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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160616,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21000,50,2,0.24,505234375,23920,100.09,21250,21600,20800,27200,14700,20950,21121.84,2.92,0,-2207,21350,21150,20800,20600,20250,21250,20700,38,6250,500,15500,50,1,7603846,1597,14.69,0.96,12,0.31,1430.00,21824.00,30350,20240328,-30.81,15250,20240906,37.70,23900,-12.13,20250207,19600,7.14,20250114,30350,-30.81,20240328,15250,37.70,20240906,1.98,N,073490,500,38 억,,222164,N,N,24,N,00,N
20250306,150615,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20850,-100,5,-0.48,490163825,23201,97.08,21250,21600,20800,27200,14700,20950,21126.84,2.92,0,-1763,21350,21150,20800,20600,20250,21250,20700,38,6250,500,15500,50,1,7603846,1585,14.58,0.96,12,0.31,1430.00,21824.00,30350,20240328,-31.30,15250,20240906,36.72,23900,-12.76,20250207,19600,6.38,20250114,30350,-31.30,20240328,15250,36.72,20240906,1.98,N,073490,500,38 억,,222164,N,N,7,N,00,N
20250306,140614,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21050,100,2,0.48,440153350,20812,87.08,21250,21600,20950,27200,14700,20950,21149.02,2.92,0,-489,21350,21150,20800,20600,20250,21250,20700,38,6250,500,15500,50,1,7603846,1601,14.72,0.96,12,0.27,1430.00,21824.00,30350,20240328,-30.64,15250,20240906,38.03,23900,-11.92,20250207,19600,7.40,20250114,30350,-30.64,20240328,15250,38.03,20240906,1.98,N,073490,500,38 억,,222164,N,N,7,N,00,N
20250306,130616,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21200,250,2,1.19,422241150,19961,83.52,21250,21600,20950,27200,14700,20950,21153.31,2.92,0,-350,21350,21150,20800,20600,20250,21250,20700,38,6250,500,15500,50,1,7603846,1612,14.83,0.97,12,0.26,1430.00,21824.00,30350,20240328,-30.15,15250,20240906,39.02,23900,-11.30,20250207,19600,8.16,20250114,30350,-30.15,20240328,15250,39.02,20240906,1.98,N,073490,500,38 억,,222164,N,N,7,N,00,N
20250306,120615,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21200,250,2,1.19,317619600,14999,62.76,21250,21600,21000,27200,14700,20950,21176.05,2.92,0,-243,21350,21150,20800,20600,20250,21250,20700,38,6250,500,15500,50,1,7603846,1612,14.83,0.97,12,0.20,1430.00,21824.00,30350,20240328,-30.15,15250,20240906,39.02,23900,-11.30,20250207,19600,8.16,20250114,30350,-30.15,20240328,15250,39.02,20240906,1.98,N,073490,500,38 억,,222164,N,N,7,N,00,N
20250306,110613,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21600,650,2,3.10,267167400,12621,52.81,21250,21600,21000,27200,14700,20950,21168.48,2.92,0,0,21350,21150,20800,20600,20250,21250,20700,38,6250,500,15500,50,1,7603846,1642,15.10,0.99,12,0.17,1430.00,21824.00,30350,20240328,-28.83,15250,20240906,41.64,23900,-9.62,20250207,19600,10.20,20250114,30350,-28.83,20240328,15250,41.64,20240906,1.98,N,073490,500,38 억,,222164,N,N,7,N,00,N
20250306,100614,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21050,100,2,0.48,165484550,7852,32.85,21250,21250,21000,27200,14700,20950,21075.46,2.92,0,-236,21350,21150,20800,20600,20250,21250,20700,38,6250,500,15500,50,1,7603846,1601,14.72,0.96,12,0.10,1430.00,21824.00,30350,20240328,-30.64,15250,20240906,38.03,23900,-11.92,20250207,19600,7.40,20250114,30350,-30.64,20240328,15250,38.03,20240906,1.98,N,073490,500,38 억,,222164,N,N,7,N,00,N
20250306,090618,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21200,250,2,1.19,14215900,672,2.81,21250,21250,21000,27200,14700,20950,21154.61,2.92,0,-132,21350,21150,20800,20600,20250,21250,20700,38,6250,500,15500,50,1,7603846,1612,14.83,0.97,12,0.01,1430.00,21824.00,30350,20240328,-30.15,15250,20240906,39.02,23900,-11.30,20250207,19600,8.16,20250114,30350,-30.15,20240328,15250,39.02,20240906,1.98,N,073490,500,38 억,,222164,N,N,7,N,00,N
20250305,160609,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20950,300,2,1.45,494138400,23871,114.92,20500,21000,20450,26800,14500,20650,20700.39,2.89,0,3774,21683,21166,20783,20266,19883,20975,20075,38,6150,500,15280,50,1,7603846,1593,14.65,0.96,12,0.31,1430.00,21824.00,30350,20240328,-30.97,15250,20240906,37.38,23900,-12.34,20250207,19600,6.89,20250114,30350,-30.97,20240328,15250,37.38,20240906,2.08,N,073490,500,38 억,,219940,N,N,7,N,00,N
20250305,150611,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20900,250,2,1.21,463540900,22409,107.88,20500,21000,20450,26800,14500,20650,20685.49,2.89,0,3891,21683,21166,20783,20266,19883,20975,20075,38,6150,500,15280,50,1,7603846,1589,14.62,0.96,12,0.29,1430.00,21824.00,30350,20240328,-31.14,15250,20240906,37.05,23900,-12.55,20250207,19600,6.63,20250114,30350,-31.14,20240328,15250,37.05,20240906,2.08,N,073490,500,38 억,,219940,N,N,30,N,00,N
20250305,140610,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20950,300,2,1.45,424100900,20519,98.78,20500,21000,20450,26800,14500,20650,20668.70,2.89,0,3870,21683,21166,20783,20266,19883,20975,20075,38,6150,500,15280,50,1,7603846,1593,14.65,0.96,12,0.27,1430.00,21824.00,30350,20240328,-30.97,15250,20240906,37.38,23900,-12.34,20250207,19600,6.89,20250114,30350,-30.97,20240328,15250,37.38,20240906,2.08,N,073490,500,38 억,,219940,N,N,30,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 20250306 160616 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 21000 50 2 0.24 505234375 23920 100.09 21250 21600 20800 27200 14700 20950 21121.84 2.92 0 -2207 21350 21150 20800 20600 20250 21250 20700 38 6250 500 15500 50 1 7603846 1597 14.69 0.96 12 0.31 1430.00 21824.00 30350 20240328 -30.81 15250 20240906 37.70 23900 -12.13 20250207 19600 7.14 20250114 30350 -30.81 20240328 15250 37.70 20240906 1.98 N 073490 500 38 억 222164 N N 24 N 00 N
3 20250306 150615 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20850 -100 5 -0.48 490163825 23201 97.08 21250 21600 20800 27200 14700 20950 21126.84 2.92 0 -1763 21350 21150 20800 20600 20250 21250 20700 38 6250 500 15500 50 1 7603846 1585 14.58 0.96 12 0.31 1430.00 21824.00 30350 20240328 -31.30 15250 20240906 36.72 23900 -12.76 20250207 19600 6.38 20250114 30350 -31.30 20240328 15250 36.72 20240906 1.98 N 073490 500 38 억 222164 N N 7 N 00 N
4 20250306 140614 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 21050 100 2 0.48 440153350 20812 87.08 21250 21600 20950 27200 14700 20950 21149.02 2.92 0 -489 21350 21150 20800 20600 20250 21250 20700 38 6250 500 15500 50 1 7603846 1601 14.72 0.96 12 0.27 1430.00 21824.00 30350 20240328 -30.64 15250 20240906 38.03 23900 -11.92 20250207 19600 7.40 20250114 30350 -30.64 20240328 15250 38.03 20240906 1.98 N 073490 500 38 억 222164 N N 7 N 00 N
5 20250306 130616 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 21200 250 2 1.19 422241150 19961 83.52 21250 21600 20950 27200 14700 20950 21153.31 2.92 0 -350 21350 21150 20800 20600 20250 21250 20700 38 6250 500 15500 50 1 7603846 1612 14.83 0.97 12 0.26 1430.00 21824.00 30350 20240328 -30.15 15250 20240906 39.02 23900 -11.30 20250207 19600 8.16 20250114 30350 -30.15 20240328 15250 39.02 20240906 1.98 N 073490 500 38 억 222164 N N 7 N 00 N
6 20250306 120615 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 21200 250 2 1.19 317619600 14999 62.76 21250 21600 21000 27200 14700 20950 21176.05 2.92 0 -243 21350 21150 20800 20600 20250 21250 20700 38 6250 500 15500 50 1 7603846 1612 14.83 0.97 12 0.20 1430.00 21824.00 30350 20240328 -30.15 15250 20240906 39.02 23900 -11.30 20250207 19600 8.16 20250114 30350 -30.15 20240328 15250 39.02 20240906 1.98 N 073490 500 38 억 222164 N N 7 N 00 N
7 20250306 110613 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 21600 650 2 3.10 267167400 12621 52.81 21250 21600 21000 27200 14700 20950 21168.48 2.92 0 0 21350 21150 20800 20600 20250 21250 20700 38 6250 500 15500 50 1 7603846 1642 15.10 0.99 12 0.17 1430.00 21824.00 30350 20240328 -28.83 15250 20240906 41.64 23900 -9.62 20250207 19600 10.20 20250114 30350 -28.83 20240328 15250 41.64 20240906 1.98 N 073490 500 38 억 222164 N N 7 N 00 N
8 20250306 100614 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 21050 100 2 0.48 165484550 7852 32.85 21250 21250 21000 27200 14700 20950 21075.46 2.92 0 -236 21350 21150 20800 20600 20250 21250 20700 38 6250 500 15500 50 1 7603846 1601 14.72 0.96 12 0.10 1430.00 21824.00 30350 20240328 -30.64 15250 20240906 38.03 23900 -11.92 20250207 19600 7.40 20250114 30350 -30.64 20240328 15250 38.03 20240906 1.98 N 073490 500 38 억 222164 N N 7 N 00 N
9 20250306 090618 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 21200 250 2 1.19 14215900 672 2.81 21250 21250 21000 27200 14700 20950 21154.61 2.92 0 -132 21350 21150 20800 20600 20250 21250 20700 38 6250 500 15500 50 1 7603846 1612 14.83 0.97 12 0.01 1430.00 21824.00 30350 20240328 -30.15 15250 20240906 39.02 23900 -11.30 20250207 19600 8.16 20250114 30350 -30.15 20240328 15250 39.02 20240906 1.98 N 073490 500 38 억 222164 N N 7 N 00 N
10 20250305 160609 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20950 300 2 1.45 494138400 23871 114.92 20500 21000 20450 26800 14500 20650 20700.39 2.89 0 3774 21683 21166 20783 20266 19883 20975 20075 38 6150 500 15280 50 1 7603846 1593 14.65 0.96 12 0.31 1430.00 21824.00 30350 20240328 -30.97 15250 20240906 37.38 23900 -12.34 20250207 19600 6.89 20250114 30350 -30.97 20240328 15250 37.38 20240906 2.08 N 073490 500 38 억 219940 N N 7 N 00 N
11 20250305 150611 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20900 250 2 1.21 463540900 22409 107.88 20500 21000 20450 26800 14500 20650 20685.49 2.89 0 3891 21683 21166 20783 20266 19883 20975 20075 38 6150 500 15280 50 1 7603846 1589 14.62 0.96 12 0.29 1430.00 21824.00 30350 20240328 -31.14 15250 20240906 37.05 23900 -12.55 20250207 19600 6.63 20250114 30350 -31.14 20240328 15250 37.05 20240906 2.08 N 073490 500 38 억 219940 N N 30 N 00 N
12 20250305 140610 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20950 300 2 1.45 424100900 20519 98.78 20500 21000 20450 26800 14500 20650 20668.70 2.89 0 3870 21683 21166 20783 20266 19883 20975 20075 38 6150 500 15280 50 1 7603846 1593 14.65 0.96 12 0.27 1430.00 21824.00 30350 20240328 -30.97 15250 20240906 37.38 23900 -12.34 20250207 19600 6.89 20250114 30350 -30.97 20240328 15250 37.38 20240906 2.08 N 073490 500 38 억 219940 N N 30 N 00 N