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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
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
20250421,160616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1590,3,2,0.19,51613516,32194,22.20,1609,1635,1588,2060,1111,1587,1603.20,2.85,0,-1501,1795,1691,1639,1535,1483,1665,1509,57,473,500,1110,1,1,11400000,181,16.39,0.31,12,0.28,97.00,5141.00,1893,20240419,-16.01,1021,20240805,55.73,1743,-8.78,20250418,1286,23.64,20250401,1890,-15.87,20240516,1021,55.73,20240805,0.00,Y,073540,500,57 억,,324874,N,N,0,N,00,N
20250421,150627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1597,10,2,0.63,48570024,30280,20.88,1609,1635,1588,2060,1111,1587,1604.03,2.85,0,-1501,1795,1691,1639,1535,1483,1665,1509,57,473,500,1110,1,1,11400000,182,16.46,0.31,12,0.27,97.00,5141.00,1893,20240419,-15.64,1021,20240805,56.42,1743,-8.38,20250418,1286,24.18,20250401,1890,-15.50,20240516,1021,56.42,20240805,0.00,Y,073540,500,57 억,,324874,N,N,0,N,00,N
20250421,140627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1592,5,2,0.32,37695072,23464,16.18,1609,1635,1588,2060,1111,1587,1606.51,2.85,0,-1397,1795,1691,1639,1535,1483,1665,1509,57,473,500,1110,1,1,11400000,181,16.41,0.31,12,0.21,97.00,5141.00,1893,20240419,-15.90,1021,20240805,55.93,1743,-8.66,20250418,1286,23.79,20250401,1890,-15.77,20240516,1021,55.93,20240805,0.00,Y,073540,500,57 억,,324874,N,N,0,N,00,N
20250421,130627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1597,10,2,0.63,35231959,21917,15.11,1609,1635,1588,2060,1111,1587,1607.52,2.85,0,-1331,1795,1691,1639,1535,1483,1665,1509,57,473,500,1110,1,1,11400000,182,16.46,0.31,12,0.19,97.00,5141.00,1893,20240419,-15.64,1021,20240805,56.42,1743,-8.38,20250418,1286,24.18,20250401,1890,-15.50,20240516,1021,56.42,20240805,0.00,Y,073540,500,57 억,,324874,N,N,0,N,00,N
20250421,120626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1598,11,2,0.69,33498494,20832,14.37,1609,1635,1588,2060,1111,1587,1608.03,2.85,0,-1272,1795,1691,1639,1535,1483,1665,1509,57,473,500,1110,1,1,11400000,182,16.47,0.31,12,0.18,97.00,5141.00,1893,20240419,-15.58,1021,20240805,56.51,1743,-8.32,20250418,1286,24.26,20250401,1890,-15.45,20240516,1021,56.51,20240805,0.00,Y,073540,500,57 억,,324874,N,N,0,N,00,N
20250421,110627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1599,12,2,0.76,31580825,19632,13.54,1609,1635,1588,2060,1111,1587,1608.64,2.85,0,-1272,1795,1691,1639,1535,1483,1665,1509,57,473,500,1110,1,1,11400000,182,16.48,0.31,12,0.17,97.00,5141.00,1893,20240419,-15.53,1021,20240805,56.61,1743,-8.26,20250418,1286,24.34,20250401,1890,-15.40,20240516,1021,56.61,20240805,0.00,Y,073540,500,57 억,,324874,N,N,0,N,00,N
20250421,100621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1613,26,2,1.64,23116504,14376,9.91,1609,1635,1588,2060,1111,1587,1607.99,2.85,0,-1216,1795,1691,1639,1535,1483,1665,1509,57,473,500,1110,1,1,11400000,184,16.63,0.31,12,0.13,97.00,5141.00,1893,20240419,-14.79,1021,20240805,57.98,1743,-7.46,20250418,1286,25.43,20250401,1890,-14.66,20240516,1021,57.98,20240805,0.00,Y,073540,500,57 억,,324874,N,N,0,N,00,N
20250421,090642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1607,20,2,1.26,5844930,3633,2.51,1609,1610,1588,2060,1111,1587,1608.84,2.85,0,-2228,1795,1691,1639,1535,1483,1665,1509,57,473,500,1110,1,1,11400000,183,16.57,0.31,12,0.03,97.00,5141.00,1893,20240419,-15.11,1021,20240805,57.39,1743,-7.80,20250418,1286,24.96,20250401,1890,-14.97,20240516,1021,57.39,20240805,0.00,Y,073540,500,57 억,,324874,N,N,0,N,00,N
20250418,160616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1587,-73,5,-4.40,239988199,144799,49.26,1682,1743,1587,2155,1162,1660,1657.39,2.77,0,16012,1757,1708,1611,1562,1465,1733,1587,57,495,500,1160,1,1,11400000,181,16.36,0.31,12,1.27,97.00,5141.00,1893,20240419,-16.16,1021,20240805,55.44,1743,-8.95,20250418,1286,23.41,20250401,1893,-16.16,20240419,1021,55.44,20240805,0.00,Y,073540,500,57 억,,315514,N,N,0,N,00,N
20250418,150623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1616,-44,5,-2.65,221961126,133511,45.42,1682,1743,1587,2155,1162,1660,1662.49,2.77,0,18284,1757,1708,1611,1562,1465,1733,1587,57,495,500,1160,1,1,11400000,184,16.66,0.31,12,1.17,97.00,5141.00,1893,20240419,-14.63,1021,20240805,58.28,1743,-7.29,20250418,1286,25.66,20250401,1893,-14.63,20240419,1021,58.28,20240805,0.00,Y,073540,500,57 억,,315514,N,N,0,N,00,N
20250418,140626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1616,-44,5,-2.65,218019211,131070,44.59,1682,1743,1587,2155,1162,1660,1663.38,2.77,0,20155,1757,1708,1611,1562,1465,1733,1587,57,495,500,1160,1,1,11400000,184,16.66,0.31,12,1.15,97.00,5141.00,1893,20240419,-14.63,1021,20240805,58.28,1743,-7.29,20250418,1286,25.66,20250401,1893,-14.63,20240419,1021,58.28,20240805,0.00,Y,073540,500,57 억,,315514,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 20250421 160616 57 100.00 KOSDAQ 전기·전자 N N N N N 1590 3 2 0.19 51613516 32194 22.20 1609 1635 1588 2060 1111 1587 1603.20 2.85 0 -1501 1795 1691 1639 1535 1483 1665 1509 57 473 500 1110 1 1 11400000 181 16.39 0.31 12 0.28 97.00 5141.00 1893 20240419 -16.01 1021 20240805 55.73 1743 -8.78 20250418 1286 23.64 20250401 1890 -15.87 20240516 1021 55.73 20240805 0.00 Y 073540 500 57 억 324874 N N 0 N 00 N
3 20250421 150627 57 100.00 KOSDAQ 전기·전자 N N N N N 1597 10 2 0.63 48570024 30280 20.88 1609 1635 1588 2060 1111 1587 1604.03 2.85 0 -1501 1795 1691 1639 1535 1483 1665 1509 57 473 500 1110 1 1 11400000 182 16.46 0.31 12 0.27 97.00 5141.00 1893 20240419 -15.64 1021 20240805 56.42 1743 -8.38 20250418 1286 24.18 20250401 1890 -15.50 20240516 1021 56.42 20240805 0.00 Y 073540 500 57 억 324874 N N 0 N 00 N
4 20250421 140627 57 100.00 KOSDAQ 전기·전자 N N N N N 1592 5 2 0.32 37695072 23464 16.18 1609 1635 1588 2060 1111 1587 1606.51 2.85 0 -1397 1795 1691 1639 1535 1483 1665 1509 57 473 500 1110 1 1 11400000 181 16.41 0.31 12 0.21 97.00 5141.00 1893 20240419 -15.90 1021 20240805 55.93 1743 -8.66 20250418 1286 23.79 20250401 1890 -15.77 20240516 1021 55.93 20240805 0.00 Y 073540 500 57 억 324874 N N 0 N 00 N
5 20250421 130627 57 100.00 KOSDAQ 전기·전자 N N N N N 1597 10 2 0.63 35231959 21917 15.11 1609 1635 1588 2060 1111 1587 1607.52 2.85 0 -1331 1795 1691 1639 1535 1483 1665 1509 57 473 500 1110 1 1 11400000 182 16.46 0.31 12 0.19 97.00 5141.00 1893 20240419 -15.64 1021 20240805 56.42 1743 -8.38 20250418 1286 24.18 20250401 1890 -15.50 20240516 1021 56.42 20240805 0.00 Y 073540 500 57 억 324874 N N 0 N 00 N
6 20250421 120626 57 100.00 KOSDAQ 전기·전자 N N N N N 1598 11 2 0.69 33498494 20832 14.37 1609 1635 1588 2060 1111 1587 1608.03 2.85 0 -1272 1795 1691 1639 1535 1483 1665 1509 57 473 500 1110 1 1 11400000 182 16.47 0.31 12 0.18 97.00 5141.00 1893 20240419 -15.58 1021 20240805 56.51 1743 -8.32 20250418 1286 24.26 20250401 1890 -15.45 20240516 1021 56.51 20240805 0.00 Y 073540 500 57 억 324874 N N 0 N 00 N
7 20250421 110627 57 100.00 KOSDAQ 전기·전자 N N N N N 1599 12 2 0.76 31580825 19632 13.54 1609 1635 1588 2060 1111 1587 1608.64 2.85 0 -1272 1795 1691 1639 1535 1483 1665 1509 57 473 500 1110 1 1 11400000 182 16.48 0.31 12 0.17 97.00 5141.00 1893 20240419 -15.53 1021 20240805 56.61 1743 -8.26 20250418 1286 24.34 20250401 1890 -15.40 20240516 1021 56.61 20240805 0.00 Y 073540 500 57 억 324874 N N 0 N 00 N
8 20250421 100621 57 100.00 KOSDAQ 전기·전자 N N N N N 1613 26 2 1.64 23116504 14376 9.91 1609 1635 1588 2060 1111 1587 1607.99 2.85 0 -1216 1795 1691 1639 1535 1483 1665 1509 57 473 500 1110 1 1 11400000 184 16.63 0.31 12 0.13 97.00 5141.00 1893 20240419 -14.79 1021 20240805 57.98 1743 -7.46 20250418 1286 25.43 20250401 1890 -14.66 20240516 1021 57.98 20240805 0.00 Y 073540 500 57 억 324874 N N 0 N 00 N
9 20250421 090642 57 100.00 KOSDAQ 전기·전자 N N N N N 1607 20 2 1.26 5844930 3633 2.51 1609 1610 1588 2060 1111 1587 1608.84 2.85 0 -2228 1795 1691 1639 1535 1483 1665 1509 57 473 500 1110 1 1 11400000 183 16.57 0.31 12 0.03 97.00 5141.00 1893 20240419 -15.11 1021 20240805 57.39 1743 -7.80 20250418 1286 24.96 20250401 1890 -14.97 20240516 1021 57.39 20240805 0.00 Y 073540 500 57 억 324874 N N 0 N 00 N
10 20250418 160616 57 100.00 KOSDAQ 전기·전자 N N N N N 1587 -73 5 -4.40 239988199 144799 49.26 1682 1743 1587 2155 1162 1660 1657.39 2.77 0 16012 1757 1708 1611 1562 1465 1733 1587 57 495 500 1160 1 1 11400000 181 16.36 0.31 12 1.27 97.00 5141.00 1893 20240419 -16.16 1021 20240805 55.44 1743 -8.95 20250418 1286 23.41 20250401 1893 -16.16 20240419 1021 55.44 20240805 0.00 Y 073540 500 57 억 315514 N N 0 N 00 N
11 20250418 150623 57 100.00 KOSDAQ 전기·전자 N N N N N 1616 -44 5 -2.65 221961126 133511 45.42 1682 1743 1587 2155 1162 1660 1662.49 2.77 0 18284 1757 1708 1611 1562 1465 1733 1587 57 495 500 1160 1 1 11400000 184 16.66 0.31 12 1.17 97.00 5141.00 1893 20240419 -14.63 1021 20240805 58.28 1743 -7.29 20250418 1286 25.66 20250401 1893 -14.63 20240419 1021 58.28 20240805 0.00 Y 073540 500 57 억 315514 N N 0 N 00 N
12 20250418 140626 57 100.00 KOSDAQ 전기·전자 N N N N N 1616 -44 5 -2.65 218019211 131070 44.59 1682 1743 1587 2155 1162 1660 1663.38 2.77 0 20155 1757 1708 1611 1562 1465 1733 1587 57 495 500 1160 1 1 11400000 184 16.66 0.31 12 1.15 97.00 5141.00 1893 20240419 -14.63 1021 20240805 58.28 1743 -7.29 20250418 1286 25.66 20250401 1893 -14.63 20240419 1021 58.28 20240805 0.00 Y 073540 500 57 억 315514 N N 0 N 00 N