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
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
20250318,160637,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21200,800,2,3.92,2249453375,104410,698.96,20700,22450,20400,26500,14300,20400,21544.43,3.21,0,6841,20866,20632,20416,20182,19966,20750,20300,38,6100,500,15090,50,1,7603846,1612,14.83,0.97,12,1.37,1430.00,21824.00,30350,20240328,-30.15,15250,20240906,39.02,23900,-11.30,20250207,19350,9.56,20250311,30350,-30.15,20240328,15250,39.02,20240906,1.95,N,073490,500,38 억,,244226,N,N,12,N,00,N
20250318,150640,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21100,700,2,3.43,2192499375,101712,680.89,20700,22450,20400,26500,14300,20400,21555.96,3.21,0,7187,20866,20632,20416,20182,19966,20750,20300,38,6100,500,15090,50,1,7603846,1604,14.76,0.97,12,1.34,1430.00,21824.00,30350,20240328,-30.48,15250,20240906,38.36,23900,-11.72,20250207,19350,9.04,20250311,30350,-30.48,20240328,15250,38.36,20240906,1.95,N,073490,500,38 억,,244226,N,N,0,N,00,N
20250318,140638,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21150,750,2,3.68,2097824125,97231,650.90,20700,22450,20400,26500,14300,20400,21575.67,3.21,0,6276,20866,20632,20416,20182,19966,20750,20300,38,6100,500,15090,50,1,7603846,1608,14.79,0.97,12,1.28,1430.00,21824.00,30350,20240328,-30.31,15250,20240906,38.69,23900,-11.51,20250207,19350,9.30,20250311,30350,-30.31,20240328,15250,38.69,20240906,1.95,N,073490,500,38 억,,244226,N,N,0,N,00,N
20250318,130637,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21150,750,2,3.68,2022461225,93678,627.11,20700,22450,20400,26500,14300,20400,21589.50,3.21,0,6360,20866,20632,20416,20182,19966,20750,20300,38,6100,500,15090,50,1,7603846,1608,14.79,0.97,12,1.23,1430.00,21824.00,30350,20240328,-30.31,15250,20240906,38.69,23900,-11.51,20250207,19350,9.30,20250311,30350,-30.31,20240328,15250,38.69,20240906,1.95,N,073490,500,38 억,,244226,N,N,0,N,00,N
20250318,120638,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21300,900,2,4.41,1947872275,90158,603.55,20700,22450,20400,26500,14300,20400,21605.10,3.21,0,5762,20866,20632,20416,20182,19966,20750,20300,38,6100,500,15090,50,1,7603846,1620,14.90,0.98,12,1.19,1430.00,21824.00,30350,20240328,-29.82,15250,20240906,39.67,23900,-10.88,20250207,19350,10.08,20250311,30350,-29.82,20240328,15250,39.67,20240906,1.95,N,073490,500,38 억,,244226,N,N,0,N,00,N
20250318,110636,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21250,850,2,4.17,1825976675,84442,565.28,20700,22450,20400,26500,14300,20400,21624.03,3.21,0,6268,20866,20632,20416,20182,19966,20750,20300,38,6100,500,15090,50,1,7603846,1616,14.86,0.97,12,1.11,1430.00,21824.00,30350,20240328,-29.98,15250,20240906,39.34,23900,-11.09,20250207,19350,9.82,20250311,30350,-29.98,20240328,15250,39.34,20240906,1.95,N,073490,500,38 억,,244226,N,N,0,N,00,N
20250318,100639,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21400,1000,2,4.90,1664056025,76837,514.37,20700,22450,20400,26500,14300,20400,21656.96,3.21,0,5434,20866,20632,20416,20182,19966,20750,20300,38,6100,500,15090,50,1,7603846,1627,14.97,0.98,12,1.01,1430.00,21824.00,30350,20240328,-29.49,15250,20240906,40.33,23900,-10.46,20250207,19350,10.59,20250311,30350,-29.49,20240328,15250,40.33,20240906,1.95,N,073490,500,38 억,,244226,N,N,0,N,00,N
20250318,090640,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20500,100,2,0.49,64321500,3116,20.86,20700,20700,20400,26500,14300,20400,20642.33,3.21,0,-2170,20866,20632,20416,20182,19966,20750,20300,38,6100,500,15090,50,1,7603846,1559,14.34,0.94,12,0.04,1430.00,21824.00,30350,20240328,-32.45,15250,20240906,34.43,23900,-14.23,20250207,19350,5.94,20250311,30350,-32.45,20240328,15250,34.43,20240906,1.95,N,073490,500,38 억,,244226,N,N,0,N,00,N
20250317,160636,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20400,200,2,0.99,304866675,14938,82.69,20200,20650,20200,26250,14150,20200,20408.80,3.21,0,531,20773,20486,20163,19876,19553,20630,20020,38,6050,500,14940,50,1,7603846,1551,14.27,0.93,12,0.20,1430.00,21824.00,30350,20240328,-32.78,15250,20240906,33.77,23900,-14.64,20250207,19350,5.43,20250311,30350,-32.78,20240328,15250,33.77,20240906,1.94,N,073490,500,38 억,,244216,N,N,2,N,00,N
20250317,150635,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20450,250,2,1.24,276280725,13539,74.95,20200,20650,20200,26250,14150,20200,20406.29,3.21,0,555,20773,20486,20163,19876,19553,20630,20020,38,6050,500,14940,50,1,7603846,1555,14.30,0.94,12,0.18,1430.00,21824.00,30350,20240328,-32.62,15250,20240906,34.10,23900,-14.44,20250207,19350,5.68,20250311,30350,-32.62,20240328,15250,34.10,20240906,1.94,N,073490,500,38 억,,244216,N,N,2,N,00,N
20250317,140637,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20400,200,2,0.99,242059475,11866,65.69,20200,20650,20200,26250,14150,20200,20399.42,3.21,0,771,20773,20486,20163,19876,19553,20630,20020,38,6050,500,14940,50,1,7603846,1551,14.27,0.93,12,0.16,1430.00,21824.00,30350,20240328,-32.78,15250,20240906,33.77,23900,-14.64,20250207,19350,5.43,20250311,30350,-32.78,20240328,15250,33.77,20240906,1.94,N,073490,500,38 억,,244216,N,N,2,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 160637 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 21200 800 2 3.92 2249453375 104410 698.96 20700 22450 20400 26500 14300 20400 21544.43 3.21 0 6841 20866 20632 20416 20182 19966 20750 20300 38 6100 500 15090 50 1 7603846 1612 14.83 0.97 12 1.37 1430.00 21824.00 30350 20240328 -30.15 15250 20240906 39.02 23900 -11.30 20250207 19350 9.56 20250311 30350 -30.15 20240328 15250 39.02 20240906 1.95 N 073490 500 38 억 244226 N N 12 N 00 N
3 20250318 150640 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 21100 700 2 3.43 2192499375 101712 680.89 20700 22450 20400 26500 14300 20400 21555.96 3.21 0 7187 20866 20632 20416 20182 19966 20750 20300 38 6100 500 15090 50 1 7603846 1604 14.76 0.97 12 1.34 1430.00 21824.00 30350 20240328 -30.48 15250 20240906 38.36 23900 -11.72 20250207 19350 9.04 20250311 30350 -30.48 20240328 15250 38.36 20240906 1.95 N 073490 500 38 억 244226 N N 0 N 00 N
4 20250318 140638 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 21150 750 2 3.68 2097824125 97231 650.90 20700 22450 20400 26500 14300 20400 21575.67 3.21 0 6276 20866 20632 20416 20182 19966 20750 20300 38 6100 500 15090 50 1 7603846 1608 14.79 0.97 12 1.28 1430.00 21824.00 30350 20240328 -30.31 15250 20240906 38.69 23900 -11.51 20250207 19350 9.30 20250311 30350 -30.31 20240328 15250 38.69 20240906 1.95 N 073490 500 38 억 244226 N N 0 N 00 N
5 20250318 130637 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 21150 750 2 3.68 2022461225 93678 627.11 20700 22450 20400 26500 14300 20400 21589.50 3.21 0 6360 20866 20632 20416 20182 19966 20750 20300 38 6100 500 15090 50 1 7603846 1608 14.79 0.97 12 1.23 1430.00 21824.00 30350 20240328 -30.31 15250 20240906 38.69 23900 -11.51 20250207 19350 9.30 20250311 30350 -30.31 20240328 15250 38.69 20240906 1.95 N 073490 500 38 억 244226 N N 0 N 00 N
6 20250318 120638 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 21300 900 2 4.41 1947872275 90158 603.55 20700 22450 20400 26500 14300 20400 21605.10 3.21 0 5762 20866 20632 20416 20182 19966 20750 20300 38 6100 500 15090 50 1 7603846 1620 14.90 0.98 12 1.19 1430.00 21824.00 30350 20240328 -29.82 15250 20240906 39.67 23900 -10.88 20250207 19350 10.08 20250311 30350 -29.82 20240328 15250 39.67 20240906 1.95 N 073490 500 38 억 244226 N N 0 N 00 N
7 20250318 110636 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 21250 850 2 4.17 1825976675 84442 565.28 20700 22450 20400 26500 14300 20400 21624.03 3.21 0 6268 20866 20632 20416 20182 19966 20750 20300 38 6100 500 15090 50 1 7603846 1616 14.86 0.97 12 1.11 1430.00 21824.00 30350 20240328 -29.98 15250 20240906 39.34 23900 -11.09 20250207 19350 9.82 20250311 30350 -29.98 20240328 15250 39.34 20240906 1.95 N 073490 500 38 억 244226 N N 0 N 00 N
8 20250318 100639 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 21400 1000 2 4.90 1664056025 76837 514.37 20700 22450 20400 26500 14300 20400 21656.96 3.21 0 5434 20866 20632 20416 20182 19966 20750 20300 38 6100 500 15090 50 1 7603846 1627 14.97 0.98 12 1.01 1430.00 21824.00 30350 20240328 -29.49 15250 20240906 40.33 23900 -10.46 20250207 19350 10.59 20250311 30350 -29.49 20240328 15250 40.33 20240906 1.95 N 073490 500 38 억 244226 N N 0 N 00 N
9 20250318 090640 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20500 100 2 0.49 64321500 3116 20.86 20700 20700 20400 26500 14300 20400 20642.33 3.21 0 -2170 20866 20632 20416 20182 19966 20750 20300 38 6100 500 15090 50 1 7603846 1559 14.34 0.94 12 0.04 1430.00 21824.00 30350 20240328 -32.45 15250 20240906 34.43 23900 -14.23 20250207 19350 5.94 20250311 30350 -32.45 20240328 15250 34.43 20240906 1.95 N 073490 500 38 억 244226 N N 0 N 00 N
10 20250317 160636 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20400 200 2 0.99 304866675 14938 82.69 20200 20650 20200 26250 14150 20200 20408.80 3.21 0 531 20773 20486 20163 19876 19553 20630 20020 38 6050 500 14940 50 1 7603846 1551 14.27 0.93 12 0.20 1430.00 21824.00 30350 20240328 -32.78 15250 20240906 33.77 23900 -14.64 20250207 19350 5.43 20250311 30350 -32.78 20240328 15250 33.77 20240906 1.94 N 073490 500 38 억 244216 N N 2 N 00 N
11 20250317 150635 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20450 250 2 1.24 276280725 13539 74.95 20200 20650 20200 26250 14150 20200 20406.29 3.21 0 555 20773 20486 20163 19876 19553 20630 20020 38 6050 500 14940 50 1 7603846 1555 14.30 0.94 12 0.18 1430.00 21824.00 30350 20240328 -32.62 15250 20240906 34.10 23900 -14.44 20250207 19350 5.68 20250311 30350 -32.62 20240328 15250 34.10 20240906 1.94 N 073490 500 38 억 244216 N N 2 N 00 N
12 20250317 140637 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20400 200 2 0.99 242059475 11866 65.69 20200 20650 20200 26250 14150 20200 20399.42 3.21 0 771 20773 20486 20163 19876 19553 20630 20020 38 6050 500 14940 50 1 7603846 1551 14.27 0.93 12 0.16 1430.00 21824.00 30350 20240328 -32.78 15250 20240906 33.77 23900 -14.64 20250207 19350 5.43 20250311 30350 -32.78 20240328 15250 33.77 20240906 1.94 N 073490 500 38 억 244216 N N 2 N 00 N