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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160612,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17470,-160,5,-0.91,466875615,26905,72.17,17630,17720,17200,22900,12350,17630,17352.74,4.19,0,-6216,18403,18016,17553,17166,16703,18210,17360,38,5270,500,13040,10,1,7603846,1328,52.46,0.78,12,0.35,333.00,22269.00,30300,20240411,-42.34,15250,20240906,14.56,23900,-26.90,20250207,16610,5.18,20250409,30300,-42.34,20240411,15250,14.56,20240906,1.86,Y,073490,500,38 억,,318758,N,N,27,N,00,N
20250411,150617,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17360,-270,5,-1.53,453289745,26124,70.07,17630,17720,17200,22900,12350,17630,17351.47,4.19,0,-6280,18403,18016,17553,17166,16703,18210,17360,38,5270,500,13040,10,1,7603846,1320,52.13,0.78,12,0.34,333.00,22269.00,30300,20240411,-42.71,15250,20240906,13.84,23900,-27.36,20250207,16610,4.52,20250409,30300,-42.71,20240411,15250,13.84,20240906,1.86,Y,073490,500,38 억,,318758,N,N,471,N,00,N
20250411,140616,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17400,-230,5,-1.30,362674055,20905,56.07,17630,17720,17200,22900,12350,17630,17348.68,4.19,0,-7498,18403,18016,17553,17166,16703,18210,17360,38,5270,500,13040,10,1,7603846,1323,52.25,0.78,12,0.27,333.00,22269.00,30300,20240411,-42.57,15250,20240906,14.10,23900,-27.20,20250207,16610,4.76,20250409,30300,-42.57,20240411,15250,14.10,20240906,1.86,Y,073490,500,38 억,,318758,N,N,471,N,00,N
20250411,130618,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17360,-270,5,-1.53,289343820,16683,44.75,17630,17720,17200,22900,12350,17630,17343.63,4.19,0,-6663,18403,18016,17553,17166,16703,18210,17360,38,5270,500,13040,10,1,7603846,1320,52.13,0.78,12,0.22,333.00,22269.00,30300,20240411,-42.71,15250,20240906,13.84,23900,-27.36,20250207,16610,4.52,20250409,30300,-42.71,20240411,15250,13.84,20240906,1.86,Y,073490,500,38 억,,318758,N,N,471,N,00,N
20250411,120618,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17280,-350,5,-1.99,229075900,13204,35.42,17630,17720,17200,22900,12350,17630,17348.98,4.19,0,-6114,18403,18016,17553,17166,16703,18210,17360,38,5270,500,13040,10,1,7603846,1314,51.89,0.78,12,0.17,333.00,22269.00,30300,20240411,-42.97,15250,20240906,13.31,23900,-27.70,20250207,16610,4.03,20250409,30300,-42.97,20240411,15250,13.31,20240906,1.86,Y,073490,500,38 억,,318758,N,N,471,N,00,N
20250411,110617,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17430,-200,5,-1.13,74747990,4281,11.48,17630,17720,17360,22900,12350,17630,17460.40,4.19,0,-1659,18403,18016,17553,17166,16703,18210,17360,38,5270,500,13040,10,1,7603846,1325,52.34,0.78,12,0.06,333.00,22269.00,30300,20240411,-42.48,15250,20240906,14.30,23900,-27.07,20250207,16610,4.94,20250409,30300,-42.48,20240411,15250,14.30,20240906,1.86,Y,073490,500,38 억,,318758,N,N,471,N,00,N
20250411,100618,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17480,-150,5,-0.85,37568110,2151,5.77,17630,17720,17360,22900,12350,17630,17465.42,4.19,0,-1315,18403,18016,17553,17166,16703,18210,17360,38,5270,500,13040,10,1,7603846,1329,52.49,0.78,12,0.03,333.00,22269.00,30300,20240411,-42.31,15250,20240906,14.62,23900,-26.86,20250207,16610,5.24,20250409,30300,-42.31,20240411,15250,14.62,20240906,1.86,Y,073490,500,38 억,,318758,N,N,471,N,00,N
20250411,090621,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17720,90,2,0.51,617420,35,0.09,17630,17720,17580,22900,12350,17630,17640.57,4.19,0,18,18403,18016,17553,17166,16703,18210,17360,38,5270,500,13040,10,1,7603846,1347,53.21,0.80,12,0.00,333.00,22269.00,30300,20240411,-41.52,15250,20240906,16.20,23900,-25.86,20250207,16610,6.68,20250409,30300,-41.52,20240411,15250,16.20,20240906,1.86,Y,073490,500,38 억,,318758,N,N,471,N,00,N
20250410,160614,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17630,940,2,5.63,648472310,37261,104.45,17090,17940,17090,21650,11690,16690,17403.51,4.03,0,12166,17623,17156,16883,16416,16143,17020,16280,38,4960,500,12350,10,1,7603846,1341,52.94,0.79,12,0.49,333.00,22269.00,30300,20240411,-41.82,15250,20240906,15.61,23900,-26.23,20250207,16610,6.14,20250409,30300,-41.82,20240411,15250,15.61,20240906,1.86,Y,073490,500,38 억,,306650,N,N,471,N,00,N
20250410,150617,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17490,800,2,4.79,614923990,35352,99.10,17090,17940,17090,21650,11690,16690,17394.32,4.03,0,11181,17623,17156,16883,16416,16143,17020,16280,38,4960,500,12350,10,1,7603846,1330,52.52,0.79,12,0.46,333.00,22269.00,30300,20240411,-42.28,15250,20240906,14.69,23900,-26.82,20250207,16610,5.30,20250409,30300,-42.28,20240411,15250,14.69,20240906,1.86,Y,073490,500,38 억,,306650,N,N,825,N,00,N
20250410,140615,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17570,880,2,5.27,487356560,28049,78.63,17090,17940,17090,21650,11690,16690,17375.18,4.03,0,5860,17623,17156,16883,16416,16143,17020,16280,38,4960,500,12350,10,1,7603846,1336,52.76,0.79,12,0.37,333.00,22269.00,30300,20240411,-42.01,15250,20240906,15.21,23900,-26.49,20250207,16610,5.78,20250409,30300,-42.01,20240411,15250,15.21,20240906,1.86,Y,073490,500,38 억,,306650,N,N,825,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 20250411 160612 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17470 -160 5 -0.91 466875615 26905 72.17 17630 17720 17200 22900 12350 17630 17352.74 4.19 0 -6216 18403 18016 17553 17166 16703 18210 17360 38 5270 500 13040 10 1 7603846 1328 52.46 0.78 12 0.35 333.00 22269.00 30300 20240411 -42.34 15250 20240906 14.56 23900 -26.90 20250207 16610 5.18 20250409 30300 -42.34 20240411 15250 14.56 20240906 1.86 Y 073490 500 38 억 318758 N N 27 N 00 N
3 20250411 150617 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17360 -270 5 -1.53 453289745 26124 70.07 17630 17720 17200 22900 12350 17630 17351.47 4.19 0 -6280 18403 18016 17553 17166 16703 18210 17360 38 5270 500 13040 10 1 7603846 1320 52.13 0.78 12 0.34 333.00 22269.00 30300 20240411 -42.71 15250 20240906 13.84 23900 -27.36 20250207 16610 4.52 20250409 30300 -42.71 20240411 15250 13.84 20240906 1.86 Y 073490 500 38 억 318758 N N 471 N 00 N
4 20250411 140616 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17400 -230 5 -1.30 362674055 20905 56.07 17630 17720 17200 22900 12350 17630 17348.68 4.19 0 -7498 18403 18016 17553 17166 16703 18210 17360 38 5270 500 13040 10 1 7603846 1323 52.25 0.78 12 0.27 333.00 22269.00 30300 20240411 -42.57 15250 20240906 14.10 23900 -27.20 20250207 16610 4.76 20250409 30300 -42.57 20240411 15250 14.10 20240906 1.86 Y 073490 500 38 억 318758 N N 471 N 00 N
5 20250411 130618 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17360 -270 5 -1.53 289343820 16683 44.75 17630 17720 17200 22900 12350 17630 17343.63 4.19 0 -6663 18403 18016 17553 17166 16703 18210 17360 38 5270 500 13040 10 1 7603846 1320 52.13 0.78 12 0.22 333.00 22269.00 30300 20240411 -42.71 15250 20240906 13.84 23900 -27.36 20250207 16610 4.52 20250409 30300 -42.71 20240411 15250 13.84 20240906 1.86 Y 073490 500 38 억 318758 N N 471 N 00 N
6 20250411 120618 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17280 -350 5 -1.99 229075900 13204 35.42 17630 17720 17200 22900 12350 17630 17348.98 4.19 0 -6114 18403 18016 17553 17166 16703 18210 17360 38 5270 500 13040 10 1 7603846 1314 51.89 0.78 12 0.17 333.00 22269.00 30300 20240411 -42.97 15250 20240906 13.31 23900 -27.70 20250207 16610 4.03 20250409 30300 -42.97 20240411 15250 13.31 20240906 1.86 Y 073490 500 38 억 318758 N N 471 N 00 N
7 20250411 110617 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17430 -200 5 -1.13 74747990 4281 11.48 17630 17720 17360 22900 12350 17630 17460.40 4.19 0 -1659 18403 18016 17553 17166 16703 18210 17360 38 5270 500 13040 10 1 7603846 1325 52.34 0.78 12 0.06 333.00 22269.00 30300 20240411 -42.48 15250 20240906 14.30 23900 -27.07 20250207 16610 4.94 20250409 30300 -42.48 20240411 15250 14.30 20240906 1.86 Y 073490 500 38 억 318758 N N 471 N 00 N
8 20250411 100618 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17480 -150 5 -0.85 37568110 2151 5.77 17630 17720 17360 22900 12350 17630 17465.42 4.19 0 -1315 18403 18016 17553 17166 16703 18210 17360 38 5270 500 13040 10 1 7603846 1329 52.49 0.78 12 0.03 333.00 22269.00 30300 20240411 -42.31 15250 20240906 14.62 23900 -26.86 20250207 16610 5.24 20250409 30300 -42.31 20240411 15250 14.62 20240906 1.86 Y 073490 500 38 억 318758 N N 471 N 00 N
9 20250411 090621 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17720 90 2 0.51 617420 35 0.09 17630 17720 17580 22900 12350 17630 17640.57 4.19 0 18 18403 18016 17553 17166 16703 18210 17360 38 5270 500 13040 10 1 7603846 1347 53.21 0.80 12 0.00 333.00 22269.00 30300 20240411 -41.52 15250 20240906 16.20 23900 -25.86 20250207 16610 6.68 20250409 30300 -41.52 20240411 15250 16.20 20240906 1.86 Y 073490 500 38 억 318758 N N 471 N 00 N
10 20250410 160614 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17630 940 2 5.63 648472310 37261 104.45 17090 17940 17090 21650 11690 16690 17403.51 4.03 0 12166 17623 17156 16883 16416 16143 17020 16280 38 4960 500 12350 10 1 7603846 1341 52.94 0.79 12 0.49 333.00 22269.00 30300 20240411 -41.82 15250 20240906 15.61 23900 -26.23 20250207 16610 6.14 20250409 30300 -41.82 20240411 15250 15.61 20240906 1.86 Y 073490 500 38 억 306650 N N 471 N 00 N
11 20250410 150617 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17490 800 2 4.79 614923990 35352 99.10 17090 17940 17090 21650 11690 16690 17394.32 4.03 0 11181 17623 17156 16883 16416 16143 17020 16280 38 4960 500 12350 10 1 7603846 1330 52.52 0.79 12 0.46 333.00 22269.00 30300 20240411 -42.28 15250 20240906 14.69 23900 -26.82 20250207 16610 5.30 20250409 30300 -42.28 20240411 15250 14.69 20240906 1.86 Y 073490 500 38 억 306650 N N 825 N 00 N
12 20250410 140615 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17570 880 2 5.27 487356560 28049 78.63 17090 17940 17090 21650 11690 16690 17375.18 4.03 0 5860 17623 17156 16883 16416 16143 17020 16280 38 4960 500 12350 10 1 7603846 1336 52.76 0.79 12 0.37 333.00 22269.00 30300 20240411 -42.01 15250 20240906 15.21 23900 -26.49 20250207 16610 5.78 20250409 30300 -42.01 20240411 15250 15.21 20240906 1.86 Y 073490 500 38 억 306650 N N 825 N 00 N