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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130636,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20350,150,2,0.74,209115225,10245,56.71,20200,20650,20200,26250,14150,20200,20411.44,3.21,0,848,20773,20486,20163,19876,19553,20630,20020,38,6050,500,14940,50,1,7603846,1547,14.23,0.93,12,0.13,1430.00,21824.00,30350,20240328,-32.95,15250,20240906,33.44,23900,-14.85,20250207,19350,5.17,20250311,30350,-32.95,20240328,15250,33.44,20240906,1.94,N,073490,500,38 억,,244216,N,N,2,N,00,N
20250317,120635,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20300,100,2,0.50,179055175,8764,48.51,20200,20650,20200,26250,14150,20200,20430.76,3.21,0,1016,20773,20486,20163,19876,19553,20630,20020,38,6050,500,14940,50,1,7603846,1544,14.20,0.93,12,0.12,1430.00,21824.00,30350,20240328,-33.11,15250,20240906,33.11,23900,-15.06,20250207,19350,4.91,20250311,30350,-33.11,20240328,15250,33.11,20240906,1.94,N,073490,500,38 억,,244216,N,N,2,N,00,N
20250317,110637,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20450,250,2,1.24,171195225,8378,46.38,20200,20650,20200,26250,14150,20200,20433.90,3.21,0,1109,20773,20486,20163,19876,19553,20630,20020,38,6050,500,14940,50,1,7603846,1555,14.30,0.94,12,0.11,1430.00,21824.00,30350,20240328,-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
20250317,100636,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20450,250,2,1.24,149921600,7332,40.59,20200,20650,20200,26250,14150,20200,20447.57,3.21,0,1305,20773,20486,20163,19876,19553,20630,20020,38,6050,500,14940,50,1,7603846,1555,14.30,0.94,12,0.10,1430.00,21824.00,30350,20240328,-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
20250317,090636,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20200,0,3,0.00,11545050,571,3.16,20200,20250,20200,26250,14150,20200,20219.00,3.21,0,-337,20773,20486,20163,19876,19553,20630,20020,38,6050,500,14940,50,1,7603846,1536,14.13,0.93,12,0.01,1430.00,21824.00,30350,20240328,-33.44,15250,20240906,32.46,23900,-15.48,20250207,19350,4.39,20250311,30350,-33.44,20240328,15250,32.46,20240906,1.94,N,073490,500,38 억,,244216,N,N,2,N,00,N
20250314,160634,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20200,290,2,1.46,363037315,18060,128.34,19910,20450,19840,25850,13940,19910,20101.57,3.19,0,1967,20390,20150,20010,19770,19630,20080,19700,38,5940,500,14730,50,1,7603846,1536,14.13,0.93,12,0.24,1430.00,21824.00,30350,20240328,-33.44,15250,20240906,32.46,23900,-15.48,20250207,19350,4.39,20250311,30350,-33.44,20240328,15250,32.46,20240906,1.93,N,073490,500,38 억,,242450,N,N,2,N,00,N
20250314,150638,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20300,390,2,1.96,333916065,16617,118.09,19910,20450,19840,25850,13940,19910,20094.85,3.19,0,1869,20390,20150,20010,19770,19630,20080,19700,38,5940,500,14730,50,1,7603846,1544,14.20,0.93,12,0.22,1430.00,21824.00,30350,20240328,-33.11,15250,20240906,33.11,23900,-15.06,20250207,19350,4.91,20250311,30350,-33.11,20240328,15250,33.11,20240906,1.93,N,073490,500,38 억,,242450,N,N,2,N,00,N
20250314,140634,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20300,390,2,1.96,284992415,14209,100.97,19910,20350,19840,25850,13940,19910,20057.18,3.19,0,1630,20390,20150,20010,19770,19630,20080,19700,38,5940,500,14730,50,1,7603846,1544,14.20,0.93,12,0.19,1430.00,21824.00,30350,20240328,-33.11,15250,20240906,33.11,23900,-15.06,20250207,19350,4.91,20250311,30350,-33.11,20240328,15250,33.11,20240906,1.93,N,073490,500,38 억,,242450,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 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
3 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
4 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
5 20250317 130636 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20350 150 2 0.74 209115225 10245 56.71 20200 20650 20200 26250 14150 20200 20411.44 3.21 0 848 20773 20486 20163 19876 19553 20630 20020 38 6050 500 14940 50 1 7603846 1547 14.23 0.93 12 0.13 1430.00 21824.00 30350 20240328 -32.95 15250 20240906 33.44 23900 -14.85 20250207 19350 5.17 20250311 30350 -32.95 20240328 15250 33.44 20240906 1.94 N 073490 500 38 억 244216 N N 2 N 00 N
6 20250317 120635 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20300 100 2 0.50 179055175 8764 48.51 20200 20650 20200 26250 14150 20200 20430.76 3.21 0 1016 20773 20486 20163 19876 19553 20630 20020 38 6050 500 14940 50 1 7603846 1544 14.20 0.93 12 0.12 1430.00 21824.00 30350 20240328 -33.11 15250 20240906 33.11 23900 -15.06 20250207 19350 4.91 20250311 30350 -33.11 20240328 15250 33.11 20240906 1.94 N 073490 500 38 억 244216 N N 2 N 00 N
7 20250317 110637 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20450 250 2 1.24 171195225 8378 46.38 20200 20650 20200 26250 14150 20200 20433.90 3.21 0 1109 20773 20486 20163 19876 19553 20630 20020 38 6050 500 14940 50 1 7603846 1555 14.30 0.94 12 0.11 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
8 20250317 100636 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20450 250 2 1.24 149921600 7332 40.59 20200 20650 20200 26250 14150 20200 20447.57 3.21 0 1305 20773 20486 20163 19876 19553 20630 20020 38 6050 500 14940 50 1 7603846 1555 14.30 0.94 12 0.10 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
9 20250317 090636 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20200 0 3 0.00 11545050 571 3.16 20200 20250 20200 26250 14150 20200 20219.00 3.21 0 -337 20773 20486 20163 19876 19553 20630 20020 38 6050 500 14940 50 1 7603846 1536 14.13 0.93 12 0.01 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 1.94 N 073490 500 38 억 244216 N N 2 N 00 N
10 20250314 160634 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20200 290 2 1.46 363037315 18060 128.34 19910 20450 19840 25850 13940 19910 20101.57 3.19 0 1967 20390 20150 20010 19770 19630 20080 19700 38 5940 500 14730 50 1 7603846 1536 14.13 0.93 12 0.24 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 1.93 N 073490 500 38 억 242450 N N 2 N 00 N
11 20250314 150638 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20300 390 2 1.96 333916065 16617 118.09 19910 20450 19840 25850 13940 19910 20094.85 3.19 0 1869 20390 20150 20010 19770 19630 20080 19700 38 5940 500 14730 50 1 7603846 1544 14.20 0.93 12 0.22 1430.00 21824.00 30350 20240328 -33.11 15250 20240906 33.11 23900 -15.06 20250207 19350 4.91 20250311 30350 -33.11 20240328 15250 33.11 20240906 1.93 N 073490 500 38 억 242450 N N 2 N 00 N
12 20250314 140634 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20300 390 2 1.96 284992415 14209 100.97 19910 20350 19840 25850 13940 19910 20057.18 3.19 0 1630 20390 20150 20010 19770 19630 20080 19700 38 5940 500 14730 50 1 7603846 1544 14.20 0.93 12 0.19 1430.00 21824.00 30350 20240328 -33.11 15250 20240906 33.11 23900 -15.06 20250207 19350 4.91 20250311 30350 -33.11 20240328 15250 33.11 20240906 1.93 N 073490 500 38 억 242450 N N 2 N 00 N