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
073540/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
20250401,160552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1350,40,2,3.05,95605383,72440,85.37,1310,1362,1286,1703,917,1310,1319.79,2.69,0,5169,1370,1340,1325,1295,1280,1332,1287,57,393,500,910,1,1,11400000,154,7.71,0.26,12,0.64,175.00,5098.00,2250,20240321,-40.00,1021,20240805,32.22,1552,-13.02,20250214,1286,4.98,20250401,1893,-28.68,20240419,1021,32.22,20240805,0.00,Y,073540,500,57 억,,306379,N,N,0,N,00,N
20250401,150551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1353,43,2,3.28,90618979,68749,81.02,1310,1362,1286,1703,917,1310,1318.11,2.69,0,4617,1370,1340,1325,1295,1280,1332,1287,57,393,500,910,1,1,11400000,154,7.73,0.27,12,0.60,175.00,5098.00,2250,20240321,-39.87,1021,20240805,32.52,1552,-12.82,20250214,1286,5.21,20250401,1893,-28.53,20240419,1021,32.52,20240805,0.00,Y,073540,500,57 억,,306379,N,N,0,N,00,N
20250401,140552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1348,38,2,2.90,84368974,64128,75.58,1310,1350,1286,1703,917,1310,1315.63,2.69,0,3842,1370,1340,1325,1295,1280,1332,1287,57,393,500,910,1,1,11400000,154,7.70,0.26,12,0.56,175.00,5098.00,2250,20240321,-40.09,1021,20240805,32.03,1552,-13.14,20250214,1286,4.82,20250401,1893,-28.79,20240419,1021,32.03,20240805,0.00,Y,073540,500,57 억,,306379,N,N,0,N,00,N
20250401,130552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1331,21,2,1.60,79340463,60389,71.17,1310,1331,1286,1703,917,1310,1313.82,2.69,0,3899,1370,1340,1325,1295,1280,1332,1287,57,393,500,910,1,1,11400000,152,7.61,0.26,12,0.53,175.00,5098.00,2250,20240321,-40.84,1021,20240805,30.36,1552,-14.24,20250214,1286,3.50,20250401,1893,-29.69,20240419,1021,30.36,20240805,0.00,Y,073540,500,57 억,,306379,N,N,0,N,00,N
20250401,120553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1315,5,2,0.38,76715496,58410,68.84,1310,1325,1286,1703,917,1310,1313.40,2.69,0,3545,1370,1340,1325,1295,1280,1332,1287,57,393,500,910,1,1,11400000,150,7.51,0.26,12,0.51,175.00,5098.00,2250,20240321,-41.56,1021,20240805,28.80,1552,-15.27,20250214,1286,2.26,20250401,1893,-30.53,20240419,1021,28.80,20240805,0.00,Y,073540,500,57 억,,306379,N,N,0,N,00,N
20250401,110549,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1318,8,2,0.61,24846962,18941,22.32,1310,1325,1286,1703,917,1310,1311.81,2.69,0,833,1370,1340,1325,1295,1280,1332,1287,57,393,500,910,1,1,11400000,150,7.53,0.26,12,0.17,175.00,5098.00,2250,20240321,-41.42,1021,20240805,29.09,1552,-15.08,20250214,1286,2.49,20250401,1893,-30.38,20240419,1021,29.09,20240805,0.00,Y,073540,500,57 억,,306379,N,N,0,N,00,N
20250401,100544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1316,6,2,0.46,18316500,13976,16.47,1310,1325,1286,1703,917,1310,1310.57,2.69,0,-189,1370,1340,1325,1295,1280,1332,1287,57,393,500,910,1,1,11400000,150,7.52,0.26,12,0.12,175.00,5098.00,2250,20240321,-41.51,1021,20240805,28.89,1552,-15.21,20250214,1286,2.33,20250401,1893,-30.48,20240419,1021,28.89,20240805,0.00,Y,073540,500,57 억,,306379,N,N,0,N,00,N
20250401,090545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1294,-16,5,-1.22,8190128,6273,7.39,1310,1310,1286,1703,917,1310,1305.62,2.69,0,178,1370,1340,1325,1295,1280,1332,1287,57,393,500,910,1,1,11400000,148,7.39,0.25,12,0.06,175.00,5098.00,2250,20240321,-42.49,1021,20240805,26.74,1552,-16.62,20250214,1286,0.62,20250401,1893,-31.64,20240419,1021,26.74,20240805,0.00,Y,073540,500,57 억,,306379,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 57 100.00 KOSDAQ 전기·전자 N N N N N 1350 40 2 3.05 95605383 72440 85.37 1310 1362 1286 1703 917 1310 1319.79 2.69 0 5169 1370 1340 1325 1295 1280 1332 1287 57 393 500 910 1 1 11400000 154 7.71 0.26 12 0.64 175.00 5098.00 2250 20240321 -40.00 1021 20240805 32.22 1552 -13.02 20250214 1286 4.98 20250401 1893 -28.68 20240419 1021 32.22 20240805 0.00 Y 073540 500 57 억 306379 N N 0 N 00 N
3 20250401 150551 57 100.00 KOSDAQ 전기·전자 N N N N N 1353 43 2 3.28 90618979 68749 81.02 1310 1362 1286 1703 917 1310 1318.11 2.69 0 4617 1370 1340 1325 1295 1280 1332 1287 57 393 500 910 1 1 11400000 154 7.73 0.27 12 0.60 175.00 5098.00 2250 20240321 -39.87 1021 20240805 32.52 1552 -12.82 20250214 1286 5.21 20250401 1893 -28.53 20240419 1021 32.52 20240805 0.00 Y 073540 500 57 억 306379 N N 0 N 00 N
4 20250401 140552 57 100.00 KOSDAQ 전기·전자 N N N N N 1348 38 2 2.90 84368974 64128 75.58 1310 1350 1286 1703 917 1310 1315.63 2.69 0 3842 1370 1340 1325 1295 1280 1332 1287 57 393 500 910 1 1 11400000 154 7.70 0.26 12 0.56 175.00 5098.00 2250 20240321 -40.09 1021 20240805 32.03 1552 -13.14 20250214 1286 4.82 20250401 1893 -28.79 20240419 1021 32.03 20240805 0.00 Y 073540 500 57 억 306379 N N 0 N 00 N
5 20250401 130552 57 100.00 KOSDAQ 전기·전자 N N N N N 1331 21 2 1.60 79340463 60389 71.17 1310 1331 1286 1703 917 1310 1313.82 2.69 0 3899 1370 1340 1325 1295 1280 1332 1287 57 393 500 910 1 1 11400000 152 7.61 0.26 12 0.53 175.00 5098.00 2250 20240321 -40.84 1021 20240805 30.36 1552 -14.24 20250214 1286 3.50 20250401 1893 -29.69 20240419 1021 30.36 20240805 0.00 Y 073540 500 57 억 306379 N N 0 N 00 N
6 20250401 120553 57 100.00 KOSDAQ 전기·전자 N N N N N 1315 5 2 0.38 76715496 58410 68.84 1310 1325 1286 1703 917 1310 1313.40 2.69 0 3545 1370 1340 1325 1295 1280 1332 1287 57 393 500 910 1 1 11400000 150 7.51 0.26 12 0.51 175.00 5098.00 2250 20240321 -41.56 1021 20240805 28.80 1552 -15.27 20250214 1286 2.26 20250401 1893 -30.53 20240419 1021 28.80 20240805 0.00 Y 073540 500 57 억 306379 N N 0 N 00 N
7 20250401 110549 57 100.00 KOSDAQ 전기·전자 N N N N N 1318 8 2 0.61 24846962 18941 22.32 1310 1325 1286 1703 917 1310 1311.81 2.69 0 833 1370 1340 1325 1295 1280 1332 1287 57 393 500 910 1 1 11400000 150 7.53 0.26 12 0.17 175.00 5098.00 2250 20240321 -41.42 1021 20240805 29.09 1552 -15.08 20250214 1286 2.49 20250401 1893 -30.38 20240419 1021 29.09 20240805 0.00 Y 073540 500 57 억 306379 N N 0 N 00 N
8 20250401 100544 57 100.00 KOSDAQ 전기·전자 N N N N N 1316 6 2 0.46 18316500 13976 16.47 1310 1325 1286 1703 917 1310 1310.57 2.69 0 -189 1370 1340 1325 1295 1280 1332 1287 57 393 500 910 1 1 11400000 150 7.52 0.26 12 0.12 175.00 5098.00 2250 20240321 -41.51 1021 20240805 28.89 1552 -15.21 20250214 1286 2.33 20250401 1893 -30.48 20240419 1021 28.89 20240805 0.00 Y 073540 500 57 억 306379 N N 0 N 00 N
9 20250401 090545 57 100.00 KOSDAQ 전기·전자 N N N N N 1294 -16 5 -1.22 8190128 6273 7.39 1310 1310 1286 1703 917 1310 1305.62 2.69 0 178 1370 1340 1325 1295 1280 1332 1287 57 393 500 910 1 1 11400000 148 7.39 0.25 12 0.06 175.00 5098.00 2250 20240321 -42.49 1021 20240805 26.74 1552 -16.62 20250214 1286 0.62 20250401 1893 -31.64 20240419 1021 26.74 20240805 0.00 Y 073540 500 57 억 306379 N N 0 N 00 N