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
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
20250318,160440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1353,-1,5,-0.07,18541507,13769,412.62,1354,1355,1342,1760,948,1354,1346.61,3.40,0,351,1365,1359,1351,1345,1337,1355,1341,219,406,500,860,1,1,43885224,594,3.72,0.30,12,0.03,364.00,4568.00,2105,20240319,-35.72,1300,20241209,4.08,1531,-11.63,20250210,1302,3.92,20250203,2105,-35.72,20240319,1300,4.08,20241209,1.29,N,037330,500,219 억,,1493229,N,N,0,N,00,N
20250318,150442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1353,-1,5,-0.07,18421090,13680,409.95,1354,1355,1342,1760,948,1354,1346.57,3.40,0,353,1365,1359,1351,1345,1337,1355,1341,219,406,500,860,1,1,43885224,594,3.72,0.30,12,0.03,364.00,4568.00,2105,20240319,-35.72,1300,20241209,4.08,1531,-11.63,20250210,1302,3.92,20250203,2105,-35.72,20240319,1300,4.08,20241209,1.29,N,037330,500,219 억,,1493229,N,N,0,N,00,N
20250318,140442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1353,-1,5,-0.07,16250087,12066,361.58,1354,1355,1342,1760,948,1354,1346.77,3.40,0,171,1365,1359,1351,1345,1337,1355,1341,219,406,500,860,1,1,43885224,594,3.72,0.30,12,0.03,364.00,4568.00,2105,20240319,-35.72,1300,20241209,4.08,1531,-11.63,20250210,1302,3.92,20250203,2105,-35.72,20240319,1300,4.08,20241209,1.29,N,037330,500,219 억,,1493229,N,N,0,N,00,N
20250318,130441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1347,-7,5,-0.52,13652652,10139,303.84,1354,1355,1342,1760,948,1354,1346.55,3.40,0,241,1365,1359,1351,1345,1337,1355,1341,219,406,500,860,1,1,43885224,591,3.70,0.29,12,0.02,364.00,4568.00,2105,20240319,-36.01,1300,20241209,3.62,1531,-12.02,20250210,1302,3.46,20250203,2105,-36.01,20240319,1300,3.62,20241209,1.29,N,037330,500,219 억,,1493229,N,N,0,N,00,N
20250318,120440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1352,-2,5,-0.15,13621579,10116,303.15,1354,1355,1342,1760,948,1354,1346.54,3.40,0,241,1365,1359,1351,1345,1337,1355,1341,219,406,500,860,1,1,43885224,593,3.71,0.30,12,0.02,364.00,4568.00,2105,20240319,-35.77,1300,20241209,4.00,1531,-11.69,20250210,1302,3.84,20250203,2105,-35.77,20240319,1300,4.00,20241209,1.29,N,037330,500,219 억,,1493229,N,N,0,N,00,N
20250318,110440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1347,-7,5,-0.52,10679679,7929,237.61,1354,1355,1342,1760,948,1354,1346.91,3.40,0,241,1365,1359,1351,1345,1337,1355,1341,219,406,500,860,1,1,43885224,591,3.70,0.29,12,0.02,364.00,4568.00,2105,20240319,-36.01,1300,20241209,3.62,1531,-12.02,20250210,1302,3.46,20250203,2105,-36.01,20240319,1300,3.62,20241209,1.29,N,037330,500,219 억,,1493229,N,N,0,N,00,N
20250318,100441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1355,1,2,0.07,6622192,4914,147.26,1354,1355,1342,1760,948,1354,1347.62,3.40,0,241,1365,1359,1351,1345,1337,1355,1341,219,406,500,860,1,1,43885224,595,3.72,0.30,12,0.01,364.00,4568.00,2105,20240319,-35.63,1300,20241209,4.23,1531,-11.50,20250210,1302,4.07,20250203,2105,-35.63,20240319,1300,4.23,20241209,1.29,N,037330,500,219 억,,1493229,N,N,0,N,00,N
20250318,090442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1353,-1,5,-0.07,29776,22,0.66,1354,1354,1353,1760,948,1354,1353.45,3.40,0,-13,1365,1359,1351,1345,1337,1355,1341,219,406,500,860,1,1,43885224,594,3.72,0.30,12,0.00,364.00,4568.00,2105,20240319,-35.72,1300,20241209,4.08,1531,-11.63,20250210,1302,3.92,20250203,2105,-35.72,20240319,1300,4.08,20241209,1.29,N,037330,500,219 억,,1493229,N,N,0,N,00,N
20250317,160440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1354,1,2,0.07,4510216,3337,20.40,1356,1357,1343,1758,948,1353,1351.58,3.40,0,-67,1363,1357,1349,1343,1335,1361,1347,219,405,500,860,1,1,43885224,594,3.72,0.30,12,0.01,364.00,4568.00,2135,20240305,-36.58,1300,20241209,4.15,1531,-11.56,20250210,1302,3.99,20250203,2105,-35.68,20240319,1300,4.15,20241209,1.29,N,037330,500,219 억,,1493296,N,N,0,N,00,N
20250317,150439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1355,2,2,0.15,4340959,3212,19.64,1356,1357,1343,1758,948,1353,1351.48,3.40,0,51,1363,1357,1349,1343,1335,1361,1347,219,405,500,860,1,1,43885224,595,3.72,0.30,12,0.01,364.00,4568.00,2135,20240305,-36.53,1300,20241209,4.23,1531,-11.50,20250210,1302,4.07,20250203,2105,-35.63,20240319,1300,4.23,20241209,1.29,N,037330,500,219 억,,1493296,N,N,0,N,00,N
20250317,140440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1355,2,2,0.15,4242106,3139,19.19,1356,1357,1343,1758,948,1353,1351.42,3.40,0,52,1363,1357,1349,1343,1335,1361,1347,219,405,500,860,1,1,43885224,595,3.72,0.30,12,0.01,364.00,4568.00,2135,20240305,-36.53,1300,20241209,4.23,1531,-11.50,20250210,1302,4.07,20250203,2105,-35.63,20240319,1300,4.23,20241209,1.29,N,037330,500,219 억,,1493296,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 160440 57 100.00 KOSDAQ 전기·전자 N N N N N 1353 -1 5 -0.07 18541507 13769 412.62 1354 1355 1342 1760 948 1354 1346.61 3.40 0 351 1365 1359 1351 1345 1337 1355 1341 219 406 500 860 1 1 43885224 594 3.72 0.30 12 0.03 364.00 4568.00 2105 20240319 -35.72 1300 20241209 4.08 1531 -11.63 20250210 1302 3.92 20250203 2105 -35.72 20240319 1300 4.08 20241209 1.29 N 037330 500 219 억 1493229 N N 0 N 00 N
3 20250318 150442 57 100.00 KOSDAQ 전기·전자 N N N N N 1353 -1 5 -0.07 18421090 13680 409.95 1354 1355 1342 1760 948 1354 1346.57 3.40 0 353 1365 1359 1351 1345 1337 1355 1341 219 406 500 860 1 1 43885224 594 3.72 0.30 12 0.03 364.00 4568.00 2105 20240319 -35.72 1300 20241209 4.08 1531 -11.63 20250210 1302 3.92 20250203 2105 -35.72 20240319 1300 4.08 20241209 1.29 N 037330 500 219 억 1493229 N N 0 N 00 N
4 20250318 140442 57 100.00 KOSDAQ 전기·전자 N N N N N 1353 -1 5 -0.07 16250087 12066 361.58 1354 1355 1342 1760 948 1354 1346.77 3.40 0 171 1365 1359 1351 1345 1337 1355 1341 219 406 500 860 1 1 43885224 594 3.72 0.30 12 0.03 364.00 4568.00 2105 20240319 -35.72 1300 20241209 4.08 1531 -11.63 20250210 1302 3.92 20250203 2105 -35.72 20240319 1300 4.08 20241209 1.29 N 037330 500 219 억 1493229 N N 0 N 00 N
5 20250318 130441 57 100.00 KOSDAQ 전기·전자 N N N N N 1347 -7 5 -0.52 13652652 10139 303.84 1354 1355 1342 1760 948 1354 1346.55 3.40 0 241 1365 1359 1351 1345 1337 1355 1341 219 406 500 860 1 1 43885224 591 3.70 0.29 12 0.02 364.00 4568.00 2105 20240319 -36.01 1300 20241209 3.62 1531 -12.02 20250210 1302 3.46 20250203 2105 -36.01 20240319 1300 3.62 20241209 1.29 N 037330 500 219 억 1493229 N N 0 N 00 N
6 20250318 120440 57 100.00 KOSDAQ 전기·전자 N N N N N 1352 -2 5 -0.15 13621579 10116 303.15 1354 1355 1342 1760 948 1354 1346.54 3.40 0 241 1365 1359 1351 1345 1337 1355 1341 219 406 500 860 1 1 43885224 593 3.71 0.30 12 0.02 364.00 4568.00 2105 20240319 -35.77 1300 20241209 4.00 1531 -11.69 20250210 1302 3.84 20250203 2105 -35.77 20240319 1300 4.00 20241209 1.29 N 037330 500 219 억 1493229 N N 0 N 00 N
7 20250318 110440 57 100.00 KOSDAQ 전기·전자 N N N N N 1347 -7 5 -0.52 10679679 7929 237.61 1354 1355 1342 1760 948 1354 1346.91 3.40 0 241 1365 1359 1351 1345 1337 1355 1341 219 406 500 860 1 1 43885224 591 3.70 0.29 12 0.02 364.00 4568.00 2105 20240319 -36.01 1300 20241209 3.62 1531 -12.02 20250210 1302 3.46 20250203 2105 -36.01 20240319 1300 3.62 20241209 1.29 N 037330 500 219 억 1493229 N N 0 N 00 N
8 20250318 100441 57 100.00 KOSDAQ 전기·전자 N N N N N 1355 1 2 0.07 6622192 4914 147.26 1354 1355 1342 1760 948 1354 1347.62 3.40 0 241 1365 1359 1351 1345 1337 1355 1341 219 406 500 860 1 1 43885224 595 3.72 0.30 12 0.01 364.00 4568.00 2105 20240319 -35.63 1300 20241209 4.23 1531 -11.50 20250210 1302 4.07 20250203 2105 -35.63 20240319 1300 4.23 20241209 1.29 N 037330 500 219 억 1493229 N N 0 N 00 N
9 20250318 090442 57 100.00 KOSDAQ 전기·전자 N N N N N 1353 -1 5 -0.07 29776 22 0.66 1354 1354 1353 1760 948 1354 1353.45 3.40 0 -13 1365 1359 1351 1345 1337 1355 1341 219 406 500 860 1 1 43885224 594 3.72 0.30 12 0.00 364.00 4568.00 2105 20240319 -35.72 1300 20241209 4.08 1531 -11.63 20250210 1302 3.92 20250203 2105 -35.72 20240319 1300 4.08 20241209 1.29 N 037330 500 219 억 1493229 N N 0 N 00 N
10 20250317 160440 57 100.00 KOSDAQ 전기·전자 N N N N N 1354 1 2 0.07 4510216 3337 20.40 1356 1357 1343 1758 948 1353 1351.58 3.40 0 -67 1363 1357 1349 1343 1335 1361 1347 219 405 500 860 1 1 43885224 594 3.72 0.30 12 0.01 364.00 4568.00 2135 20240305 -36.58 1300 20241209 4.15 1531 -11.56 20250210 1302 3.99 20250203 2105 -35.68 20240319 1300 4.15 20241209 1.29 N 037330 500 219 억 1493296 N N 0 N 00 N
11 20250317 150439 57 100.00 KOSDAQ 전기·전자 N N N N N 1355 2 2 0.15 4340959 3212 19.64 1356 1357 1343 1758 948 1353 1351.48 3.40 0 51 1363 1357 1349 1343 1335 1361 1347 219 405 500 860 1 1 43885224 595 3.72 0.30 12 0.01 364.00 4568.00 2135 20240305 -36.53 1300 20241209 4.23 1531 -11.50 20250210 1302 4.07 20250203 2105 -35.63 20240319 1300 4.23 20241209 1.29 N 037330 500 219 억 1493296 N N 0 N 00 N
12 20250317 140440 57 100.00 KOSDAQ 전기·전자 N N N N N 1355 2 2 0.15 4242106 3139 19.19 1356 1357 1343 1758 948 1353 1351.42 3.40 0 52 1363 1357 1349 1343 1335 1361 1347 219 405 500 860 1 1 43885224 595 3.72 0.30 12 0.01 364.00 4568.00 2135 20240305 -36.53 1300 20241209 4.23 1531 -11.50 20250210 1302 4.07 20250203 2105 -35.63 20240319 1300 4.23 20241209 1.29 N 037330 500 219 억 1493296 N N 0 N 00 N