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
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
20250313,160435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1353,3,2,0.22,2962263,2188,16.76,1348,1359,1348,1755,945,1350,1353.87,3.37,0,-10,1371,1360,1354,1343,1337,1357,1340,219,405,500,860,1,1,43885224,594,3.72,0.30,12,0.00,364.00,4568.00,2240,20240229,-39.60,1300,20241209,4.08,1531,-11.63,20250210,1302,3.92,20250203,2105,-35.72,20240319,1300,4.08,20241209,1.29,N,037330,500,219 억,,1478378,N,N,0,N,00,N
20250313,150436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1356,6,2,0.44,2958204,2185,16.73,1348,1359,1348,1755,945,1350,1353.87,3.37,0,-10,1371,1360,1354,1343,1337,1357,1340,219,405,500,860,1,1,43885224,595,3.73,0.30,12,0.00,364.00,4568.00,2240,20240229,-39.46,1300,20241209,4.31,1531,-11.43,20250210,1302,4.15,20250203,2105,-35.58,20240319,1300,4.31,20241209,1.29,N,037330,500,219 억,,1478378,N,N,0,N,00,N
20250313,140435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1356,6,2,0.44,2943288,2174,16.65,1348,1359,1348,1755,945,1350,1353.86,3.37,0,-10,1371,1360,1354,1343,1337,1357,1340,219,405,500,860,1,1,43885224,595,3.73,0.30,12,0.00,364.00,4568.00,2240,20240229,-39.46,1300,20241209,4.31,1531,-11.43,20250210,1302,4.15,20250203,2105,-35.58,20240319,1300,4.31,20241209,1.29,N,037330,500,219 억,,1478378,N,N,0,N,00,N
20250313,130436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1356,6,2,0.44,2647995,1955,14.97,1348,1359,1348,1755,945,1350,1354.47,3.37,0,-10,1371,1360,1354,1343,1337,1357,1340,219,405,500,860,1,1,43885224,595,3.73,0.30,12,0.00,364.00,4568.00,2240,20240229,-39.46,1300,20241209,4.31,1531,-11.43,20250210,1302,4.15,20250203,2105,-35.58,20240319,1300,4.31,20241209,1.29,N,037330,500,219 억,,1478378,N,N,0,N,00,N
20250313,120436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1357,7,2,0.52,1255393,928,7.11,1348,1359,1348,1755,945,1350,1352.79,3.37,0,-10,1371,1360,1354,1343,1337,1357,1340,219,405,500,860,1,1,43885224,596,3.73,0.30,12,0.00,364.00,4568.00,2240,20240229,-39.42,1300,20241209,4.38,1531,-11.37,20250210,1302,4.22,20250203,2105,-35.53,20240319,1300,4.38,20241209,1.29,N,037330,500,219 억,,1478378,N,N,0,N,00,N
20250313,110436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1356,6,2,0.44,1009806,747,5.72,1348,1359,1348,1755,945,1350,1351.82,3.37,0,-8,1371,1360,1354,1343,1337,1357,1340,219,405,500,860,1,1,43885224,595,3.73,0.30,12,0.00,364.00,4568.00,2240,20240229,-39.46,1300,20241209,4.31,1531,-11.43,20250210,1302,4.15,20250203,2105,-35.58,20240319,1300,4.31,20241209,1.29,N,037330,500,219 억,,1478378,N,N,0,N,00,N
20250313,100435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1358,8,2,0.59,288215,213,1.63,1348,1359,1348,1755,945,1350,1353.12,3.37,0,-5,1371,1360,1354,1343,1337,1357,1340,219,405,500,860,1,1,43885224,596,3.73,0.30,12,0.00,364.00,4568.00,2240,20240229,-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,,1478378,N,N,0,N,00,N
20250313,090437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1359,9,2,0.67,166009,123,0.94,1348,1359,1348,1755,945,1350,1349.67,3.37,0,-4,1371,1360,1354,1343,1337,1357,1340,219,405,500,860,1,1,43885224,596,3.73,0.30,12,0.00,364.00,4568.00,2240,20240229,-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,,1478378,N,N,0,N,00,N
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
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 160435 57 100.00 KOSDAQ 전기·전자 N N N N N 1353 3 2 0.22 2962263 2188 16.76 1348 1359 1348 1755 945 1350 1353.87 3.37 0 -10 1371 1360 1354 1343 1337 1357 1340 219 405 500 860 1 1 43885224 594 3.72 0.30 12 0.00 364.00 4568.00 2240 20240229 -39.60 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 1478378 N N 0 N 00 N
3 20250313 150436 57 100.00 KOSDAQ 전기·전자 N N N N N 1356 6 2 0.44 2958204 2185 16.73 1348 1359 1348 1755 945 1350 1353.87 3.37 0 -10 1371 1360 1354 1343 1337 1357 1340 219 405 500 860 1 1 43885224 595 3.73 0.30 12 0.00 364.00 4568.00 2240 20240229 -39.46 1300 20241209 4.31 1531 -11.43 20250210 1302 4.15 20250203 2105 -35.58 20240319 1300 4.31 20241209 1.29 N 037330 500 219 억 1478378 N N 0 N 00 N
4 20250313 140435 57 100.00 KOSDAQ 전기·전자 N N N N N 1356 6 2 0.44 2943288 2174 16.65 1348 1359 1348 1755 945 1350 1353.86 3.37 0 -10 1371 1360 1354 1343 1337 1357 1340 219 405 500 860 1 1 43885224 595 3.73 0.30 12 0.00 364.00 4568.00 2240 20240229 -39.46 1300 20241209 4.31 1531 -11.43 20250210 1302 4.15 20250203 2105 -35.58 20240319 1300 4.31 20241209 1.29 N 037330 500 219 억 1478378 N N 0 N 00 N
5 20250313 130436 57 100.00 KOSDAQ 전기·전자 N N N N N 1356 6 2 0.44 2647995 1955 14.97 1348 1359 1348 1755 945 1350 1354.47 3.37 0 -10 1371 1360 1354 1343 1337 1357 1340 219 405 500 860 1 1 43885224 595 3.73 0.30 12 0.00 364.00 4568.00 2240 20240229 -39.46 1300 20241209 4.31 1531 -11.43 20250210 1302 4.15 20250203 2105 -35.58 20240319 1300 4.31 20241209 1.29 N 037330 500 219 억 1478378 N N 0 N 00 N
6 20250313 120436 57 100.00 KOSDAQ 전기·전자 N N N N N 1357 7 2 0.52 1255393 928 7.11 1348 1359 1348 1755 945 1350 1352.79 3.37 0 -10 1371 1360 1354 1343 1337 1357 1340 219 405 500 860 1 1 43885224 596 3.73 0.30 12 0.00 364.00 4568.00 2240 20240229 -39.42 1300 20241209 4.38 1531 -11.37 20250210 1302 4.22 20250203 2105 -35.53 20240319 1300 4.38 20241209 1.29 N 037330 500 219 억 1478378 N N 0 N 00 N
7 20250313 110436 57 100.00 KOSDAQ 전기·전자 N N N N N 1356 6 2 0.44 1009806 747 5.72 1348 1359 1348 1755 945 1350 1351.82 3.37 0 -8 1371 1360 1354 1343 1337 1357 1340 219 405 500 860 1 1 43885224 595 3.73 0.30 12 0.00 364.00 4568.00 2240 20240229 -39.46 1300 20241209 4.31 1531 -11.43 20250210 1302 4.15 20250203 2105 -35.58 20240319 1300 4.31 20241209 1.29 N 037330 500 219 억 1478378 N N 0 N 00 N
8 20250313 100435 57 100.00 KOSDAQ 전기·전자 N N N N N 1358 8 2 0.59 288215 213 1.63 1348 1359 1348 1755 945 1350 1353.12 3.37 0 -5 1371 1360 1354 1343 1337 1357 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 1478378 N N 0 N 00 N
9 20250313 090437 57 100.00 KOSDAQ 전기·전자 N N N N N 1359 9 2 0.67 166009 123 0.94 1348 1359 1348 1755 945 1350 1349.67 3.37 0 -4 1371 1360 1354 1343 1337 1357 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 1478378 N N 0 N 00 N
10 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
11 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
12 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