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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160618,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20600,-400,5,-1.90,477389250,23276,96.22,20950,20950,20300,27300,14700,21000,20509.93,3.02,0,-2435,21933,21466,21133,20666,20333,21300,20500,38,6300,500,15540,50,1,7603846,1566,14.41,0.94,12,0.31,1430.00,21824.00,30350,20240328,-32.13,15250,20240906,35.08,23900,-13.81,20250207,19600,5.10,20250114,30350,-32.13,20240328,15250,35.08,20240906,2.02,N,073490,500,38 억,,229986,N,N,31,N,00,N
20250307,150621,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20400,-600,5,-2.86,451739300,22025,91.05,20950,20950,20300,27300,14700,21000,20510.30,3.02,0,-2214,21933,21466,21133,20666,20333,21300,20500,38,6300,500,15540,50,1,7603846,1551,14.27,0.93,12,0.29,1430.00,21824.00,30350,20240328,-32.78,15250,20240906,33.77,23900,-14.64,20250207,19600,4.08,20250114,30350,-32.78,20240328,15250,33.77,20240906,2.02,N,073490,500,38 억,,229986,N,N,24,N,00,N
20250307,140619,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20450,-550,5,-2.62,399822150,19474,80.50,20950,20950,20350,27300,14700,21000,20531.07,3.02,0,-1596,21933,21466,21133,20666,20333,21300,20500,38,6300,500,15540,50,1,7603846,1555,14.30,0.94,12,0.26,1430.00,21824.00,30350,20240328,-32.62,15250,20240906,34.10,23900,-14.44,20250207,19600,4.34,20250114,30350,-32.62,20240328,15250,34.10,20240906,2.02,N,073490,500,38 억,,229986,N,N,24,N,00,N
20250307,130620,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20450,-550,5,-2.62,351236775,17094,70.66,20950,20950,20400,27300,14700,21000,20547.37,3.02,0,-1021,21933,21466,21133,20666,20333,21300,20500,38,6300,500,15540,50,1,7603846,1555,14.30,0.94,12,0.22,1430.00,21824.00,30350,20240328,-32.62,15250,20240906,34.10,23900,-14.44,20250207,19600,4.34,20250114,30350,-32.62,20240328,15250,34.10,20240906,2.02,N,073490,500,38 억,,229986,N,N,24,N,00,N
20250307,120620,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20500,-500,5,-2.38,287407700,13969,57.74,20950,20950,20400,27300,14700,21000,20574.68,3.02,0,-1070,21933,21466,21133,20666,20333,21300,20500,38,6300,500,15540,50,1,7603846,1559,14.34,0.94,12,0.18,1430.00,21824.00,30350,20240328,-32.45,15250,20240906,34.43,23900,-14.23,20250207,19600,4.59,20250114,30350,-32.45,20240328,15250,34.43,20240906,2.02,N,073490,500,38 억,,229986,N,N,24,N,00,N
20250307,110619,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20600,-400,5,-1.90,168039675,8138,33.64,20950,20950,20550,27300,14700,21000,20648.77,3.02,0,-880,21933,21466,21133,20666,20333,21300,20500,38,6300,500,15540,50,1,7603846,1566,14.41,0.94,12,0.11,1430.00,21824.00,30350,20240328,-32.13,15250,20240906,35.08,23900,-13.81,20250207,19600,5.10,20250114,30350,-32.13,20240328,15250,35.08,20240906,2.02,N,073490,500,38 억,,229986,N,N,24,N,00,N
20250307,100617,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20600,-400,5,-1.90,106844850,5172,21.38,20950,20950,20550,27300,14700,21000,20658.32,3.02,0,-136,21933,21466,21133,20666,20333,21300,20500,38,6300,500,15540,50,1,7603846,1566,14.41,0.94,12,0.07,1430.00,21824.00,30350,20240328,-32.13,15250,20240906,35.08,23900,-13.81,20250207,19600,5.10,20250114,30350,-32.13,20240328,15250,35.08,20240906,2.02,N,073490,500,38 억,,229986,N,N,24,N,00,N
20250307,090621,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20750,-250,5,-1.19,7161300,342,1.41,20950,20950,20650,27300,14700,21000,20939.47,3.02,0,-121,21933,21466,21133,20666,20333,21300,20500,38,6300,500,15540,50,1,7603846,1578,14.51,0.95,12,0.00,1430.00,21824.00,30350,20240328,-31.63,15250,20240906,36.07,23900,-13.18,20250207,19600,5.87,20250114,30350,-31.63,20240328,15250,36.07,20240906,2.02,N,073490,500,38 억,,229986,N,N,24,N,00,N
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
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 20250307 160618 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20600 -400 5 -1.90 477389250 23276 96.22 20950 20950 20300 27300 14700 21000 20509.93 3.02 0 -2435 21933 21466 21133 20666 20333 21300 20500 38 6300 500 15540 50 1 7603846 1566 14.41 0.94 12 0.31 1430.00 21824.00 30350 20240328 -32.13 15250 20240906 35.08 23900 -13.81 20250207 19600 5.10 20250114 30350 -32.13 20240328 15250 35.08 20240906 2.02 N 073490 500 38 억 229986 N N 31 N 00 N
3 20250307 150621 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20400 -600 5 -2.86 451739300 22025 91.05 20950 20950 20300 27300 14700 21000 20510.30 3.02 0 -2214 21933 21466 21133 20666 20333 21300 20500 38 6300 500 15540 50 1 7603846 1551 14.27 0.93 12 0.29 1430.00 21824.00 30350 20240328 -32.78 15250 20240906 33.77 23900 -14.64 20250207 19600 4.08 20250114 30350 -32.78 20240328 15250 33.77 20240906 2.02 N 073490 500 38 억 229986 N N 24 N 00 N
4 20250307 140619 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20450 -550 5 -2.62 399822150 19474 80.50 20950 20950 20350 27300 14700 21000 20531.07 3.02 0 -1596 21933 21466 21133 20666 20333 21300 20500 38 6300 500 15540 50 1 7603846 1555 14.30 0.94 12 0.26 1430.00 21824.00 30350 20240328 -32.62 15250 20240906 34.10 23900 -14.44 20250207 19600 4.34 20250114 30350 -32.62 20240328 15250 34.10 20240906 2.02 N 073490 500 38 억 229986 N N 24 N 00 N
5 20250307 130620 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20450 -550 5 -2.62 351236775 17094 70.66 20950 20950 20400 27300 14700 21000 20547.37 3.02 0 -1021 21933 21466 21133 20666 20333 21300 20500 38 6300 500 15540 50 1 7603846 1555 14.30 0.94 12 0.22 1430.00 21824.00 30350 20240328 -32.62 15250 20240906 34.10 23900 -14.44 20250207 19600 4.34 20250114 30350 -32.62 20240328 15250 34.10 20240906 2.02 N 073490 500 38 억 229986 N N 24 N 00 N
6 20250307 120620 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20500 -500 5 -2.38 287407700 13969 57.74 20950 20950 20400 27300 14700 21000 20574.68 3.02 0 -1070 21933 21466 21133 20666 20333 21300 20500 38 6300 500 15540 50 1 7603846 1559 14.34 0.94 12 0.18 1430.00 21824.00 30350 20240328 -32.45 15250 20240906 34.43 23900 -14.23 20250207 19600 4.59 20250114 30350 -32.45 20240328 15250 34.43 20240906 2.02 N 073490 500 38 억 229986 N N 24 N 00 N
7 20250307 110619 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20600 -400 5 -1.90 168039675 8138 33.64 20950 20950 20550 27300 14700 21000 20648.77 3.02 0 -880 21933 21466 21133 20666 20333 21300 20500 38 6300 500 15540 50 1 7603846 1566 14.41 0.94 12 0.11 1430.00 21824.00 30350 20240328 -32.13 15250 20240906 35.08 23900 -13.81 20250207 19600 5.10 20250114 30350 -32.13 20240328 15250 35.08 20240906 2.02 N 073490 500 38 억 229986 N N 24 N 00 N
8 20250307 100617 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20600 -400 5 -1.90 106844850 5172 21.38 20950 20950 20550 27300 14700 21000 20658.32 3.02 0 -136 21933 21466 21133 20666 20333 21300 20500 38 6300 500 15540 50 1 7603846 1566 14.41 0.94 12 0.07 1430.00 21824.00 30350 20240328 -32.13 15250 20240906 35.08 23900 -13.81 20250207 19600 5.10 20250114 30350 -32.13 20240328 15250 35.08 20240906 2.02 N 073490 500 38 억 229986 N N 24 N 00 N
9 20250307 090621 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20750 -250 5 -1.19 7161300 342 1.41 20950 20950 20650 27300 14700 21000 20939.47 3.02 0 -121 21933 21466 21133 20666 20333 21300 20500 38 6300 500 15540 50 1 7603846 1578 14.51 0.95 12 0.00 1430.00 21824.00 30350 20240328 -31.63 15250 20240906 36.07 23900 -13.18 20250207 19600 5.87 20250114 30350 -31.63 20240328 15250 36.07 20240906 2.02 N 073490 500 38 억 229986 N N 24 N 00 N
10 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
11 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
12 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