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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160658,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20700,-50,5,-0.24,480361800,23041,84.64,20750,21050,20650,26950,14550,20750,20848.13,3.29,0,2085,21250,21000,20750,20500,20250,20875,20375,38,6200,500,15350,50,1,7603846,1574,14.48,0.95,12,0.30,1430.00,21824.00,30350,20240328,-31.80,15250,20240906,35.74,23900,-13.39,20250207,19350,6.98,20250311,30350,-31.80,20240328,15250,35.74,20240906,2.13,N,073490,500,38 억,,250115,N,N,1,N,00,N
20250321,150642,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20700,-50,5,-0.24,456273850,21877,80.37,20750,21050,20700,26950,14550,20750,20856.33,3.29,0,2203,21250,21000,20750,20500,20250,20875,20375,38,6200,500,15350,50,1,7603846,1574,14.48,0.95,12,0.29,1430.00,21824.00,30350,20240328,-31.80,15250,20240906,35.74,23900,-13.39,20250207,19350,6.98,20250311,30350,-31.80,20240328,15250,35.74,20240906,2.13,N,073490,500,38 억,,250115,N,N,1,N,00,N
20250321,140642,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20875,125,2,0.60,386643125,18528,68.07,20750,21050,20700,26950,14550,20750,20868.04,3.29,0,3093,21250,21000,20750,20500,20250,20875,20375,38,6200,500,15350,50,1,7603846,1587,14.60,0.96,12,0.24,1430.00,21824.00,30350,20240328,-31.22,15250,20240906,36.89,23900,-12.66,20250207,19350,7.88,20250311,30350,-31.22,20240328,15250,36.89,20240906,2.13,N,073490,500,38 억,,250115,N,N,1,N,00,N
20250321,130642,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20900,150,2,0.72,321932950,15430,56.68,20750,21050,20700,26950,14550,20750,20864.09,3.29,0,3773,21250,21000,20750,20500,20250,20875,20375,38,6200,500,15350,50,1,7603846,1589,14.62,0.96,12,0.20,1430.00,21824.00,30350,20240328,-31.14,15250,20240906,37.05,23900,-12.55,20250207,19350,8.01,20250311,30350,-31.14,20240328,15250,37.05,20240906,2.13,N,073490,500,38 억,,250115,N,N,1,N,00,N
20250321,120644,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21000,250,2,1.20,258348650,12396,45.54,20750,21000,20700,26950,14550,20750,20841.29,3.29,0,3679,21250,21000,20750,20500,20250,20875,20375,38,6200,500,15350,50,1,7603846,1597,14.69,0.96,12,0.16,1430.00,21824.00,30350,20240328,-30.81,15250,20240906,37.70,23900,-12.13,20250207,19350,8.53,20250311,30350,-30.81,20240328,15250,37.70,20240906,2.13,N,073490,500,38 억,,250115,N,N,1,N,00,N
20250321,110643,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20900,150,2,0.72,204971175,9845,36.17,20750,21000,20700,26950,14550,20750,20819.82,3.29,0,2734,21250,21000,20750,20500,20250,20875,20375,38,6200,500,15350,50,1,7603846,1589,14.62,0.96,12,0.13,1430.00,21824.00,30350,20240328,-31.14,15250,20240906,37.05,23900,-12.55,20250207,19350,8.01,20250311,30350,-31.14,20240328,15250,37.05,20240906,2.13,N,073490,500,38 억,,250115,N,N,1,N,00,N
20250321,100643,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20750,0,3,0.00,163436725,7859,28.87,20750,20950,20700,26950,14550,20750,20796.12,3.29,0,2235,21250,21000,20750,20500,20250,20875,20375,38,6200,500,15350,50,1,7603846,1578,14.51,0.95,12,0.10,1430.00,21824.00,30350,20240328,-31.63,15250,20240906,36.07,23900,-13.18,20250207,19350,7.24,20250311,30350,-31.63,20240328,15250,36.07,20240906,2.13,N,073490,500,38 억,,250115,N,N,1,N,00,N
20250321,090646,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20800,50,2,0.24,16930200,814,2.99,20750,20850,20750,26950,14550,20750,20798.77,3.29,0,377,21250,21000,20750,20500,20250,20875,20375,38,6200,500,15350,50,1,7603846,1582,14.55,0.95,12,0.01,1430.00,21824.00,30350,20240328,-31.47,15250,20240906,36.39,23900,-12.97,20250207,19350,7.49,20250311,30350,-31.47,20240328,15250,36.39,20240906,2.13,N,073490,500,38 억,,250115,N,N,1,N,00,N
20250320,160935,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20750,-400,5,-1.89,563023625,27207,89.06,20950,21000,20500,27450,14850,21150,20694.07,3.33,0,-3080,21850,21500,21150,20800,20450,21675,20975,38,6300,500,15650,50,1,7603846,1578,14.51,0.95,12,0.36,1430.00,21824.00,30350,20240328,-31.63,15250,20240906,36.07,23900,-13.18,20250207,19350,7.24,20250311,30350,-31.63,20240328,15250,36.07,20240906,2.08,N,073490,500,38 억,,253266,N,N,1,N,00,N
20250320,150642,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20650,-500,5,-2.36,543106075,26245,85.91,20950,21000,20500,27450,14850,21150,20693.70,3.33,0,-2757,21850,21500,21150,20800,20450,21675,20975,38,6300,500,15650,50,1,7603846,1570,14.44,0.95,12,0.35,1430.00,21824.00,30350,20240328,-31.96,15250,20240906,35.41,23900,-13.60,20250207,19350,6.72,20250311,30350,-31.96,20240328,15250,35.41,20240906,2.08,N,073490,500,38 억,,253266,N,N,19,N,00,N
20250320,140644,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20700,-450,5,-2.13,482464725,23305,76.28,20950,21000,20500,27450,14850,21150,20702.20,3.33,0,-2927,21850,21500,21150,20800,20450,21675,20975,38,6300,500,15650,50,1,7603846,1574,14.48,0.95,12,0.31,1430.00,21824.00,30350,20240328,-31.80,15250,20240906,35.74,23900,-13.39,20250207,19350,6.98,20250311,30350,-31.80,20240328,15250,35.74,20240906,2.08,N,073490,500,38 억,,253266,N,N,19,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 20250321 160658 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20700 -50 5 -0.24 480361800 23041 84.64 20750 21050 20650 26950 14550 20750 20848.13 3.29 0 2085 21250 21000 20750 20500 20250 20875 20375 38 6200 500 15350 50 1 7603846 1574 14.48 0.95 12 0.30 1430.00 21824.00 30350 20240328 -31.80 15250 20240906 35.74 23900 -13.39 20250207 19350 6.98 20250311 30350 -31.80 20240328 15250 35.74 20240906 2.13 N 073490 500 38 억 250115 N N 1 N 00 N
3 20250321 150642 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20700 -50 5 -0.24 456273850 21877 80.37 20750 21050 20700 26950 14550 20750 20856.33 3.29 0 2203 21250 21000 20750 20500 20250 20875 20375 38 6200 500 15350 50 1 7603846 1574 14.48 0.95 12 0.29 1430.00 21824.00 30350 20240328 -31.80 15250 20240906 35.74 23900 -13.39 20250207 19350 6.98 20250311 30350 -31.80 20240328 15250 35.74 20240906 2.13 N 073490 500 38 억 250115 N N 1 N 00 N
4 20250321 140642 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20875 125 2 0.60 386643125 18528 68.07 20750 21050 20700 26950 14550 20750 20868.04 3.29 0 3093 21250 21000 20750 20500 20250 20875 20375 38 6200 500 15350 50 1 7603846 1587 14.60 0.96 12 0.24 1430.00 21824.00 30350 20240328 -31.22 15250 20240906 36.89 23900 -12.66 20250207 19350 7.88 20250311 30350 -31.22 20240328 15250 36.89 20240906 2.13 N 073490 500 38 억 250115 N N 1 N 00 N
5 20250321 130642 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20900 150 2 0.72 321932950 15430 56.68 20750 21050 20700 26950 14550 20750 20864.09 3.29 0 3773 21250 21000 20750 20500 20250 20875 20375 38 6200 500 15350 50 1 7603846 1589 14.62 0.96 12 0.20 1430.00 21824.00 30350 20240328 -31.14 15250 20240906 37.05 23900 -12.55 20250207 19350 8.01 20250311 30350 -31.14 20240328 15250 37.05 20240906 2.13 N 073490 500 38 억 250115 N N 1 N 00 N
6 20250321 120644 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 21000 250 2 1.20 258348650 12396 45.54 20750 21000 20700 26950 14550 20750 20841.29 3.29 0 3679 21250 21000 20750 20500 20250 20875 20375 38 6200 500 15350 50 1 7603846 1597 14.69 0.96 12 0.16 1430.00 21824.00 30350 20240328 -30.81 15250 20240906 37.70 23900 -12.13 20250207 19350 8.53 20250311 30350 -30.81 20240328 15250 37.70 20240906 2.13 N 073490 500 38 억 250115 N N 1 N 00 N
7 20250321 110643 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20900 150 2 0.72 204971175 9845 36.17 20750 21000 20700 26950 14550 20750 20819.82 3.29 0 2734 21250 21000 20750 20500 20250 20875 20375 38 6200 500 15350 50 1 7603846 1589 14.62 0.96 12 0.13 1430.00 21824.00 30350 20240328 -31.14 15250 20240906 37.05 23900 -12.55 20250207 19350 8.01 20250311 30350 -31.14 20240328 15250 37.05 20240906 2.13 N 073490 500 38 억 250115 N N 1 N 00 N
8 20250321 100643 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20750 0 3 0.00 163436725 7859 28.87 20750 20950 20700 26950 14550 20750 20796.12 3.29 0 2235 21250 21000 20750 20500 20250 20875 20375 38 6200 500 15350 50 1 7603846 1578 14.51 0.95 12 0.10 1430.00 21824.00 30350 20240328 -31.63 15250 20240906 36.07 23900 -13.18 20250207 19350 7.24 20250311 30350 -31.63 20240328 15250 36.07 20240906 2.13 N 073490 500 38 억 250115 N N 1 N 00 N
9 20250321 090646 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20800 50 2 0.24 16930200 814 2.99 20750 20850 20750 26950 14550 20750 20798.77 3.29 0 377 21250 21000 20750 20500 20250 20875 20375 38 6200 500 15350 50 1 7603846 1582 14.55 0.95 12 0.01 1430.00 21824.00 30350 20240328 -31.47 15250 20240906 36.39 23900 -12.97 20250207 19350 7.49 20250311 30350 -31.47 20240328 15250 36.39 20240906 2.13 N 073490 500 38 억 250115 N N 1 N 00 N
10 20250320 160935 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20750 -400 5 -1.89 563023625 27207 89.06 20950 21000 20500 27450 14850 21150 20694.07 3.33 0 -3080 21850 21500 21150 20800 20450 21675 20975 38 6300 500 15650 50 1 7603846 1578 14.51 0.95 12 0.36 1430.00 21824.00 30350 20240328 -31.63 15250 20240906 36.07 23900 -13.18 20250207 19350 7.24 20250311 30350 -31.63 20240328 15250 36.07 20240906 2.08 N 073490 500 38 억 253266 N N 1 N 00 N
11 20250320 150642 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20650 -500 5 -2.36 543106075 26245 85.91 20950 21000 20500 27450 14850 21150 20693.70 3.33 0 -2757 21850 21500 21150 20800 20450 21675 20975 38 6300 500 15650 50 1 7603846 1570 14.44 0.95 12 0.35 1430.00 21824.00 30350 20240328 -31.96 15250 20240906 35.41 23900 -13.60 20250207 19350 6.72 20250311 30350 -31.96 20240328 15250 35.41 20240906 2.08 N 073490 500 38 억 253266 N N 19 N 00 N
12 20250320 140644 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20700 -450 5 -2.13 482464725 23305 76.28 20950 21000 20500 27450 14850 21150 20702.20 3.33 0 -2927 21850 21500 21150 20800 20450 21675 20975 38 6300 500 15650 50 1 7603846 1574 14.48 0.95 12 0.31 1430.00 21824.00 30350 20240328 -31.80 15250 20240906 35.74 23900 -13.39 20250207 19350 6.98 20250311 30350 -31.80 20240328 15250 35.74 20240906 2.08 N 073490 500 38 억 253266 N N 19 N 00 N