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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
073490/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160552,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18780,490,2,2.68,477974295,25686,86.04,18290,18910,18020,23750,12810,18290,18608.34,3.76,0,6587,19516,18902,18586,17972,17656,18745,17815,38,5460,500,13530,10,1,7603846,1428,56.40,0.84,12,0.34,333.00,22269.00,30350,20240328,-38.12,15250,20240906,23.15,23900,-21.42,20250207,18020,4.22,20250401,30300,-38.02,20240411,15250,23.15,20240906,2.01,Y,073490,500,38 억,,285716,N,N,6,N,00,N
20250401,150551,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18770,480,2,2.62,470359635,25280,84.68,18290,18910,18020,23750,12810,18290,18606.00,3.76,0,6426,19516,18902,18586,17972,17656,18745,17815,38,5460,500,13530,10,1,7603846,1427,56.37,0.84,12,0.33,333.00,22269.00,30350,20240328,-38.15,15250,20240906,23.08,23900,-21.46,20250207,18020,4.16,20250401,30300,-38.05,20240411,15250,23.08,20240906,2.01,Y,073490,500,38 억,,285716,N,N,0,N,00,N
20250401,140552,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18810,520,2,2.84,444950185,23928,80.16,18290,18910,18020,23750,12810,18290,18595.38,3.76,0,6123,19516,18902,18586,17972,17656,18745,17815,38,5460,500,13530,10,1,7603846,1430,56.49,0.84,12,0.31,333.00,22269.00,30350,20240328,-38.02,15250,20240906,23.34,23900,-21.30,20250207,18020,4.38,20250401,30300,-37.92,20240411,15250,23.34,20240906,2.01,Y,073490,500,38 억,,285716,N,N,0,N,00,N
20250401,130552,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18710,420,2,2.30,428045375,23029,77.14,18290,18910,18020,23750,12810,18290,18587.23,3.76,0,5585,19516,18902,18586,17972,17656,18745,17815,38,5460,500,13530,10,1,7603846,1423,56.19,0.84,12,0.30,333.00,22269.00,30350,20240328,-38.35,15250,20240906,22.69,23900,-21.72,20250207,18020,3.83,20250401,30300,-38.25,20240411,15250,22.69,20240906,2.01,Y,073490,500,38 억,,285716,N,N,0,N,00,N
20250401,120552,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18800,510,2,2.79,353021545,19039,63.78,18290,18910,18020,23750,12810,18290,18542.02,3.76,0,5233,19516,18902,18586,17972,17656,18745,17815,38,5460,500,13530,10,1,7603846,1430,56.46,0.84,12,0.25,333.00,22269.00,30350,20240328,-38.06,15250,20240906,23.28,23900,-21.34,20250207,18020,4.33,20250401,30300,-37.95,20240411,15250,23.28,20240906,2.01,Y,073490,500,38 억,,285716,N,N,0,N,00,N
20250401,110549,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18600,310,2,1.69,248954705,13506,45.24,18290,18700,18020,23750,12810,18290,18432.90,3.76,0,5962,19516,18902,18586,17972,17656,18745,17815,38,5460,500,13530,10,1,7603846,1414,55.86,0.84,12,0.18,333.00,22269.00,30350,20240328,-38.71,15250,20240906,21.97,23900,-22.18,20250207,18020,3.22,20250401,30300,-38.61,20240411,15250,21.97,20240906,2.01,Y,073490,500,38 억,,285716,N,N,0,N,00,N
20250401,100544,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18330,40,2,0.22,140266210,7638,25.59,18290,18680,18020,23750,12810,18290,18364.26,3.76,0,1671,19516,18902,18586,17972,17656,18745,17815,38,5460,500,13530,10,1,7603846,1394,55.05,0.82,12,0.10,333.00,22269.00,30350,20240328,-39.60,15250,20240906,20.20,23900,-23.31,20250207,18020,1.72,20250401,30300,-39.50,20240411,15250,20.20,20240906,2.01,Y,073490,500,38 억,,285716,N,N,0,N,00,N
20250401,090545,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18390,100,2,0.55,16498400,902,3.02,18290,18390,18290,23750,12810,18290,18290.91,3.76,0,787,19516,18902,18586,17972,17656,18745,17815,38,5460,500,13530,10,1,7603846,1398,55.23,0.83,12,0.01,333.00,22269.00,30350,20240328,-39.41,15250,20240906,20.59,23900,-23.05,20250207,18270,0.66,20250331,30300,-39.31,20240411,15250,20.59,20240906,2.01,Y,073490,500,38 억,,285716,N,N,0,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 20250401 160552 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18780 490 2 2.68 477974295 25686 86.04 18290 18910 18020 23750 12810 18290 18608.34 3.76 0 6587 19516 18902 18586 17972 17656 18745 17815 38 5460 500 13530 10 1 7603846 1428 56.40 0.84 12 0.34 333.00 22269.00 30350 20240328 -38.12 15250 20240906 23.15 23900 -21.42 20250207 18020 4.22 20250401 30300 -38.02 20240411 15250 23.15 20240906 2.01 Y 073490 500 38 억 285716 N N 6 N 00 N
3 20250401 150551 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18770 480 2 2.62 470359635 25280 84.68 18290 18910 18020 23750 12810 18290 18606.00 3.76 0 6426 19516 18902 18586 17972 17656 18745 17815 38 5460 500 13530 10 1 7603846 1427 56.37 0.84 12 0.33 333.00 22269.00 30350 20240328 -38.15 15250 20240906 23.08 23900 -21.46 20250207 18020 4.16 20250401 30300 -38.05 20240411 15250 23.08 20240906 2.01 Y 073490 500 38 억 285716 N N 0 N 00 N
4 20250401 140552 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18810 520 2 2.84 444950185 23928 80.16 18290 18910 18020 23750 12810 18290 18595.38 3.76 0 6123 19516 18902 18586 17972 17656 18745 17815 38 5460 500 13530 10 1 7603846 1430 56.49 0.84 12 0.31 333.00 22269.00 30350 20240328 -38.02 15250 20240906 23.34 23900 -21.30 20250207 18020 4.38 20250401 30300 -37.92 20240411 15250 23.34 20240906 2.01 Y 073490 500 38 억 285716 N N 0 N 00 N
5 20250401 130552 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18710 420 2 2.30 428045375 23029 77.14 18290 18910 18020 23750 12810 18290 18587.23 3.76 0 5585 19516 18902 18586 17972 17656 18745 17815 38 5460 500 13530 10 1 7603846 1423 56.19 0.84 12 0.30 333.00 22269.00 30350 20240328 -38.35 15250 20240906 22.69 23900 -21.72 20250207 18020 3.83 20250401 30300 -38.25 20240411 15250 22.69 20240906 2.01 Y 073490 500 38 억 285716 N N 0 N 00 N
6 20250401 120552 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18800 510 2 2.79 353021545 19039 63.78 18290 18910 18020 23750 12810 18290 18542.02 3.76 0 5233 19516 18902 18586 17972 17656 18745 17815 38 5460 500 13530 10 1 7603846 1430 56.46 0.84 12 0.25 333.00 22269.00 30350 20240328 -38.06 15250 20240906 23.28 23900 -21.34 20250207 18020 4.33 20250401 30300 -37.95 20240411 15250 23.28 20240906 2.01 Y 073490 500 38 억 285716 N N 0 N 00 N
7 20250401 110549 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18600 310 2 1.69 248954705 13506 45.24 18290 18700 18020 23750 12810 18290 18432.90 3.76 0 5962 19516 18902 18586 17972 17656 18745 17815 38 5460 500 13530 10 1 7603846 1414 55.86 0.84 12 0.18 333.00 22269.00 30350 20240328 -38.71 15250 20240906 21.97 23900 -22.18 20250207 18020 3.22 20250401 30300 -38.61 20240411 15250 21.97 20240906 2.01 Y 073490 500 38 억 285716 N N 0 N 00 N
8 20250401 100544 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18330 40 2 0.22 140266210 7638 25.59 18290 18680 18020 23750 12810 18290 18364.26 3.76 0 1671 19516 18902 18586 17972 17656 18745 17815 38 5460 500 13530 10 1 7603846 1394 55.05 0.82 12 0.10 333.00 22269.00 30350 20240328 -39.60 15250 20240906 20.20 23900 -23.31 20250207 18020 1.72 20250401 30300 -39.50 20240411 15250 20.20 20240906 2.01 Y 073490 500 38 억 285716 N N 0 N 00 N
9 20250401 090545 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18390 100 2 0.55 16498400 902 3.02 18290 18390 18290 23750 12810 18290 18290.91 3.76 0 787 19516 18902 18586 17972 17656 18745 17815 38 5460 500 13530 10 1 7603846 1398 55.23 0.83 12 0.01 333.00 22269.00 30350 20240328 -39.41 15250 20240906 20.59 23900 -23.05 20250207 18270 0.66 20250331 30300 -39.31 20240411 15250 20.59 20240906 2.01 Y 073490 500 38 억 285716 N N 0 N 00 N