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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,160635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1605,-47,5,-2.85,75832364,46595,155.43,1652,1654,1594,2145,1157,1652,1627.48,2.76,0,3999,1678,1664,1647,1633,1616,1672,1641,57,493,500,1150,1,1,11400000,183,16.55,0.31,12,0.41,97.00,5141.00,1893,20240419,-15.21,1021,20240805,57.20,1743,-7.92,20250418,1286,24.81,20250401,1890,-15.08,20240516,1021,57.20,20240805,0.00,Y,073540,500,57 억,,314101,N,N,0,N,00,N
20250430,150639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1606,-46,5,-2.78,68185226,41833,139.54,1652,1654,1594,2145,1157,1652,1629.94,2.76,0,6594,1678,1664,1647,1633,1616,1672,1641,57,493,500,1150,1,1,11400000,183,16.56,0.31,12,0.37,97.00,5141.00,1893,20240419,-15.16,1021,20240805,57.30,1743,-7.86,20250418,1286,24.88,20250401,1890,-15.03,20240516,1021,57.30,20240805,0.00,Y,073540,500,57 억,,314101,N,N,0,N,00,N
20250430,140640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1595,-57,5,-3.45,66748418,40940,136.56,1652,1654,1594,2145,1157,1652,1630.40,2.76,0,7061,1678,1664,1647,1633,1616,1672,1641,57,493,500,1150,1,1,11400000,182,16.44,0.31,12,0.36,97.00,5141.00,1893,20240419,-15.74,1021,20240805,56.22,1743,-8.49,20250418,1286,24.03,20250401,1890,-15.61,20240516,1021,56.22,20240805,0.00,Y,073540,500,57 억,,314101,N,N,0,N,00,N
20250430,130639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1643,-9,5,-0.54,46455889,28364,94.61,1652,1654,1629,2145,1157,1652,1637.85,2.76,0,2874,1678,1664,1647,1633,1616,1672,1641,57,493,500,1150,1,1,11400000,187,16.94,0.32,12,0.25,97.00,5141.00,1893,20240419,-13.21,1021,20240805,60.92,1743,-5.74,20250418,1286,27.76,20250401,1890,-13.07,20240516,1021,60.92,20240805,0.00,Y,073540,500,57 억,,314101,N,N,0,N,00,N
20250430,120642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1643,-9,5,-0.54,45236779,27620,92.13,1652,1654,1629,2145,1157,1652,1637.83,2.76,0,3069,1678,1664,1647,1633,1616,1672,1641,57,493,500,1150,1,1,11400000,187,16.94,0.32,12,0.24,97.00,5141.00,1893,20240419,-13.21,1021,20240805,60.92,1743,-5.74,20250418,1286,27.76,20250401,1890,-13.07,20240516,1021,60.92,20240805,0.00,Y,073540,500,57 억,,314101,N,N,0,N,00,N
20250430,110640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1639,-13,5,-0.79,31135068,18997,63.37,1652,1654,1634,2145,1157,1652,1638.95,2.76,0,2019,1678,1664,1647,1633,1616,1672,1641,57,493,500,1150,1,1,11400000,187,16.90,0.32,12,0.17,97.00,5141.00,1893,20240419,-13.42,1021,20240805,60.53,1743,-5.97,20250418,1286,27.45,20250401,1890,-13.28,20240516,1021,60.53,20240805,0.00,Y,073540,500,57 억,,314101,N,N,0,N,00,N
20250430,100642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1636,-16,5,-0.97,24467692,14922,49.77,1652,1654,1636,2145,1157,1652,1639.71,2.76,0,-509,1678,1664,1647,1633,1616,1672,1641,57,493,500,1150,1,1,11400000,187,16.87,0.32,12,0.13,97.00,5141.00,1893,20240419,-13.58,1021,20240805,60.24,1743,-6.14,20250418,1286,27.22,20250401,1890,-13.44,20240516,1021,60.24,20240805,0.00,Y,073540,500,57 억,,314101,N,N,0,N,00,N
20250430,090643,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1637,-15,5,-0.91,3901055,2364,7.89,1652,1654,1637,2145,1157,1652,1650.19,2.76,0,-483,1678,1664,1647,1633,1616,1672,1641,57,493,500,1150,1,1,11400000,187,16.88,0.32,12,0.02,97.00,5141.00,1893,20240419,-13.52,1021,20240805,60.33,1743,-6.08,20250418,1286,27.29,20250401,1890,-13.39,20240516,1021,60.33,20240805,0.00,Y,073540,500,57 억,,314101,N,N,0,N,00,N
20250429,160634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1652,13,2,0.79,49246248,29979,118.55,1639,1661,1630,2130,1148,1639,1642.69,2.76,0,-346,1657,1647,1629,1619,1601,1653,1625,57,491,500,1140,1,1,11400000,188,17.03,0.32,12,0.26,97.00,5141.00,1893,20240419,-12.73,1021,20240805,61.80,1743,-5.22,20250418,1286,28.46,20250401,1890,-12.59,20240516,1021,61.80,20240805,0.00,Y,073540,500,57 억,,314290,N,N,0,N,00,N
20250429,150637,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1661,22,2,1.34,47521750,28937,114.43,1639,1661,1630,2130,1148,1639,1642.25,2.76,0,-326,1657,1647,1629,1619,1601,1653,1625,57,491,500,1140,1,1,11400000,189,17.12,0.32,12,0.25,97.00,5141.00,1893,20240419,-12.26,1021,20240805,62.68,1743,-4.70,20250418,1286,29.16,20250401,1890,-12.12,20240516,1021,62.68,20240805,0.00,Y,073540,500,57 억,,314290,N,N,0,N,00,N
20250429,140638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1661,22,2,1.34,47058331,28658,113.32,1639,1661,1630,2130,1148,1639,1642.07,2.76,0,-355,1657,1647,1629,1619,1601,1653,1625,57,491,500,1140,1,1,11400000,189,17.12,0.32,12,0.25,97.00,5141.00,1893,20240419,-12.26,1021,20240805,62.68,1743,-4.70,20250418,1286,29.16,20250401,1890,-12.12,20240516,1021,62.68,20240805,0.00,Y,073540,500,57 억,,314290,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 20250430 160635 57 100.00 KOSDAQ 전기·전자 N N N N N 1605 -47 5 -2.85 75832364 46595 155.43 1652 1654 1594 2145 1157 1652 1627.48 2.76 0 3999 1678 1664 1647 1633 1616 1672 1641 57 493 500 1150 1 1 11400000 183 16.55 0.31 12 0.41 97.00 5141.00 1893 20240419 -15.21 1021 20240805 57.20 1743 -7.92 20250418 1286 24.81 20250401 1890 -15.08 20240516 1021 57.20 20240805 0.00 Y 073540 500 57 억 314101 N N 0 N 00 N
3 20250430 150639 57 100.00 KOSDAQ 전기·전자 N N N N N 1606 -46 5 -2.78 68185226 41833 139.54 1652 1654 1594 2145 1157 1652 1629.94 2.76 0 6594 1678 1664 1647 1633 1616 1672 1641 57 493 500 1150 1 1 11400000 183 16.56 0.31 12 0.37 97.00 5141.00 1893 20240419 -15.16 1021 20240805 57.30 1743 -7.86 20250418 1286 24.88 20250401 1890 -15.03 20240516 1021 57.30 20240805 0.00 Y 073540 500 57 억 314101 N N 0 N 00 N
4 20250430 140640 57 100.00 KOSDAQ 전기·전자 N N N N N 1595 -57 5 -3.45 66748418 40940 136.56 1652 1654 1594 2145 1157 1652 1630.40 2.76 0 7061 1678 1664 1647 1633 1616 1672 1641 57 493 500 1150 1 1 11400000 182 16.44 0.31 12 0.36 97.00 5141.00 1893 20240419 -15.74 1021 20240805 56.22 1743 -8.49 20250418 1286 24.03 20250401 1890 -15.61 20240516 1021 56.22 20240805 0.00 Y 073540 500 57 억 314101 N N 0 N 00 N
5 20250430 130639 57 100.00 KOSDAQ 전기·전자 N N N N N 1643 -9 5 -0.54 46455889 28364 94.61 1652 1654 1629 2145 1157 1652 1637.85 2.76 0 2874 1678 1664 1647 1633 1616 1672 1641 57 493 500 1150 1 1 11400000 187 16.94 0.32 12 0.25 97.00 5141.00 1893 20240419 -13.21 1021 20240805 60.92 1743 -5.74 20250418 1286 27.76 20250401 1890 -13.07 20240516 1021 60.92 20240805 0.00 Y 073540 500 57 억 314101 N N 0 N 00 N
6 20250430 120642 57 100.00 KOSDAQ 전기·전자 N N N N N 1643 -9 5 -0.54 45236779 27620 92.13 1652 1654 1629 2145 1157 1652 1637.83 2.76 0 3069 1678 1664 1647 1633 1616 1672 1641 57 493 500 1150 1 1 11400000 187 16.94 0.32 12 0.24 97.00 5141.00 1893 20240419 -13.21 1021 20240805 60.92 1743 -5.74 20250418 1286 27.76 20250401 1890 -13.07 20240516 1021 60.92 20240805 0.00 Y 073540 500 57 억 314101 N N 0 N 00 N
7 20250430 110640 57 100.00 KOSDAQ 전기·전자 N N N N N 1639 -13 5 -0.79 31135068 18997 63.37 1652 1654 1634 2145 1157 1652 1638.95 2.76 0 2019 1678 1664 1647 1633 1616 1672 1641 57 493 500 1150 1 1 11400000 187 16.90 0.32 12 0.17 97.00 5141.00 1893 20240419 -13.42 1021 20240805 60.53 1743 -5.97 20250418 1286 27.45 20250401 1890 -13.28 20240516 1021 60.53 20240805 0.00 Y 073540 500 57 억 314101 N N 0 N 00 N
8 20250430 100642 57 100.00 KOSDAQ 전기·전자 N N N N N 1636 -16 5 -0.97 24467692 14922 49.77 1652 1654 1636 2145 1157 1652 1639.71 2.76 0 -509 1678 1664 1647 1633 1616 1672 1641 57 493 500 1150 1 1 11400000 187 16.87 0.32 12 0.13 97.00 5141.00 1893 20240419 -13.58 1021 20240805 60.24 1743 -6.14 20250418 1286 27.22 20250401 1890 -13.44 20240516 1021 60.24 20240805 0.00 Y 073540 500 57 억 314101 N N 0 N 00 N
9 20250430 090643 57 100.00 KOSDAQ 전기·전자 N N N N N 1637 -15 5 -0.91 3901055 2364 7.89 1652 1654 1637 2145 1157 1652 1650.19 2.76 0 -483 1678 1664 1647 1633 1616 1672 1641 57 493 500 1150 1 1 11400000 187 16.88 0.32 12 0.02 97.00 5141.00 1893 20240419 -13.52 1021 20240805 60.33 1743 -6.08 20250418 1286 27.29 20250401 1890 -13.39 20240516 1021 60.33 20240805 0.00 Y 073540 500 57 억 314101 N N 0 N 00 N
10 20250429 160634 57 100.00 KOSDAQ 전기·전자 N N N N N 1652 13 2 0.79 49246248 29979 118.55 1639 1661 1630 2130 1148 1639 1642.69 2.76 0 -346 1657 1647 1629 1619 1601 1653 1625 57 491 500 1140 1 1 11400000 188 17.03 0.32 12 0.26 97.00 5141.00 1893 20240419 -12.73 1021 20240805 61.80 1743 -5.22 20250418 1286 28.46 20250401 1890 -12.59 20240516 1021 61.80 20240805 0.00 Y 073540 500 57 억 314290 N N 0 N 00 N
11 20250429 150637 57 100.00 KOSDAQ 전기·전자 N N N N N 1661 22 2 1.34 47521750 28937 114.43 1639 1661 1630 2130 1148 1639 1642.25 2.76 0 -326 1657 1647 1629 1619 1601 1653 1625 57 491 500 1140 1 1 11400000 189 17.12 0.32 12 0.25 97.00 5141.00 1893 20240419 -12.26 1021 20240805 62.68 1743 -4.70 20250418 1286 29.16 20250401 1890 -12.12 20240516 1021 62.68 20240805 0.00 Y 073540 500 57 억 314290 N N 0 N 00 N
12 20250429 140638 57 100.00 KOSDAQ 전기·전자 N N N N N 1661 22 2 1.34 47058331 28658 113.32 1639 1661 1630 2130 1148 1639 1642.07 2.76 0 -355 1657 1647 1629 1619 1601 1653 1625 57 491 500 1140 1 1 11400000 189 17.12 0.32 12 0.25 97.00 5141.00 1893 20240419 -12.26 1021 20240805 62.68 1743 -4.70 20250418 1286 29.16 20250401 1890 -12.12 20240516 1021 62.68 20240805 0.00 Y 073540 500 57 억 314290 N N 0 N 00 N