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
073540/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
20250411,160612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1471,45,2,3.16,53820620,36984,127.09,1426,1473,1426,1853,999,1426,1455.24,2.76,0,1052,1462,1444,1422,1404,1382,1453,1413,57,427,500,990,1,1,11400000,168,15.16,0.29,12,0.32,97.00,5141.00,1893,20240419,-22.29,1021,20240805,44.07,1552,-5.22,20250214,1286,14.39,20250401,1893,-22.29,20240419,1021,44.07,20240805,0.00,Y,073540,500,57 억,,314770,N,N,0,N,00,N
20250411,150618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1461,35,2,2.45,51952039,35713,122.73,1426,1473,1426,1853,999,1426,1454.71,2.76,0,1009,1462,1444,1422,1404,1382,1453,1413,57,427,500,990,1,1,11400000,167,15.06,0.28,12,0.31,97.00,5141.00,1893,20240419,-22.82,1021,20240805,43.10,1552,-5.86,20250214,1286,13.61,20250401,1893,-22.82,20240419,1021,43.10,20240805,0.00,Y,073540,500,57 억,,314770,N,N,0,N,00,N
20250411,140616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1468,42,2,2.95,34049250,23522,80.83,1426,1473,1426,1853,999,1426,1447.55,2.76,0,1115,1462,1444,1422,1404,1382,1453,1413,57,427,500,990,1,1,11400000,167,15.13,0.29,12,0.21,97.00,5141.00,1893,20240419,-22.45,1021,20240805,43.78,1552,-5.41,20250214,1286,14.15,20250401,1893,-22.45,20240419,1021,43.78,20240805,0.00,Y,073540,500,57 억,,314770,N,N,0,N,00,N
20250411,130618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1468,42,2,2.95,33345399,23043,79.19,1426,1468,1426,1853,999,1426,1447.09,2.76,0,1339,1462,1444,1422,1404,1382,1453,1413,57,427,500,990,1,1,11400000,167,15.13,0.29,12,0.20,97.00,5141.00,1893,20240419,-22.45,1021,20240805,43.78,1552,-5.41,20250214,1286,14.15,20250401,1893,-22.45,20240419,1021,43.78,20240805,0.00,Y,073540,500,57 억,,314770,N,N,0,N,00,N
20250411,120618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1448,22,2,1.54,17702167,12335,42.39,1426,1448,1426,1853,999,1426,1435.12,2.76,0,891,1462,1444,1422,1404,1382,1453,1413,57,427,500,990,1,1,11400000,165,14.93,0.28,12,0.11,97.00,5141.00,1893,20240419,-23.51,1021,20240805,41.82,1552,-6.70,20250214,1286,12.60,20250401,1893,-23.51,20240419,1021,41.82,20240805,0.00,Y,073540,500,57 억,,314770,N,N,0,N,00,N
20250411,110618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1439,13,2,0.91,7208528,5039,17.32,1426,1439,1426,1853,999,1426,1430.55,2.76,0,241,1462,1444,1422,1404,1382,1453,1413,57,427,500,990,1,1,11400000,164,14.84,0.28,12,0.04,97.00,5141.00,1893,20240419,-23.98,1021,20240805,40.94,1552,-7.28,20250214,1286,11.90,20250401,1893,-23.98,20240419,1021,40.94,20240805,0.00,Y,073540,500,57 억,,314770,N,N,0,N,00,N
20250411,100618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1439,13,2,0.91,6555979,4584,15.75,1426,1439,1426,1853,999,1426,1430.19,2.76,0,239,1462,1444,1422,1404,1382,1453,1413,57,427,500,990,1,1,11400000,164,14.84,0.28,12,0.04,97.00,5141.00,1893,20240419,-23.98,1021,20240805,40.94,1552,-7.28,20250214,1286,11.90,20250401,1893,-23.98,20240419,1021,40.94,20240805,0.00,Y,073540,500,57 억,,314770,N,N,0,N,00,N
20250411,090621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1439,13,2,0.91,4693019,3285,11.29,1426,1439,1426,1853,999,1426,1428.62,2.76,0,-267,1462,1444,1422,1404,1382,1453,1413,57,427,500,990,1,1,11400000,164,14.84,0.28,12,0.03,97.00,5141.00,1893,20240419,-23.98,1021,20240805,40.94,1552,-7.28,20250214,1286,11.90,20250401,1893,-23.98,20240419,1021,40.94,20240805,0.00,Y,073540,500,57 억,,314770,N,N,0,N,00,N
20250410,160614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1426,26,2,1.86,41587410,29100,124.36,1414,1440,1400,1820,980,1400,1429.12,2.73,0,3316,1412,1406,1394,1388,1376,1409,1391,57,420,500,980,1,1,11400000,163,14.70,0.28,12,0.26,97.00,5141.00,1893,20240419,-24.67,1021,20240805,39.67,1552,-8.12,20250214,1286,10.89,20250401,1893,-24.67,20240419,1021,39.67,20240805,0.00,Y,073540,500,57 억,,311454,N,N,0,N,00,N
20250410,150617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1426,26,2,1.86,41307921,28904,123.52,1414,1440,1400,1820,980,1400,1429.14,2.73,0,3325,1412,1406,1394,1388,1376,1409,1391,57,420,500,980,1,1,11400000,163,14.70,0.28,12,0.25,97.00,5141.00,1893,20240419,-24.67,1021,20240805,39.67,1552,-8.12,20250214,1286,10.89,20250401,1893,-24.67,20240419,1021,39.67,20240805,0.00,Y,073540,500,57 억,,311454,N,N,0,N,00,N
20250410,140616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1419,19,2,1.36,40926287,28636,122.38,1414,1440,1400,1820,980,1400,1429.19,2.73,0,3268,1412,1406,1394,1388,1376,1409,1391,57,420,500,980,1,1,11400000,162,14.63,0.28,12,0.25,97.00,5141.00,1893,20240419,-25.04,1021,20240805,38.98,1552,-8.57,20250214,1286,10.34,20250401,1893,-25.04,20240419,1021,38.98,20240805,0.00,Y,073540,500,57 억,,311454,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 20250411 160612 57 100.00 KOSDAQ 전기·전자 N N N N N 1471 45 2 3.16 53820620 36984 127.09 1426 1473 1426 1853 999 1426 1455.24 2.76 0 1052 1462 1444 1422 1404 1382 1453 1413 57 427 500 990 1 1 11400000 168 15.16 0.29 12 0.32 97.00 5141.00 1893 20240419 -22.29 1021 20240805 44.07 1552 -5.22 20250214 1286 14.39 20250401 1893 -22.29 20240419 1021 44.07 20240805 0.00 Y 073540 500 57 억 314770 N N 0 N 00 N
3 20250411 150618 57 100.00 KOSDAQ 전기·전자 N N N N N 1461 35 2 2.45 51952039 35713 122.73 1426 1473 1426 1853 999 1426 1454.71 2.76 0 1009 1462 1444 1422 1404 1382 1453 1413 57 427 500 990 1 1 11400000 167 15.06 0.28 12 0.31 97.00 5141.00 1893 20240419 -22.82 1021 20240805 43.10 1552 -5.86 20250214 1286 13.61 20250401 1893 -22.82 20240419 1021 43.10 20240805 0.00 Y 073540 500 57 억 314770 N N 0 N 00 N
4 20250411 140616 57 100.00 KOSDAQ 전기·전자 N N N N N 1468 42 2 2.95 34049250 23522 80.83 1426 1473 1426 1853 999 1426 1447.55 2.76 0 1115 1462 1444 1422 1404 1382 1453 1413 57 427 500 990 1 1 11400000 167 15.13 0.29 12 0.21 97.00 5141.00 1893 20240419 -22.45 1021 20240805 43.78 1552 -5.41 20250214 1286 14.15 20250401 1893 -22.45 20240419 1021 43.78 20240805 0.00 Y 073540 500 57 억 314770 N N 0 N 00 N
5 20250411 130618 57 100.00 KOSDAQ 전기·전자 N N N N N 1468 42 2 2.95 33345399 23043 79.19 1426 1468 1426 1853 999 1426 1447.09 2.76 0 1339 1462 1444 1422 1404 1382 1453 1413 57 427 500 990 1 1 11400000 167 15.13 0.29 12 0.20 97.00 5141.00 1893 20240419 -22.45 1021 20240805 43.78 1552 -5.41 20250214 1286 14.15 20250401 1893 -22.45 20240419 1021 43.78 20240805 0.00 Y 073540 500 57 억 314770 N N 0 N 00 N
6 20250411 120618 57 100.00 KOSDAQ 전기·전자 N N N N N 1448 22 2 1.54 17702167 12335 42.39 1426 1448 1426 1853 999 1426 1435.12 2.76 0 891 1462 1444 1422 1404 1382 1453 1413 57 427 500 990 1 1 11400000 165 14.93 0.28 12 0.11 97.00 5141.00 1893 20240419 -23.51 1021 20240805 41.82 1552 -6.70 20250214 1286 12.60 20250401 1893 -23.51 20240419 1021 41.82 20240805 0.00 Y 073540 500 57 억 314770 N N 0 N 00 N
7 20250411 110618 57 100.00 KOSDAQ 전기·전자 N N N N N 1439 13 2 0.91 7208528 5039 17.32 1426 1439 1426 1853 999 1426 1430.55 2.76 0 241 1462 1444 1422 1404 1382 1453 1413 57 427 500 990 1 1 11400000 164 14.84 0.28 12 0.04 97.00 5141.00 1893 20240419 -23.98 1021 20240805 40.94 1552 -7.28 20250214 1286 11.90 20250401 1893 -23.98 20240419 1021 40.94 20240805 0.00 Y 073540 500 57 억 314770 N N 0 N 00 N
8 20250411 100618 57 100.00 KOSDAQ 전기·전자 N N N N N 1439 13 2 0.91 6555979 4584 15.75 1426 1439 1426 1853 999 1426 1430.19 2.76 0 239 1462 1444 1422 1404 1382 1453 1413 57 427 500 990 1 1 11400000 164 14.84 0.28 12 0.04 97.00 5141.00 1893 20240419 -23.98 1021 20240805 40.94 1552 -7.28 20250214 1286 11.90 20250401 1893 -23.98 20240419 1021 40.94 20240805 0.00 Y 073540 500 57 억 314770 N N 0 N 00 N
9 20250411 090621 57 100.00 KOSDAQ 전기·전자 N N N N N 1439 13 2 0.91 4693019 3285 11.29 1426 1439 1426 1853 999 1426 1428.62 2.76 0 -267 1462 1444 1422 1404 1382 1453 1413 57 427 500 990 1 1 11400000 164 14.84 0.28 12 0.03 97.00 5141.00 1893 20240419 -23.98 1021 20240805 40.94 1552 -7.28 20250214 1286 11.90 20250401 1893 -23.98 20240419 1021 40.94 20240805 0.00 Y 073540 500 57 억 314770 N N 0 N 00 N
10 20250410 160614 57 100.00 KOSDAQ 전기·전자 N N N N N 1426 26 2 1.86 41587410 29100 124.36 1414 1440 1400 1820 980 1400 1429.12 2.73 0 3316 1412 1406 1394 1388 1376 1409 1391 57 420 500 980 1 1 11400000 163 14.70 0.28 12 0.26 97.00 5141.00 1893 20240419 -24.67 1021 20240805 39.67 1552 -8.12 20250214 1286 10.89 20250401 1893 -24.67 20240419 1021 39.67 20240805 0.00 Y 073540 500 57 억 311454 N N 0 N 00 N
11 20250410 150617 57 100.00 KOSDAQ 전기·전자 N N N N N 1426 26 2 1.86 41307921 28904 123.52 1414 1440 1400 1820 980 1400 1429.14 2.73 0 3325 1412 1406 1394 1388 1376 1409 1391 57 420 500 980 1 1 11400000 163 14.70 0.28 12 0.25 97.00 5141.00 1893 20240419 -24.67 1021 20240805 39.67 1552 -8.12 20250214 1286 10.89 20250401 1893 -24.67 20240419 1021 39.67 20240805 0.00 Y 073540 500 57 억 311454 N N 0 N 00 N
12 20250410 140616 57 100.00 KOSDAQ 전기·전자 N N N N N 1419 19 2 1.36 40926287 28636 122.38 1414 1440 1400 1820 980 1400 1429.19 2.73 0 3268 1412 1406 1394 1388 1376 1409 1391 57 420 500 980 1 1 11400000 162 14.63 0.28 12 0.25 97.00 5141.00 1893 20240419 -25.04 1021 20240805 38.98 1552 -8.57 20250214 1286 10.34 20250401 1893 -25.04 20240419 1021 38.98 20240805 0.00 Y 073540 500 57 억 311454 N N 0 N 00 N