820,64.73,1349,1410,1330,1764,950,1357,1362.05,3.37,0,-248,1373,1364,1355,1346,1337,1369,1351,219,407,500,860,1,1,43885224,602,3.77,0.30,12,0.01,364.00,4568.00,2240,20240229,-38.79,1300,20241209,5.46,1531,-10.45,20250210,1302,5.30,20250203,2105,-34.87,20240319,1300,5.46,20241209,1.29,N,037330,500,219 억,,1478139,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 160434 57 100.00 KOSDAQ 전기·전자 N N N N N 1350 0 3 0.00 17674774 13058 197.70 1359 1365 1348 1755 945 1350 1353.56 3.37 0 568 1443 1396 1363 1316 1283 1420 1340 219 405 500 860 1 1 43885224 592 3.71 0.30 12 0.03 364.00 4568.00 2240 20240229 -39.73 1300 20241209 3.85 1531 -11.82 20250210 1302 3.69 20250203 2105 -35.87 20240319 1300 3.85 20241209 1.29 N 037330 500 219 억 1477810 N N 0 N 00 N
3 20250312 150434 57 100.00 KOSDAQ 전기·전자 N N N N N 1360 10 2 0.74 16417730 12127 183.60 1359 1365 1348 1755 945 1350 1353.82 3.37 0 1481 1443 1396 1363 1316 1283 1420 1340 219 405 500 860 1 1 43885224 597 3.74 0.30 12 0.03 364.00 4568.00 2240 20240229 -39.29 1300 20241209 4.62 1531 -11.17 20250210 1302 4.45 20250203 2105 -35.39 20240319 1300 4.62 20241209 1.29 N 037330 500 219 억 1477810 N N 0 N 00 N
4 20250312 140433 57 100.00 KOSDAQ 전기·전자 N N N N N 1361 11 2 0.81 16310977 12048 182.41 1359 1365 1348 1755 945 1350 1353.83 3.37 0 1482 1443 1396 1363 1316 1283 1420 1340 219 405 500 860 1 1 43885224 597 3.74 0.30 12 0.03 364.00 4568.00 2240 20240229 -39.24 1300 20241209 4.69 1531 -11.10 20250210 1302 4.53 20250203 2105 -35.34 20240319 1300 4.69 20241209 1.29 N 037330 500 219 억 1477810 N N 0 N 00 N
5 20250312 130434 57 100.00 KOSDAQ 전기·전자 N N N N N 1363 13 2 0.96 4031961 2966 44.91 1359 1365 1355 1755 945 1350 1359.39 3.37 0 66 1443 1396 1363 1316 1283 1420 1340 219 405 500 860 1 1 43885224 598 3.74 0.30 12 0.01 364.00 4568.00 2240 20240229 -39.15 1300 20241209 4.85 1531 -10.97 20250210 1302 4.69 20250203 2105 -35.25 20240319 1300 4.85 20241209 1.29 N 037330 500 219 억 1477810 N N 0 N 00 N
6 20250312 120435 57 100.00 KOSDAQ 전기·전자 N N N N N 1363 13 2 0.96 3606276 2653 40.17 1359 1365 1355 1755 945 1350 1359.32 3.37 0 66 1443 1396 1363 1316 1283 1420 1340 219 405 500 860 1 1 43885224 598 3.74 0.30 12 0.01 364.00 4568.00 2240 20240229 -39.15 1300 20241209 4.85 1531 -10.97 20250210 1302 4.69 20250203 2105 -35.25 20240319 1300 4.85 20241209 1.29 N 037330 500 219 억 1477810 N N 0 N 00 N
7 20250312 110431 57 100.00 KOSDAQ 전기·전자 N N N N N 1364 14 2 1.04 3071465 2260 34.22 1359 1365 1355 1755 945 1350 1359.06 3.37 0 66 1443 1396 1363 1316 1283 1420 1340 219 405 500 860 1 1 43885224 599 3.75 0.30 12 0.01 364.00 4568.00 2240 20240229 -39.11 1300 20241209 4.92 1531 -10.91 20250210 1302 4.76 20250203 2105 -35.20 20240319 1300 4.92 20241209 1.29 N 037330 500 219 억 1477810 N N 0 N 00 N
8 20250312 100433 57 100.00 KOSDAQ 전기·전자 N N N N N 1358 8 2 0.59 260442 192 2.91 1359 1359 1355 1755 945 1350 1356.47 3.37 0 -17 1443 1396 1363 1316 1283 1420 1340 219 405 500 860 1 1 43885224 596 3.73 0.30 12 0.00 364.00 4568.00 2240 20240229 -39.38 1300 20241209 4.46 1531 -11.30 20250210 1302 4.30 20250203 2105 -35.49 20240319 1300 4.46 20241209 1.29 N 037330 500 219 억 1477810 N N 0 N 00 N
9 20250312 090434 57 100.00 KOSDAQ 전기·전자 N N N N N 1359 9 2 0.67 21744 16 0.24 1359 1359 1359 1755 945 1350 1359.00 3.37 0 -2 1443 1396 1363 1316 1283 1420 1340 219 405 500 860 1 1 43885224 596 3.73 0.30 12 0.00 364.00 4568.00 2240 20240229 -39.33 1300 20241209 4.54 1531 -11.23 20250210 1302 4.38 20250203 2105 -35.44 20240319 1300 4.54 20241209 1.29 N 037330 500 219 억 1477810 N N 0 N 00 N
10 20250311 160429 57 100.00 KOSDAQ 전기·전자 N N N N N 1350 -7 5 -0.52 8958409 6583 88.41 1349 1410 1330 1764 950 1357 1360.84 3.37 0 -389 1373 1364 1355 1346 1337 1369 1351 219 407 500 860 1 1 43885224 592 3.71 0.30 12 0.02 364.00 4568.00 2240 20240229 -39.73 1300 20241209 3.85 1531 -11.82 20250210 1302 3.69 20250203 2105 -35.87 20240319 1300 3.85 20241209 1.29 N 037330 500 219 억 1478139 N N 0 N 00 N
11 20250311 150432 57 100.00 KOSDAQ 전기·전자 N N N N N 1374 17 2 1.25 7385578 5418 72.76 1349 1410 1330 1764 950 1357 1363.16 3.37 0 -389 1373 1364 1355 1346 1337 1369 1351 219 407 500 860 1 1 43885224 603 3.77 0.30 12 0.01 364.00 4568.00 2240 20240229 -38.66 1300 20241209 5.69 1531 -10.25 20250210 1302 5.53 20250203 2105 -34.73 20240319 1300 5.69 20241209 1.29 N 037330 500 219 억 1478139 N N 0 N 00 N
12 20250311 140432 57 100.00 KOSDAQ 전기·전자 N N N N N 1371 14 2 1.03 6565086 4820 64.73 1349 1410 1330 1764 950 1357 1362.05 3.37 0 -248 1373 1364 1355 1346 1337 1369 1351 219 407 500 860 1 1 43885224 602 3.77 0.30 12 0.01 364.00 4568.00 2240 20240229 -38.79 1300 20241209 5.46 1531 -10.45 20250210 1302 5.30 20250203 2105 -34.87 20240319 1300 5.46 20241209 1.29 N 037330 500 219 억 1478139 N N 0 N 00 N