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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160615,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18010,540,2,3.09,293262420,16330,60.68,17760,18060,17480,22700,12230,17470,17958.51,4.17,0,3264,17983,17726,17463,17206,16943,17595,17075,38,5230,500,12920,10,1,7603846,1369,54.08,0.81,12,0.21,333.00,22269.00,30300,20240411,-40.56,15250,20240906,18.10,23900,-24.64,20250207,16610,8.43,20250409,28550,-36.92,20240415,15250,18.10,20240906,1.86,Y,073490,500,38 억,,317178,N,N,27,N,00,N
20250414,150620,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17970,500,2,2.86,274113370,15266,56.73,17760,18060,17480,22700,12230,17470,17955.81,4.17,0,3513,17983,17726,17463,17206,16943,17595,17075,38,5230,500,12920,10,1,7603846,1366,53.96,0.81,12,0.20,333.00,22269.00,30300,20240411,-40.69,15250,20240906,17.84,23900,-24.81,20250207,16610,8.19,20250409,28550,-37.06,20240415,15250,17.84,20240906,1.86,Y,073490,500,38 억,,317178,N,N,27,N,00,N
20250414,140618,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17940,470,2,2.69,256414720,14281,53.07,17760,18060,17480,22700,12230,17470,17954.96,4.17,0,3554,17983,17726,17463,17206,16943,17595,17075,38,5230,500,12920,10,1,7603846,1364,53.87,0.81,12,0.19,333.00,22269.00,30300,20240411,-40.79,15250,20240906,17.64,23900,-24.94,20250207,16610,8.01,20250409,28550,-37.16,20240415,15250,17.64,20240906,1.86,Y,073490,500,38 억,,317178,N,N,27,N,00,N
20250414,130618,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18000,530,2,3.03,243167110,13544,50.33,17760,18060,17480,22700,12230,17470,17953.86,4.17,0,3842,17983,17726,17463,17206,16943,17595,17075,38,5230,500,12920,10,1,7603846,1369,54.05,0.81,12,0.18,333.00,22269.00,30300,20240411,-40.59,15250,20240906,18.03,23900,-24.69,20250207,16610,8.37,20250409,28550,-36.95,20240415,15250,18.03,20240906,1.86,Y,073490,500,38 억,,317178,N,N,27,N,00,N
20250414,120620,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18000,530,2,3.03,231170405,12877,47.85,17760,18060,17480,22700,12230,17470,17952.19,4.17,0,3539,17983,17726,17463,17206,16943,17595,17075,38,5230,500,12920,10,1,7603846,1369,54.05,0.81,12,0.17,333.00,22269.00,30300,20240411,-40.59,15250,20240906,18.03,23900,-24.69,20250207,16610,8.37,20250409,28550,-36.95,20240415,15250,18.03,20240906,1.86,Y,073490,500,38 억,,317178,N,N,27,N,00,N
20250414,110616,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17980,510,2,2.92,194854415,10860,40.36,17760,18060,17480,22700,12230,17470,17942.40,4.17,0,2981,17983,17726,17463,17206,16943,17595,17075,38,5230,500,12920,10,1,7603846,1367,53.99,0.81,12,0.14,333.00,22269.00,30300,20240411,-40.66,15250,20240906,17.90,23900,-24.77,20250207,16610,8.25,20250409,28550,-37.02,20240415,15250,17.90,20240906,1.86,Y,073490,500,38 억,,317178,N,N,27,N,00,N
20250414,100619,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17920,450,2,2.58,119586545,6675,24.80,17760,18040,17480,22700,12230,17470,17915.59,4.17,0,2054,17983,17726,17463,17206,16943,17595,17075,38,5230,500,12920,10,1,7603846,1363,53.81,0.80,12,0.09,333.00,22269.00,30300,20240411,-40.86,15250,20240906,17.51,23900,-25.02,20250207,16610,7.89,20250409,28550,-37.23,20240415,15250,17.51,20240906,1.86,Y,073490,500,38 억,,317178,N,N,27,N,00,N
20250414,090620,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17610,140,2,0.80,4540940,257,0.95,17760,17760,17480,22700,12230,17470,17669.03,4.17,0,-21,17983,17726,17463,17206,16943,17595,17075,38,5230,500,12920,10,1,7603846,1339,52.88,0.79,12,0.00,333.00,22269.00,30300,20240411,-41.88,15250,20240906,15.48,23900,-26.32,20250207,16610,6.02,20250409,28550,-38.32,20240415,15250,15.48,20240906,1.86,Y,073490,500,38 억,,317178,N,N,27,N,00,N
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
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 20250414 160615 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18010 540 2 3.09 293262420 16330 60.68 17760 18060 17480 22700 12230 17470 17958.51 4.17 0 3264 17983 17726 17463 17206 16943 17595 17075 38 5230 500 12920 10 1 7603846 1369 54.08 0.81 12 0.21 333.00 22269.00 30300 20240411 -40.56 15250 20240906 18.10 23900 -24.64 20250207 16610 8.43 20250409 28550 -36.92 20240415 15250 18.10 20240906 1.86 Y 073490 500 38 억 317178 N N 27 N 00 N
3 20250414 150620 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17970 500 2 2.86 274113370 15266 56.73 17760 18060 17480 22700 12230 17470 17955.81 4.17 0 3513 17983 17726 17463 17206 16943 17595 17075 38 5230 500 12920 10 1 7603846 1366 53.96 0.81 12 0.20 333.00 22269.00 30300 20240411 -40.69 15250 20240906 17.84 23900 -24.81 20250207 16610 8.19 20250409 28550 -37.06 20240415 15250 17.84 20240906 1.86 Y 073490 500 38 억 317178 N N 27 N 00 N
4 20250414 140618 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17940 470 2 2.69 256414720 14281 53.07 17760 18060 17480 22700 12230 17470 17954.96 4.17 0 3554 17983 17726 17463 17206 16943 17595 17075 38 5230 500 12920 10 1 7603846 1364 53.87 0.81 12 0.19 333.00 22269.00 30300 20240411 -40.79 15250 20240906 17.64 23900 -24.94 20250207 16610 8.01 20250409 28550 -37.16 20240415 15250 17.64 20240906 1.86 Y 073490 500 38 억 317178 N N 27 N 00 N
5 20250414 130618 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18000 530 2 3.03 243167110 13544 50.33 17760 18060 17480 22700 12230 17470 17953.86 4.17 0 3842 17983 17726 17463 17206 16943 17595 17075 38 5230 500 12920 10 1 7603846 1369 54.05 0.81 12 0.18 333.00 22269.00 30300 20240411 -40.59 15250 20240906 18.03 23900 -24.69 20250207 16610 8.37 20250409 28550 -36.95 20240415 15250 18.03 20240906 1.86 Y 073490 500 38 억 317178 N N 27 N 00 N
6 20250414 120620 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18000 530 2 3.03 231170405 12877 47.85 17760 18060 17480 22700 12230 17470 17952.19 4.17 0 3539 17983 17726 17463 17206 16943 17595 17075 38 5230 500 12920 10 1 7603846 1369 54.05 0.81 12 0.17 333.00 22269.00 30300 20240411 -40.59 15250 20240906 18.03 23900 -24.69 20250207 16610 8.37 20250409 28550 -36.95 20240415 15250 18.03 20240906 1.86 Y 073490 500 38 억 317178 N N 27 N 00 N
7 20250414 110616 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17980 510 2 2.92 194854415 10860 40.36 17760 18060 17480 22700 12230 17470 17942.40 4.17 0 2981 17983 17726 17463 17206 16943 17595 17075 38 5230 500 12920 10 1 7603846 1367 53.99 0.81 12 0.14 333.00 22269.00 30300 20240411 -40.66 15250 20240906 17.90 23900 -24.77 20250207 16610 8.25 20250409 28550 -37.02 20240415 15250 17.90 20240906 1.86 Y 073490 500 38 억 317178 N N 27 N 00 N
8 20250414 100619 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17920 450 2 2.58 119586545 6675 24.80 17760 18040 17480 22700 12230 17470 17915.59 4.17 0 2054 17983 17726 17463 17206 16943 17595 17075 38 5230 500 12920 10 1 7603846 1363 53.81 0.80 12 0.09 333.00 22269.00 30300 20240411 -40.86 15250 20240906 17.51 23900 -25.02 20250207 16610 7.89 20250409 28550 -37.23 20240415 15250 17.51 20240906 1.86 Y 073490 500 38 억 317178 N N 27 N 00 N
9 20250414 090620 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17610 140 2 0.80 4540940 257 0.95 17760 17760 17480 22700 12230 17470 17669.03 4.17 0 -21 17983 17726 17463 17206 16943 17595 17075 38 5230 500 12920 10 1 7603846 1339 52.88 0.79 12 0.00 333.00 22269.00 30300 20240411 -41.88 15250 20240906 15.48 23900 -26.32 20250207 16610 6.02 20250409 28550 -38.32 20240415 15250 15.48 20240906 1.86 Y 073490 500 38 억 317178 N N 27 N 00 N
10 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
11 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
12 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