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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160618,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18450,-150,5,-0.81,479104930,26260,73.43,18030,18600,18030,24150,13020,18600,18244.52,4.25,0,-2955,19006,18802,18486,18282,17966,18905,18385,38,5550,500,13760,10,1,7603846,1403,55.41,0.83,12,0.35,333.00,22269.00,30300,20240411,-39.11,15250,20240906,20.98,23900,-22.80,20250207,16610,11.08,20250409,27650,-33.27,20240422,15250,20.98,20240906,1.84,Y,073490,500,38 억,,322915,N,N,2,N,00,N
20250422,150630,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18220,-380,5,-2.04,433208920,23753,66.42,18030,18600,18030,24150,13020,18600,18238.07,4.25,0,-2368,19006,18802,18486,18282,17966,18905,18385,38,5550,500,13760,10,1,7603846,1385,54.71,0.82,12,0.31,333.00,22269.00,30300,20240411,-39.87,15250,20240906,19.48,23900,-23.77,20250207,16610,9.69,20250409,27650,-34.10,20240422,15250,19.48,20240906,1.84,Y,073490,500,38 억,,322915,N,N,37,N,00,N
20250422,140629,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18190,-410,5,-2.20,379696890,20818,58.21,18030,18600,18030,24150,13020,18600,18238.87,4.25,0,-2367,19006,18802,18486,18282,17966,18905,18385,38,5550,500,13760,10,1,7603846,1383,54.62,0.82,12,0.27,333.00,22269.00,30300,20240411,-39.97,15250,20240906,19.28,23900,-23.89,20250207,16610,9.51,20250409,27650,-34.21,20240422,15250,19.28,20240906,1.84,Y,073490,500,38 억,,322915,N,N,37,N,00,N
20250422,130627,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18200,-400,5,-2.15,331572300,18173,50.82,18030,18600,18030,24150,13020,18600,18245.33,4.25,0,-1924,19006,18802,18486,18282,17966,18905,18385,38,5550,500,13760,10,1,7603846,1384,54.65,0.82,12,0.24,333.00,22269.00,30300,20240411,-39.93,15250,20240906,19.34,23900,-23.85,20250207,16610,9.57,20250409,27650,-34.18,20240422,15250,19.34,20240906,1.84,Y,073490,500,38 억,,322915,N,N,37,N,00,N
20250422,120628,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18250,-350,5,-1.88,302426920,16573,46.34,18030,18600,18030,24150,13020,18600,18248.17,4.25,0,-1930,19006,18802,18486,18282,17966,18905,18385,38,5550,500,13760,10,1,7603846,1388,54.80,0.82,12,0.22,333.00,22269.00,30300,20240411,-39.77,15250,20240906,19.67,23900,-23.64,20250207,16610,9.87,20250409,27650,-34.00,20240422,15250,19.67,20240906,1.84,Y,073490,500,38 억,,322915,N,N,37,N,00,N
20250422,110628,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18220,-380,5,-2.04,216308570,11851,33.14,18030,18600,18030,24150,13020,18600,18252.35,4.25,0,-1054,19006,18802,18486,18282,17966,18905,18385,38,5550,500,13760,10,1,7603846,1385,54.71,0.82,12,0.16,333.00,22269.00,30300,20240411,-39.87,15250,20240906,19.48,23900,-23.77,20250207,16610,9.69,20250409,27650,-34.10,20240422,15250,19.48,20240906,1.84,Y,073490,500,38 억,,322915,N,N,37,N,00,N
20250422,100628,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18300,-300,5,-1.61,126467120,6921,19.35,18030,18600,18030,24150,13020,18600,18272.95,4.25,0,-1052,19006,18802,18486,18282,17966,18905,18385,38,5550,500,13760,10,1,7603846,1392,54.95,0.82,12,0.09,333.00,22269.00,30300,20240411,-39.60,15250,20240906,20.00,23900,-23.43,20250207,16610,10.17,20250409,27650,-33.82,20240422,15250,20.00,20240906,1.84,Y,073490,500,38 억,,322915,N,N,37,N,00,N
20250422,090630,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18360,-240,5,-1.29,8248030,455,1.27,18030,18590,18030,24150,13020,18600,18127.54,4.25,0,70,19006,18802,18486,18282,17966,18905,18385,38,5550,500,13760,10,1,7603846,1396,55.14,0.82,12,0.01,333.00,22269.00,30300,20240411,-39.41,15250,20240906,20.39,23900,-23.18,20250207,16610,10.54,20250409,27650,-33.60,20240422,15250,20.39,20240906,1.84,Y,073490,500,38 억,,322915,N,N,37,N,00,N
20250421,160615,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18600,230,2,1.25,659995540,35757,128.04,18360,18690,18170,23850,12860,18370,18457.78,4.24,0,913,18823,18596,18273,18046,17723,18710,18160,38,5480,500,13590,10,1,7603846,1414,55.86,0.84,12,0.47,333.00,22269.00,30300,20240411,-38.61,15250,20240906,21.97,23900,-22.18,20250207,16610,11.98,20250409,27650,-32.73,20240422,15250,21.97,20240906,1.85,Y,073490,500,38 억,,322467,N,N,37,N,00,N
20250421,150626,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18660,290,2,1.58,654505900,35462,126.99,18360,18690,18170,23850,12860,18370,18456.54,4.24,0,905,18823,18596,18273,18046,17723,18710,18160,38,5480,500,13590,10,1,7603846,1419,56.04,0.84,12,0.47,333.00,22269.00,30300,20240411,-38.42,15250,20240906,22.36,23900,-21.92,20250207,16610,12.34,20250409,27650,-32.51,20240422,15250,22.36,20240906,1.85,Y,073490,500,38 억,,322467,N,N,0,N,00,N
20250421,140627,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18670,300,2,1.63,546299050,29662,106.22,18360,18680,18170,23850,12860,18370,18417.47,4.24,0,1247,18823,18596,18273,18046,17723,18710,18160,38,5480,500,13590,10,1,7603846,1420,56.07,0.84,12,0.39,333.00,22269.00,30300,20240411,-38.38,15250,20240906,22.43,23900,-21.88,20250207,16610,12.40,20250409,27650,-32.48,20240422,15250,22.43,20240906,1.85,Y,073490,500,38 억,,322467,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 20250422 160618 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18450 -150 5 -0.81 479104930 26260 73.43 18030 18600 18030 24150 13020 18600 18244.52 4.25 0 -2955 19006 18802 18486 18282 17966 18905 18385 38 5550 500 13760 10 1 7603846 1403 55.41 0.83 12 0.35 333.00 22269.00 30300 20240411 -39.11 15250 20240906 20.98 23900 -22.80 20250207 16610 11.08 20250409 27650 -33.27 20240422 15250 20.98 20240906 1.84 Y 073490 500 38 억 322915 N N 2 N 00 N
3 20250422 150630 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18220 -380 5 -2.04 433208920 23753 66.42 18030 18600 18030 24150 13020 18600 18238.07 4.25 0 -2368 19006 18802 18486 18282 17966 18905 18385 38 5550 500 13760 10 1 7603846 1385 54.71 0.82 12 0.31 333.00 22269.00 30300 20240411 -39.87 15250 20240906 19.48 23900 -23.77 20250207 16610 9.69 20250409 27650 -34.10 20240422 15250 19.48 20240906 1.84 Y 073490 500 38 억 322915 N N 37 N 00 N
4 20250422 140629 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18190 -410 5 -2.20 379696890 20818 58.21 18030 18600 18030 24150 13020 18600 18238.87 4.25 0 -2367 19006 18802 18486 18282 17966 18905 18385 38 5550 500 13760 10 1 7603846 1383 54.62 0.82 12 0.27 333.00 22269.00 30300 20240411 -39.97 15250 20240906 19.28 23900 -23.89 20250207 16610 9.51 20250409 27650 -34.21 20240422 15250 19.28 20240906 1.84 Y 073490 500 38 억 322915 N N 37 N 00 N
5 20250422 130627 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18200 -400 5 -2.15 331572300 18173 50.82 18030 18600 18030 24150 13020 18600 18245.33 4.25 0 -1924 19006 18802 18486 18282 17966 18905 18385 38 5550 500 13760 10 1 7603846 1384 54.65 0.82 12 0.24 333.00 22269.00 30300 20240411 -39.93 15250 20240906 19.34 23900 -23.85 20250207 16610 9.57 20250409 27650 -34.18 20240422 15250 19.34 20240906 1.84 Y 073490 500 38 억 322915 N N 37 N 00 N
6 20250422 120628 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18250 -350 5 -1.88 302426920 16573 46.34 18030 18600 18030 24150 13020 18600 18248.17 4.25 0 -1930 19006 18802 18486 18282 17966 18905 18385 38 5550 500 13760 10 1 7603846 1388 54.80 0.82 12 0.22 333.00 22269.00 30300 20240411 -39.77 15250 20240906 19.67 23900 -23.64 20250207 16610 9.87 20250409 27650 -34.00 20240422 15250 19.67 20240906 1.84 Y 073490 500 38 억 322915 N N 37 N 00 N
7 20250422 110628 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18220 -380 5 -2.04 216308570 11851 33.14 18030 18600 18030 24150 13020 18600 18252.35 4.25 0 -1054 19006 18802 18486 18282 17966 18905 18385 38 5550 500 13760 10 1 7603846 1385 54.71 0.82 12 0.16 333.00 22269.00 30300 20240411 -39.87 15250 20240906 19.48 23900 -23.77 20250207 16610 9.69 20250409 27650 -34.10 20240422 15250 19.48 20240906 1.84 Y 073490 500 38 억 322915 N N 37 N 00 N
8 20250422 100628 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18300 -300 5 -1.61 126467120 6921 19.35 18030 18600 18030 24150 13020 18600 18272.95 4.25 0 -1052 19006 18802 18486 18282 17966 18905 18385 38 5550 500 13760 10 1 7603846 1392 54.95 0.82 12 0.09 333.00 22269.00 30300 20240411 -39.60 15250 20240906 20.00 23900 -23.43 20250207 16610 10.17 20250409 27650 -33.82 20240422 15250 20.00 20240906 1.84 Y 073490 500 38 억 322915 N N 37 N 00 N
9 20250422 090630 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18360 -240 5 -1.29 8248030 455 1.27 18030 18590 18030 24150 13020 18600 18127.54 4.25 0 70 19006 18802 18486 18282 17966 18905 18385 38 5550 500 13760 10 1 7603846 1396 55.14 0.82 12 0.01 333.00 22269.00 30300 20240411 -39.41 15250 20240906 20.39 23900 -23.18 20250207 16610 10.54 20250409 27650 -33.60 20240422 15250 20.39 20240906 1.84 Y 073490 500 38 억 322915 N N 37 N 00 N
10 20250421 160615 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18600 230 2 1.25 659995540 35757 128.04 18360 18690 18170 23850 12860 18370 18457.78 4.24 0 913 18823 18596 18273 18046 17723 18710 18160 38 5480 500 13590 10 1 7603846 1414 55.86 0.84 12 0.47 333.00 22269.00 30300 20240411 -38.61 15250 20240906 21.97 23900 -22.18 20250207 16610 11.98 20250409 27650 -32.73 20240422 15250 21.97 20240906 1.85 Y 073490 500 38 억 322467 N N 37 N 00 N
11 20250421 150626 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18660 290 2 1.58 654505900 35462 126.99 18360 18690 18170 23850 12860 18370 18456.54 4.24 0 905 18823 18596 18273 18046 17723 18710 18160 38 5480 500 13590 10 1 7603846 1419 56.04 0.84 12 0.47 333.00 22269.00 30300 20240411 -38.42 15250 20240906 22.36 23900 -21.92 20250207 16610 12.34 20250409 27650 -32.51 20240422 15250 22.36 20240906 1.85 Y 073490 500 38 억 322467 N N 0 N 00 N
12 20250421 140627 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18670 300 2 1.63 546299050 29662 106.22 18360 18680 18170 23850 12860 18370 18417.47 4.24 0 1247 18823 18596 18273 18046 17723 18710 18160 38 5480 500 13590 10 1 7603846 1420 56.07 0.84 12 0.39 333.00 22269.00 30300 20240411 -38.38 15250 20240906 22.43 23900 -21.88 20250207 16610 12.40 20250409 27650 -32.48 20240422 15250 22.43 20240906 1.85 Y 073490 500 38 억 322467 N N 0 N 00 N