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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
073490/price/prices-20250401.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
20250407,160600,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17300,-1250,5,-6.74,761911475,43547,125.16,18410,18500,17260,24100,12990,18550,17496.35,3.93,0,-8516,20070,19310,18580,17820,17090,19690,18200,38,5550,500,13720,10,1,7603846,1315,51.95,0.78,12,0.57,333.00,22269.00,30350,20240328,-43.00,15250,20240906,13.44,23900,-27.62,20250207,17260,0.23,20250407,30300,-42.90,20240411,15250,13.44,20240906,1.96,Y,073490,500,38 억,,299087,N,N,1554,N,00,N
20250407,150604,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17310,-1240,5,-6.68,710069000,40548,116.54,18410,18500,17310,24100,12990,18550,17511.81,3.93,0,-8154,20070,19310,18580,17820,17090,19690,18200,38,5550,500,13720,10,1,7603846,1316,51.98,0.78,12,0.53,333.00,22269.00,30350,20240328,-42.97,15250,20240906,13.51,23900,-27.57,20250207,17310,0.00,20250407,30300,-42.87,20240411,15250,13.51,20240906,1.96,Y,073490,500,38 억,,299087,N,N,317,N,00,N
20250407,140602,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17460,-1090,5,-5.88,606589345,34596,99.43,18410,18500,17390,24100,12990,18550,17533.51,3.93,0,-7291,20070,19310,18580,17820,17090,19690,18200,38,5550,500,13720,10,1,7603846,1328,52.43,0.78,12,0.45,333.00,22269.00,30350,20240328,-42.47,15250,20240906,14.49,23900,-26.95,20250207,17390,0.40,20250407,30300,-42.38,20240411,15250,14.49,20240906,1.96,Y,073490,500,38 억,,299087,N,N,317,N,00,N
20250407,130601,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17480,-1070,5,-5.77,554164050,31594,90.81,18410,18500,17390,24100,12990,18550,17540.17,3.93,0,-6167,20070,19310,18580,17820,17090,19690,18200,38,5550,500,13720,10,1,7603846,1329,52.49,0.78,12,0.42,333.00,22269.00,30350,20240328,-42.41,15250,20240906,14.62,23900,-26.86,20250207,17390,0.52,20250407,30300,-42.31,20240411,15250,14.62,20240906,1.96,Y,073490,500,38 억,,299087,N,N,317,N,00,N
20250407,120601,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17530,-1020,5,-5.50,516338660,29433,84.59,18410,18500,17390,24100,12990,18550,17542.85,3.93,0,-5683,20070,19310,18580,17820,17090,19690,18200,38,5550,500,13720,10,1,7603846,1333,52.64,0.79,12,0.39,333.00,22269.00,30350,20240328,-42.24,15250,20240906,14.95,23900,-26.65,20250207,17390,0.81,20250407,30300,-42.15,20240411,15250,14.95,20240906,1.96,Y,073490,500,38 억,,299087,N,N,317,N,00,N
20250407,110602,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17630,-920,5,-4.96,374556550,21365,61.41,18410,18500,17390,24100,12990,18550,17531.32,3.93,0,-5007,20070,19310,18580,17820,17090,19690,18200,38,5550,500,13720,10,1,7603846,1341,52.94,0.79,12,0.28,333.00,22269.00,30350,20240328,-41.91,15250,20240906,15.61,23900,-26.23,20250207,17390,1.38,20250407,30300,-41.82,20240411,15250,15.61,20240906,1.96,Y,073490,500,38 억,,299087,N,N,317,N,00,N
20250407,100602,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17450,-1100,5,-5.93,286387310,16327,46.93,18410,18500,17390,24100,12990,18550,17540.72,3.93,0,-6543,20070,19310,18580,17820,17090,19690,18200,38,5550,500,13720,10,1,7603846,1327,52.40,0.78,12,0.21,333.00,22269.00,30350,20240328,-42.50,15250,20240906,14.43,23900,-26.99,20250207,17390,0.35,20250407,30300,-42.41,20240411,15250,14.43,20240906,1.96,Y,073490,500,38 억,,299087,N,N,317,N,00,N
20250407,090602,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17790,-760,5,-4.10,13740620,761,2.19,18410,18500,17790,24100,12990,18550,18056.01,3.93,0,-311,20070,19310,18580,17820,17090,19690,18200,38,5550,500,13720,10,1,7603846,1353,53.42,0.80,12,0.01,333.00,22269.00,30350,20240328,-41.38,15250,20240906,16.66,23900,-25.56,20250207,17690,0.57,20250403,30300,-41.29,20240411,15250,16.66,20240906,1.96,Y,073490,500,38 억,,299087,N,N,317,N,00,N
20250404,160600,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18550,140,2,0.76,651864725,34793,109.39,17850,19340,17850,23900,12890,18410,18735.51,3.85,0,8968,19183,18796,18243,17856,17303,18990,18050,38,5490,500,13620,10,1,7603846,1411,55.71,0.83,12,0.46,333.00,22269.00,30350,20240328,-38.88,15250,20240906,21.64,23900,-22.38,20250207,17690,4.86,20250403,30300,-38.78,20240411,15250,21.64,20240906,1.98,Y,073490,500,38 억,,293119,N,N,317,N,00,N
20250404,150605,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18510,100,2,0.54,642543785,34290,107.81,17850,19340,17850,23900,12890,18410,18738.52,3.85,0,8998,19183,18796,18243,17856,17303,18990,18050,38,5490,500,13620,10,1,7603846,1407,55.59,0.83,12,0.45,333.00,22269.00,30350,20240328,-39.01,15250,20240906,21.38,23900,-22.55,20250207,17690,4.64,20250403,30300,-38.91,20240411,15250,21.38,20240906,1.98,Y,073490,500,38 억,,293119,N,N,845,N,00,N
20250404,140607,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18320,-90,5,-0.49,592466105,31568,99.25,17850,19340,17850,23900,12890,18410,18767.93,3.85,0,7955,19183,18796,18243,17856,17303,18990,18050,38,5490,500,13620,10,1,7603846,1393,55.02,0.82,12,0.42,333.00,22269.00,30350,20240328,-39.64,15250,20240906,20.13,23900,-23.35,20250207,17690,3.56,20250403,30300,-39.54,20240411,15250,20.13,20240906,1.98,Y,073490,500,38 억,,293119,N,N,845,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 20250407 160600 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17300 -1250 5 -6.74 761911475 43547 125.16 18410 18500 17260 24100 12990 18550 17496.35 3.93 0 -8516 20070 19310 18580 17820 17090 19690 18200 38 5550 500 13720 10 1 7603846 1315 51.95 0.78 12 0.57 333.00 22269.00 30350 20240328 -43.00 15250 20240906 13.44 23900 -27.62 20250207 17260 0.23 20250407 30300 -42.90 20240411 15250 13.44 20240906 1.96 Y 073490 500 38 억 299087 N N 1554 N 00 N
3 20250407 150604 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17310 -1240 5 -6.68 710069000 40548 116.54 18410 18500 17310 24100 12990 18550 17511.81 3.93 0 -8154 20070 19310 18580 17820 17090 19690 18200 38 5550 500 13720 10 1 7603846 1316 51.98 0.78 12 0.53 333.00 22269.00 30350 20240328 -42.97 15250 20240906 13.51 23900 -27.57 20250207 17310 0.00 20250407 30300 -42.87 20240411 15250 13.51 20240906 1.96 Y 073490 500 38 억 299087 N N 317 N 00 N
4 20250407 140602 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17460 -1090 5 -5.88 606589345 34596 99.43 18410 18500 17390 24100 12990 18550 17533.51 3.93 0 -7291 20070 19310 18580 17820 17090 19690 18200 38 5550 500 13720 10 1 7603846 1328 52.43 0.78 12 0.45 333.00 22269.00 30350 20240328 -42.47 15250 20240906 14.49 23900 -26.95 20250207 17390 0.40 20250407 30300 -42.38 20240411 15250 14.49 20240906 1.96 Y 073490 500 38 억 299087 N N 317 N 00 N
5 20250407 130601 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17480 -1070 5 -5.77 554164050 31594 90.81 18410 18500 17390 24100 12990 18550 17540.17 3.93 0 -6167 20070 19310 18580 17820 17090 19690 18200 38 5550 500 13720 10 1 7603846 1329 52.49 0.78 12 0.42 333.00 22269.00 30350 20240328 -42.41 15250 20240906 14.62 23900 -26.86 20250207 17390 0.52 20250407 30300 -42.31 20240411 15250 14.62 20240906 1.96 Y 073490 500 38 억 299087 N N 317 N 00 N
6 20250407 120601 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17530 -1020 5 -5.50 516338660 29433 84.59 18410 18500 17390 24100 12990 18550 17542.85 3.93 0 -5683 20070 19310 18580 17820 17090 19690 18200 38 5550 500 13720 10 1 7603846 1333 52.64 0.79 12 0.39 333.00 22269.00 30350 20240328 -42.24 15250 20240906 14.95 23900 -26.65 20250207 17390 0.81 20250407 30300 -42.15 20240411 15250 14.95 20240906 1.96 Y 073490 500 38 억 299087 N N 317 N 00 N
7 20250407 110602 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17630 -920 5 -4.96 374556550 21365 61.41 18410 18500 17390 24100 12990 18550 17531.32 3.93 0 -5007 20070 19310 18580 17820 17090 19690 18200 38 5550 500 13720 10 1 7603846 1341 52.94 0.79 12 0.28 333.00 22269.00 30350 20240328 -41.91 15250 20240906 15.61 23900 -26.23 20250207 17390 1.38 20250407 30300 -41.82 20240411 15250 15.61 20240906 1.96 Y 073490 500 38 억 299087 N N 317 N 00 N
8 20250407 100602 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17450 -1100 5 -5.93 286387310 16327 46.93 18410 18500 17390 24100 12990 18550 17540.72 3.93 0 -6543 20070 19310 18580 17820 17090 19690 18200 38 5550 500 13720 10 1 7603846 1327 52.40 0.78 12 0.21 333.00 22269.00 30350 20240328 -42.50 15250 20240906 14.43 23900 -26.99 20250207 17390 0.35 20250407 30300 -42.41 20240411 15250 14.43 20240906 1.96 Y 073490 500 38 억 299087 N N 317 N 00 N
9 20250407 090602 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17790 -760 5 -4.10 13740620 761 2.19 18410 18500 17790 24100 12990 18550 18056.01 3.93 0 -311 20070 19310 18580 17820 17090 19690 18200 38 5550 500 13720 10 1 7603846 1353 53.42 0.80 12 0.01 333.00 22269.00 30350 20240328 -41.38 15250 20240906 16.66 23900 -25.56 20250207 17690 0.57 20250403 30300 -41.29 20240411 15250 16.66 20240906 1.96 Y 073490 500 38 억 299087 N N 317 N 00 N
10 20250404 160600 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18550 140 2 0.76 651864725 34793 109.39 17850 19340 17850 23900 12890 18410 18735.51 3.85 0 8968 19183 18796 18243 17856 17303 18990 18050 38 5490 500 13620 10 1 7603846 1411 55.71 0.83 12 0.46 333.00 22269.00 30350 20240328 -38.88 15250 20240906 21.64 23900 -22.38 20250207 17690 4.86 20250403 30300 -38.78 20240411 15250 21.64 20240906 1.98 Y 073490 500 38 억 293119 N N 317 N 00 N
11 20250404 150605 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18510 100 2 0.54 642543785 34290 107.81 17850 19340 17850 23900 12890 18410 18738.52 3.85 0 8998 19183 18796 18243 17856 17303 18990 18050 38 5490 500 13620 10 1 7603846 1407 55.59 0.83 12 0.45 333.00 22269.00 30350 20240328 -39.01 15250 20240906 21.38 23900 -22.55 20250207 17690 4.64 20250403 30300 -38.91 20240411 15250 21.38 20240906 1.98 Y 073490 500 38 억 293119 N N 845 N 00 N
12 20250404 140607 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18320 -90 5 -0.49 592466105 31568 99.25 17850 19340 17850 23900 12890 18410 18767.93 3.85 0 7955 19183 18796 18243 17856 17303 18990 18050 38 5490 500 13620 10 1 7603846 1393 55.02 0.82 12 0.42 333.00 22269.00 30350 20240328 -39.64 15250 20240906 20.13 23900 -23.35 20250207 17690 3.56 20250403 30300 -39.54 20240411 15250 20.13 20240906 1.98 Y 073490 500 38 억 293119 N N 845 N 00 N