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
073490/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
20250312,160627,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20050,200,2,1.01,320793855,16016,44.68,19750,20350,19750,25800,13900,19850,20029.59,3.11,0,734,20370,20110,19730,19470,19090,19920,19280,38,5950,500,14680,50,1,7603846,1525,14.02,0.92,12,0.21,1430.00,21824.00,30350,20240328,-33.94,15250,20240906,31.48,23900,-16.11,20250207,19350,3.62,20250311,30350,-33.94,20240328,15250,31.48,20240906,1.95,N,073490,500,38 억,,236120,N,N,20,N,00,N
20250312,150628,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20150,300,2,1.51,310117380,15485,43.20,19750,20350,19750,25800,13900,19850,20026.95,3.11,0,732,20370,20110,19730,19470,19090,19920,19280,38,5950,500,14680,50,1,7603846,1532,14.09,0.92,12,0.20,1430.00,21824.00,30350,20240328,-33.61,15250,20240906,32.13,23900,-15.69,20250207,19350,4.13,20250311,30350,-33.61,20240328,15250,32.13,20240906,1.95,N,073490,500,38 억,,236120,N,N,7,N,00,N
20250312,140627,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20150,300,2,1.51,275291330,13756,38.38,19750,20350,19750,25800,13900,19850,20012.45,3.11,0,999,20370,20110,19730,19470,19090,19920,19280,38,5950,500,14680,50,1,7603846,1532,14.09,0.92,12,0.18,1430.00,21824.00,30350,20240328,-33.61,15250,20240906,32.13,23900,-15.69,20250207,19350,4.13,20250311,30350,-33.61,20240328,15250,32.13,20240906,1.95,N,073490,500,38 억,,236120,N,N,7,N,00,N
20250312,130626,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20050,200,2,1.01,239822660,11991,33.45,19750,20350,19750,25800,13900,19850,20000.22,3.11,0,525,20370,20110,19730,19470,19090,19920,19280,38,5950,500,14680,50,1,7603846,1525,14.02,0.92,12,0.16,1430.00,21824.00,30350,20240328,-33.94,15250,20240906,31.48,23900,-16.11,20250207,19350,3.62,20250311,30350,-33.94,20240328,15250,31.48,20240906,1.95,N,073490,500,38 억,,236120,N,N,7,N,00,N
20250312,120629,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19950,100,2,0.50,195637010,9782,27.29,19750,20350,19750,25800,13900,19850,19999.69,3.11,0,-301,20370,20110,19730,19470,19090,19920,19280,38,5950,500,14680,10,1,7603846,1517,13.95,0.91,12,0.13,1430.00,21824.00,30350,20240328,-34.27,15250,20240906,30.82,23900,-16.53,20250207,19350,3.10,20250311,30350,-34.27,20240328,15250,30.82,20240906,1.95,N,073490,500,38 억,,236120,N,N,7,N,00,N
20250312,110624,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19970,120,2,0.60,150294350,7510,20.95,19750,20350,19750,25800,13900,19850,20012.56,3.11,0,-742,20370,20110,19730,19470,19090,19920,19280,38,5950,500,14680,10,1,7603846,1518,13.97,0.92,12,0.10,1430.00,21824.00,30350,20240328,-34.20,15250,20240906,30.95,23900,-16.44,20250207,19350,3.20,20250311,30350,-34.20,20240328,15250,30.95,20240906,1.95,N,073490,500,38 억,,236120,N,N,7,N,00,N
20250312,100627,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20200,350,2,1.76,54967815,2734,7.63,19750,20350,19750,25800,13900,19850,20105.27,3.11,0,295,20370,20110,19730,19470,19090,19920,19280,38,5950,500,14680,50,1,7603846,1536,14.13,0.93,12,0.04,1430.00,21824.00,30350,20240328,-33.44,15250,20240906,32.46,23900,-15.48,20250207,19350,4.39,20250311,30350,-33.44,20240328,15250,32.46,20240906,1.95,N,073490,500,38 억,,236120,N,N,7,N,00,N
20250312,090629,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19900,50,2,0.25,1642500,83,0.23,19750,19900,19750,25800,13900,19850,19789.16,3.11,0,7,20370,20110,19730,19470,19090,19920,19280,38,5950,500,14680,10,1,7603846,1513,13.92,0.91,12,0.00,1430.00,21824.00,30350,20240328,-34.43,15250,20240906,30.49,23900,-16.74,20250207,19350,2.84,20250311,30350,-34.43,20240328,15250,30.49,20240906,1.95,N,073490,500,38 억,,236120,N,N,7,N,00,N
20250311,160621,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19850,-350,5,-1.73,698676280,35621,119.83,19890,19990,19350,26250,14150,20200,19613.61,3.04,0,5558,20966,20582,20316,19932,19666,20450,19800,38,6050,500,14940,10,1,7603846,1509,13.88,0.91,12,0.47,1430.00,21824.00,30350,20240328,-34.60,15250,20240906,30.16,23900,-16.95,20250207,19350,2.58,20250311,30350,-34.60,20240328,15250,30.16,20240906,1.99,N,073490,500,38 억,,231068,N,N,7,N,00,N
20250311,150624,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19820,-380,5,-1.88,680810210,34720,116.80,19890,19990,19350,26250,14150,20200,19608.59,3.04,0,5806,20966,20582,20316,19932,19666,20450,19800,38,6050,500,14940,10,1,7603846,1507,13.86,0.91,12,0.46,1430.00,21824.00,30350,20240328,-34.70,15250,20240906,29.97,23900,-17.07,20250207,19350,2.43,20250311,30350,-34.70,20240328,15250,29.97,20240906,1.99,N,073490,500,38 억,,231068,N,N,0,N,00,N
20250311,140624,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19970,-230,5,-1.14,662133280,33779,113.63,19890,19990,19350,26250,14150,20200,19601.92,3.04,0,5818,20966,20582,20316,19932,19666,20450,19800,38,6050,500,14940,10,1,7603846,1518,13.97,0.92,12,0.44,1430.00,21824.00,30350,20240328,-34.20,15250,20240906,30.95,23900,-16.44,20250207,19350,3.20,20250311,30350,-34.20,20240328,15250,30.95,20240906,1.99,N,073490,500,38 억,,231068,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 160627 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20050 200 2 1.01 320793855 16016 44.68 19750 20350 19750 25800 13900 19850 20029.59 3.11 0 734 20370 20110 19730 19470 19090 19920 19280 38 5950 500 14680 50 1 7603846 1525 14.02 0.92 12 0.21 1430.00 21824.00 30350 20240328 -33.94 15250 20240906 31.48 23900 -16.11 20250207 19350 3.62 20250311 30350 -33.94 20240328 15250 31.48 20240906 1.95 N 073490 500 38 억 236120 N N 20 N 00 N
3 20250312 150628 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20150 300 2 1.51 310117380 15485 43.20 19750 20350 19750 25800 13900 19850 20026.95 3.11 0 732 20370 20110 19730 19470 19090 19920 19280 38 5950 500 14680 50 1 7603846 1532 14.09 0.92 12 0.20 1430.00 21824.00 30350 20240328 -33.61 15250 20240906 32.13 23900 -15.69 20250207 19350 4.13 20250311 30350 -33.61 20240328 15250 32.13 20240906 1.95 N 073490 500 38 억 236120 N N 7 N 00 N
4 20250312 140627 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20150 300 2 1.51 275291330 13756 38.38 19750 20350 19750 25800 13900 19850 20012.45 3.11 0 999 20370 20110 19730 19470 19090 19920 19280 38 5950 500 14680 50 1 7603846 1532 14.09 0.92 12 0.18 1430.00 21824.00 30350 20240328 -33.61 15250 20240906 32.13 23900 -15.69 20250207 19350 4.13 20250311 30350 -33.61 20240328 15250 32.13 20240906 1.95 N 073490 500 38 억 236120 N N 7 N 00 N
5 20250312 130626 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20050 200 2 1.01 239822660 11991 33.45 19750 20350 19750 25800 13900 19850 20000.22 3.11 0 525 20370 20110 19730 19470 19090 19920 19280 38 5950 500 14680 50 1 7603846 1525 14.02 0.92 12 0.16 1430.00 21824.00 30350 20240328 -33.94 15250 20240906 31.48 23900 -16.11 20250207 19350 3.62 20250311 30350 -33.94 20240328 15250 31.48 20240906 1.95 N 073490 500 38 억 236120 N N 7 N 00 N
6 20250312 120629 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19950 100 2 0.50 195637010 9782 27.29 19750 20350 19750 25800 13900 19850 19999.69 3.11 0 -301 20370 20110 19730 19470 19090 19920 19280 38 5950 500 14680 10 1 7603846 1517 13.95 0.91 12 0.13 1430.00 21824.00 30350 20240328 -34.27 15250 20240906 30.82 23900 -16.53 20250207 19350 3.10 20250311 30350 -34.27 20240328 15250 30.82 20240906 1.95 N 073490 500 38 억 236120 N N 7 N 00 N
7 20250312 110624 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19970 120 2 0.60 150294350 7510 20.95 19750 20350 19750 25800 13900 19850 20012.56 3.11 0 -742 20370 20110 19730 19470 19090 19920 19280 38 5950 500 14680 10 1 7603846 1518 13.97 0.92 12 0.10 1430.00 21824.00 30350 20240328 -34.20 15250 20240906 30.95 23900 -16.44 20250207 19350 3.20 20250311 30350 -34.20 20240328 15250 30.95 20240906 1.95 N 073490 500 38 억 236120 N N 7 N 00 N
8 20250312 100627 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20200 350 2 1.76 54967815 2734 7.63 19750 20350 19750 25800 13900 19850 20105.27 3.11 0 295 20370 20110 19730 19470 19090 19920 19280 38 5950 500 14680 50 1 7603846 1536 14.13 0.93 12 0.04 1430.00 21824.00 30350 20240328 -33.44 15250 20240906 32.46 23900 -15.48 20250207 19350 4.39 20250311 30350 -33.44 20240328 15250 32.46 20240906 1.95 N 073490 500 38 억 236120 N N 7 N 00 N
9 20250312 090629 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19900 50 2 0.25 1642500 83 0.23 19750 19900 19750 25800 13900 19850 19789.16 3.11 0 7 20370 20110 19730 19470 19090 19920 19280 38 5950 500 14680 10 1 7603846 1513 13.92 0.91 12 0.00 1430.00 21824.00 30350 20240328 -34.43 15250 20240906 30.49 23900 -16.74 20250207 19350 2.84 20250311 30350 -34.43 20240328 15250 30.49 20240906 1.95 N 073490 500 38 억 236120 N N 7 N 00 N
10 20250311 160621 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19850 -350 5 -1.73 698676280 35621 119.83 19890 19990 19350 26250 14150 20200 19613.61 3.04 0 5558 20966 20582 20316 19932 19666 20450 19800 38 6050 500 14940 10 1 7603846 1509 13.88 0.91 12 0.47 1430.00 21824.00 30350 20240328 -34.60 15250 20240906 30.16 23900 -16.95 20250207 19350 2.58 20250311 30350 -34.60 20240328 15250 30.16 20240906 1.99 N 073490 500 38 억 231068 N N 7 N 00 N
11 20250311 150624 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19820 -380 5 -1.88 680810210 34720 116.80 19890 19990 19350 26250 14150 20200 19608.59 3.04 0 5806 20966 20582 20316 19932 19666 20450 19800 38 6050 500 14940 10 1 7603846 1507 13.86 0.91 12 0.46 1430.00 21824.00 30350 20240328 -34.70 15250 20240906 29.97 23900 -17.07 20250207 19350 2.43 20250311 30350 -34.70 20240328 15250 29.97 20240906 1.99 N 073490 500 38 억 231068 N N 0 N 00 N
12 20250311 140624 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19970 -230 5 -1.14 662133280 33779 113.63 19890 19990 19350 26250 14150 20200 19601.92 3.04 0 5818 20966 20582 20316 19932 19666 20450 19800 38 6050 500 14940 10 1 7603846 1518 13.97 0.92 12 0.44 1430.00 21824.00 30350 20240328 -34.20 15250 20240906 30.95 23900 -16.44 20250207 19350 3.20 20250311 30350 -34.20 20240328 15250 30.95 20240906 1.99 N 073490 500 38 억 231068 N N 0 N 00 N