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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1362,-18,5,-1.30,10179236,7431,51.53,1380,1383,1362,1794,966,1380,1369.83,3.37,0,607,1421,1400,1369,1348,1317,1411,1359,219,414,500,880,1,1,43885224,598,3.74,0.30,12,0.02,364.00,4568.00,2265,20240222,-39.87,1300,20241209,4.77,1531,-11.04,20250210,1302,4.61,20250203,2105,-35.30,20240319,1300,4.77,20241209,1.29,N,037330,500,219 억,,1477516,N,N,0,N,00,N
20250306,150426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1369,-11,5,-0.80,6664827,4853,33.65,1380,1383,1365,1794,966,1380,1373.34,3.37,0,348,1421,1400,1369,1348,1317,1411,1359,219,414,500,880,1,1,43885224,601,3.76,0.30,12,0.01,364.00,4568.00,2265,20240222,-39.56,1300,20241209,5.31,1531,-10.58,20250210,1302,5.15,20250203,2105,-34.96,20240319,1300,5.31,20241209,1.29,N,037330,500,219 억,,1477516,N,N,0,N,00,N
20250306,140426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1380,0,3,0.00,6094862,4437,30.77,1380,1383,1365,1794,966,1380,1373.64,3.37,0,141,1421,1400,1369,1348,1317,1411,1359,219,414,500,880,1,1,43885224,606,3.79,0.30,12,0.01,364.00,4568.00,2265,20240222,-39.07,1300,20241209,6.15,1531,-9.86,20250210,1302,5.99,20250203,2105,-34.44,20240319,1300,6.15,20241209,1.29,N,037330,500,219 억,,1477516,N,N,0,N,00,N
20250306,130425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1380,0,3,0.00,5933254,4319,29.95,1380,1383,1365,1794,966,1380,1373.76,3.37,0,141,1421,1400,1369,1348,1317,1411,1359,219,414,500,880,1,1,43885224,606,3.79,0.30,12,0.01,364.00,4568.00,2265,20240222,-39.07,1300,20241209,6.15,1531,-9.86,20250210,1302,5.99,20250203,2105,-34.44,20240319,1300,6.15,20241209,1.29,N,037330,500,219 억,,1477516,N,N,0,N,00,N
20250306,120426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1375,-5,5,-0.36,5715969,4161,28.85,1380,1383,1365,1794,966,1380,1373.70,3.37,0,141,1421,1400,1369,1348,1317,1411,1359,219,414,500,880,1,1,43885224,603,3.78,0.30,12,0.01,364.00,4568.00,2265,20240222,-39.29,1300,20241209,5.77,1531,-10.19,20250210,1302,5.61,20250203,2105,-34.68,20240319,1300,5.77,20241209,1.29,N,037330,500,219 억,,1477516,N,N,0,N,00,N
20250306,110424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1374,-6,5,-0.43,4270470,3109,21.56,1380,1383,1365,1794,966,1380,1373.58,3.37,0,153,1421,1400,1369,1348,1317,1411,1359,219,414,500,880,1,1,43885224,603,3.77,0.30,12,0.01,364.00,4568.00,2265,20240222,-39.34,1300,20241209,5.69,1531,-10.25,20250210,1302,5.53,20250203,2105,-34.73,20240319,1300,5.69,20241209,1.29,N,037330,500,219 억,,1477516,N,N,0,N,00,N
20250306,100426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1375,-5,5,-0.36,4182738,3045,21.11,1380,1383,1365,1794,966,1380,1373.64,3.37,0,154,1421,1400,1369,1348,1317,1411,1359,219,414,500,880,1,1,43885224,603,3.78,0.30,12,0.01,364.00,4568.00,2265,20240222,-39.29,1300,20241209,5.77,1531,-10.19,20250210,1302,5.61,20250203,2105,-34.68,20240319,1300,5.77,20241209,1.29,N,037330,500,219 억,,1477516,N,N,0,N,00,N
20250306,090428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1380,0,3,0.00,1353895,981,6.80,1380,1383,1380,1794,966,1380,1380.12,3.37,0,0,1421,1400,1369,1348,1317,1411,1359,219,414,500,880,1,1,43885224,606,3.79,0.30,12,0.00,364.00,4568.00,2265,20240222,-39.07,1300,20241209,6.15,1531,-9.86,20250210,1302,5.99,20250203,2105,-34.44,20240319,1300,6.15,20241209,1.29,N,037330,500,219 억,,1477516,N,N,0,N,00,N
20250305,160422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1380,22,2,1.62,19635744,14419,251.51,1363,1390,1338,1765,951,1358,1361.80,3.36,0,1820,1386,1371,1363,1348,1340,1368,1345,219,407,500,860,1,1,43885224,606,3.79,0.30,12,0.03,364.00,4568.00,2285,20240221,-39.61,1300,20241209,6.15,1531,-9.86,20250210,1302,5.99,20250203,2135,-35.36,20240305,1300,6.15,20241209,1.26,N,037330,500,219 억,,1475746,N,N,0,N,00,N
20250305,150423,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1369,11,2,0.81,17049892,12522,218.42,1363,1390,1338,1765,951,1358,1361.59,3.36,0,1824,1386,1371,1363,1348,1340,1368,1345,219,407,500,860,1,1,43885224,601,3.76,0.30,12,0.03,364.00,4568.00,2285,20240221,-40.09,1300,20241209,5.31,1531,-10.58,20250210,1302,5.15,20250203,2135,-35.88,20240305,1300,5.31,20241209,1.26,N,037330,500,219 억,,1475746,N,N,0,N,00,N
20250305,140421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1373,15,2,1.10,8521232,6227,108.62,1363,1390,1338,1765,951,1358,1368.43,3.36,0,81,1386,1371,1363,1348,1340,1368,1345,219,407,500,860,1,1,43885224,603,3.77,0.30,12,0.01,364.00,4568.00,2285,20240221,-39.91,1300,20241209,5.62,1531,-10.32,20250210,1302,5.45,20250203,2135,-35.69,20240305,1300,5.62,20241209,1.26,N,037330,500,219 억,,1475746,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 20250306 160427 57 100.00 KOSDAQ 전기·전자 N N N N N 1362 -18 5 -1.30 10179236 7431 51.53 1380 1383 1362 1794 966 1380 1369.83 3.37 0 607 1421 1400 1369 1348 1317 1411 1359 219 414 500 880 1 1 43885224 598 3.74 0.30 12 0.02 364.00 4568.00 2265 20240222 -39.87 1300 20241209 4.77 1531 -11.04 20250210 1302 4.61 20250203 2105 -35.30 20240319 1300 4.77 20241209 1.29 N 037330 500 219 억 1477516 N N 0 N 00 N
3 20250306 150426 57 100.00 KOSDAQ 전기·전자 N N N N N 1369 -11 5 -0.80 6664827 4853 33.65 1380 1383 1365 1794 966 1380 1373.34 3.37 0 348 1421 1400 1369 1348 1317 1411 1359 219 414 500 880 1 1 43885224 601 3.76 0.30 12 0.01 364.00 4568.00 2265 20240222 -39.56 1300 20241209 5.31 1531 -10.58 20250210 1302 5.15 20250203 2105 -34.96 20240319 1300 5.31 20241209 1.29 N 037330 500 219 억 1477516 N N 0 N 00 N
4 20250306 140426 57 100.00 KOSDAQ 전기·전자 N N N N N 1380 0 3 0.00 6094862 4437 30.77 1380 1383 1365 1794 966 1380 1373.64 3.37 0 141 1421 1400 1369 1348 1317 1411 1359 219 414 500 880 1 1 43885224 606 3.79 0.30 12 0.01 364.00 4568.00 2265 20240222 -39.07 1300 20241209 6.15 1531 -9.86 20250210 1302 5.99 20250203 2105 -34.44 20240319 1300 6.15 20241209 1.29 N 037330 500 219 억 1477516 N N 0 N 00 N
5 20250306 130425 57 100.00 KOSDAQ 전기·전자 N N N N N 1380 0 3 0.00 5933254 4319 29.95 1380 1383 1365 1794 966 1380 1373.76 3.37 0 141 1421 1400 1369 1348 1317 1411 1359 219 414 500 880 1 1 43885224 606 3.79 0.30 12 0.01 364.00 4568.00 2265 20240222 -39.07 1300 20241209 6.15 1531 -9.86 20250210 1302 5.99 20250203 2105 -34.44 20240319 1300 6.15 20241209 1.29 N 037330 500 219 억 1477516 N N 0 N 00 N
6 20250306 120426 57 100.00 KOSDAQ 전기·전자 N N N N N 1375 -5 5 -0.36 5715969 4161 28.85 1380 1383 1365 1794 966 1380 1373.70 3.37 0 141 1421 1400 1369 1348 1317 1411 1359 219 414 500 880 1 1 43885224 603 3.78 0.30 12 0.01 364.00 4568.00 2265 20240222 -39.29 1300 20241209 5.77 1531 -10.19 20250210 1302 5.61 20250203 2105 -34.68 20240319 1300 5.77 20241209 1.29 N 037330 500 219 억 1477516 N N 0 N 00 N
7 20250306 110424 57 100.00 KOSDAQ 전기·전자 N N N N N 1374 -6 5 -0.43 4270470 3109 21.56 1380 1383 1365 1794 966 1380 1373.58 3.37 0 153 1421 1400 1369 1348 1317 1411 1359 219 414 500 880 1 1 43885224 603 3.77 0.30 12 0.01 364.00 4568.00 2265 20240222 -39.34 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 1477516 N N 0 N 00 N
8 20250306 100426 57 100.00 KOSDAQ 전기·전자 N N N N N 1375 -5 5 -0.36 4182738 3045 21.11 1380 1383 1365 1794 966 1380 1373.64 3.37 0 154 1421 1400 1369 1348 1317 1411 1359 219 414 500 880 1 1 43885224 603 3.78 0.30 12 0.01 364.00 4568.00 2265 20240222 -39.29 1300 20241209 5.77 1531 -10.19 20250210 1302 5.61 20250203 2105 -34.68 20240319 1300 5.77 20241209 1.29 N 037330 500 219 억 1477516 N N 0 N 00 N
9 20250306 090428 57 100.00 KOSDAQ 전기·전자 N N N N N 1380 0 3 0.00 1353895 981 6.80 1380 1383 1380 1794 966 1380 1380.12 3.37 0 0 1421 1400 1369 1348 1317 1411 1359 219 414 500 880 1 1 43885224 606 3.79 0.30 12 0.00 364.00 4568.00 2265 20240222 -39.07 1300 20241209 6.15 1531 -9.86 20250210 1302 5.99 20250203 2105 -34.44 20240319 1300 6.15 20241209 1.29 N 037330 500 219 억 1477516 N N 0 N 00 N
10 20250305 160422 57 100.00 KOSDAQ 전기·전자 N N N N N 1380 22 2 1.62 19635744 14419 251.51 1363 1390 1338 1765 951 1358 1361.80 3.36 0 1820 1386 1371 1363 1348 1340 1368 1345 219 407 500 860 1 1 43885224 606 3.79 0.30 12 0.03 364.00 4568.00 2285 20240221 -39.61 1300 20241209 6.15 1531 -9.86 20250210 1302 5.99 20250203 2135 -35.36 20240305 1300 6.15 20241209 1.26 N 037330 500 219 억 1475746 N N 0 N 00 N
11 20250305 150423 57 100.00 KOSDAQ 전기·전자 N N N N N 1369 11 2 0.81 17049892 12522 218.42 1363 1390 1338 1765 951 1358 1361.59 3.36 0 1824 1386 1371 1363 1348 1340 1368 1345 219 407 500 860 1 1 43885224 601 3.76 0.30 12 0.03 364.00 4568.00 2285 20240221 -40.09 1300 20241209 5.31 1531 -10.58 20250210 1302 5.15 20250203 2135 -35.88 20240305 1300 5.31 20241209 1.26 N 037330 500 219 억 1475746 N N 0 N 00 N
12 20250305 140421 57 100.00 KOSDAQ 전기·전자 N N N N N 1373 15 2 1.10 8521232 6227 108.62 1363 1390 1338 1765 951 1358 1368.43 3.36 0 81 1386 1371 1363 1348 1340 1368 1345 219 407 500 860 1 1 43885224 603 3.77 0.30 12 0.01 364.00 4568.00 2285 20240221 -39.91 1300 20241209 5.62 1531 -10.32 20250210 1302 5.45 20250203 2135 -35.69 20240305 1300 5.62 20241209 1.26 N 037330 500 219 억 1475746 N N 0 N 00 N