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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1578,-12,5,-0.75,53565088,33517,104.11,1591,1611,1578,2065,1113,1590,1598.15,2.87,0,1397,1651,1620,1604,1573,1557,1612,1565,57,475,500,1110,1,1,11400000,180,16.27,0.31,12,0.29,97.00,5141.00,1893,20240419,-16.64,1021,20240805,54.55,1743,-9.47,20250418,1286,22.71,20250401,1890,-16.51,20240516,1021,54.55,20240805,0.00,Y,073540,500,57 억,,327616,N,N,0,N,00,N
20250422,150630,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1602,12,2,0.75,49076116,30693,95.33,1591,1611,1590,2065,1113,1590,1598.94,2.87,0,1470,1651,1620,1604,1573,1557,1612,1565,57,475,500,1110,1,1,11400000,183,16.52,0.31,12,0.27,97.00,5141.00,1893,20240419,-15.37,1021,20240805,56.90,1743,-8.09,20250418,1286,24.57,20250401,1890,-15.24,20240516,1021,56.90,20240805,0.00,Y,073540,500,57 억,,327616,N,N,0,N,00,N
20250422,140629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1607,17,2,1.07,48302782,30211,93.84,1591,1611,1590,2065,1113,1590,1598.85,2.87,0,1430,1651,1620,1604,1573,1557,1612,1565,57,475,500,1110,1,1,11400000,183,16.57,0.31,12,0.27,97.00,5141.00,1893,20240419,-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,,327616,N,N,0,N,00,N
20250422,130627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1596,6,2,0.38,39044477,24443,75.92,1591,1611,1590,2065,1113,1590,1597.37,2.87,0,1239,1651,1620,1604,1573,1557,1612,1565,57,475,500,1110,1,1,11400000,182,16.45,0.31,12,0.21,97.00,5141.00,1893,20240419,-15.69,1021,20240805,56.32,1743,-8.43,20250418,1286,24.11,20250401,1890,-15.56,20240516,1021,56.32,20240805,0.00,Y,073540,500,57 억,,327616,N,N,0,N,00,N
20250422,120629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1605,15,2,0.94,36236252,22694,70.49,1591,1611,1590,2065,1113,1590,1596.73,2.87,0,1231,1651,1620,1604,1573,1557,1612,1565,57,475,500,1110,1,1,11400000,183,16.55,0.31,12,0.20,97.00,5141.00,1893,20240419,-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,,327616,N,N,0,N,00,N
20250422,110629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1607,17,2,1.07,34840916,21826,67.79,1591,1611,1590,2065,1113,1590,1596.30,2.87,0,1832,1651,1620,1604,1573,1557,1612,1565,57,475,500,1110,1,1,11400000,183,16.57,0.31,12,0.19,97.00,5141.00,1893,20240419,-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,,327616,N,N,0,N,00,N
20250422,100629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1604,14,2,0.88,33816256,21185,65.80,1591,1611,1590,2065,1113,1590,1596.24,2.87,0,2077,1651,1620,1604,1573,1557,1612,1565,57,475,500,1110,1,1,11400000,183,16.54,0.31,12,0.19,97.00,5141.00,1893,20240419,-15.27,1021,20240805,57.10,1743,-7.97,20250418,1286,24.73,20250401,1890,-15.13,20240516,1021,57.10,20240805,0.00,Y,073540,500,57 억,,327616,N,N,0,N,00,N
20250422,090630,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1603,13,2,0.82,21242358,13354,41.48,1591,1605,1590,2065,1113,1590,1590.71,2.87,0,327,1651,1620,1604,1573,1557,1612,1565,57,475,500,1110,1,1,11400000,183,16.53,0.31,12,0.12,97.00,5141.00,1893,20240419,-15.32,1021,20240805,57.00,1743,-8.03,20250418,1286,24.65,20250401,1890,-15.19,20240516,1021,57.00,20240805,0.00,Y,073540,500,57 억,,327616,N,N,0,N,00,N
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
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 20250422 160619 57 100.00 KOSDAQ 전기·전자 N N N N N 1578 -12 5 -0.75 53565088 33517 104.11 1591 1611 1578 2065 1113 1590 1598.15 2.87 0 1397 1651 1620 1604 1573 1557 1612 1565 57 475 500 1110 1 1 11400000 180 16.27 0.31 12 0.29 97.00 5141.00 1893 20240419 -16.64 1021 20240805 54.55 1743 -9.47 20250418 1286 22.71 20250401 1890 -16.51 20240516 1021 54.55 20240805 0.00 Y 073540 500 57 억 327616 N N 0 N 00 N
3 20250422 150630 57 100.00 KOSDAQ 전기·전자 N N N N N 1602 12 2 0.75 49076116 30693 95.33 1591 1611 1590 2065 1113 1590 1598.94 2.87 0 1470 1651 1620 1604 1573 1557 1612 1565 57 475 500 1110 1 1 11400000 183 16.52 0.31 12 0.27 97.00 5141.00 1893 20240419 -15.37 1021 20240805 56.90 1743 -8.09 20250418 1286 24.57 20250401 1890 -15.24 20240516 1021 56.90 20240805 0.00 Y 073540 500 57 억 327616 N N 0 N 00 N
4 20250422 140629 57 100.00 KOSDAQ 전기·전자 N N N N N 1607 17 2 1.07 48302782 30211 93.84 1591 1611 1590 2065 1113 1590 1598.85 2.87 0 1430 1651 1620 1604 1573 1557 1612 1565 57 475 500 1110 1 1 11400000 183 16.57 0.31 12 0.27 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 327616 N N 0 N 00 N
5 20250422 130627 57 100.00 KOSDAQ 전기·전자 N N N N N 1596 6 2 0.38 39044477 24443 75.92 1591 1611 1590 2065 1113 1590 1597.37 2.87 0 1239 1651 1620 1604 1573 1557 1612 1565 57 475 500 1110 1 1 11400000 182 16.45 0.31 12 0.21 97.00 5141.00 1893 20240419 -15.69 1021 20240805 56.32 1743 -8.43 20250418 1286 24.11 20250401 1890 -15.56 20240516 1021 56.32 20240805 0.00 Y 073540 500 57 억 327616 N N 0 N 00 N
6 20250422 120629 57 100.00 KOSDAQ 전기·전자 N N N N N 1605 15 2 0.94 36236252 22694 70.49 1591 1611 1590 2065 1113 1590 1596.73 2.87 0 1231 1651 1620 1604 1573 1557 1612 1565 57 475 500 1110 1 1 11400000 183 16.55 0.31 12 0.20 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 327616 N N 0 N 00 N
7 20250422 110629 57 100.00 KOSDAQ 전기·전자 N N N N N 1607 17 2 1.07 34840916 21826 67.79 1591 1611 1590 2065 1113 1590 1596.30 2.87 0 1832 1651 1620 1604 1573 1557 1612 1565 57 475 500 1110 1 1 11400000 183 16.57 0.31 12 0.19 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 327616 N N 0 N 00 N
8 20250422 100629 57 100.00 KOSDAQ 전기·전자 N N N N N 1604 14 2 0.88 33816256 21185 65.80 1591 1611 1590 2065 1113 1590 1596.24 2.87 0 2077 1651 1620 1604 1573 1557 1612 1565 57 475 500 1110 1 1 11400000 183 16.54 0.31 12 0.19 97.00 5141.00 1893 20240419 -15.27 1021 20240805 57.10 1743 -7.97 20250418 1286 24.73 20250401 1890 -15.13 20240516 1021 57.10 20240805 0.00 Y 073540 500 57 억 327616 N N 0 N 00 N
9 20250422 090630 57 100.00 KOSDAQ 전기·전자 N N N N N 1603 13 2 0.82 21242358 13354 41.48 1591 1605 1590 2065 1113 1590 1590.71 2.87 0 327 1651 1620 1604 1573 1557 1612 1565 57 475 500 1110 1 1 11400000 183 16.53 0.31 12 0.12 97.00 5141.00 1893 20240419 -15.32 1021 20240805 57.00 1743 -8.03 20250418 1286 24.65 20250401 1890 -15.19 20240516 1021 57.00 20240805 0.00 Y 073540 500 57 억 327616 N N 0 N 00 N
10 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
11 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
12 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