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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1485,14,2,0.95,44853580,30318,81.98,1471,1489,1471,1912,1030,1471,1479.44,2.77,0,905,1503,1486,1456,1439,1409,1495,1448,57,441,500,1020,1,1,11400000,169,15.31,0.29,12,0.27,97.00,5141.00,1893,20240419,-21.55,1021,20240805,45.45,1552,-4.32,20250214,1286,15.47,20250401,1893,-21.55,20240419,1021,45.45,20240805,0.00,Y,073540,500,57 억,,315845,N,N,0,N,00,N
20250414,150620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1485,14,2,0.95,42552478,28767,77.78,1471,1489,1471,1912,1030,1471,1479.21,2.77,0,940,1503,1486,1456,1439,1409,1495,1448,57,441,500,1020,1,1,11400000,169,15.31,0.29,12,0.25,97.00,5141.00,1893,20240419,-21.55,1021,20240805,45.45,1552,-4.32,20250214,1286,15.47,20250401,1893,-21.55,20240419,1021,45.45,20240805,0.00,Y,073540,500,57 억,,315845,N,N,0,N,00,N
20250414,140619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1483,12,2,0.82,36268866,24531,66.33,1471,1489,1471,1912,1030,1471,1478.49,2.77,0,916,1503,1486,1456,1439,1409,1495,1448,57,441,500,1020,1,1,11400000,169,15.29,0.29,12,0.22,97.00,5141.00,1893,20240419,-21.66,1021,20240805,45.25,1552,-4.45,20250214,1286,15.32,20250401,1893,-21.66,20240419,1021,45.25,20240805,0.00,Y,073540,500,57 억,,315845,N,N,0,N,00,N
20250414,130618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1485,14,2,0.95,35848673,24248,65.56,1471,1489,1471,1912,1030,1471,1478.42,2.77,0,883,1503,1486,1456,1439,1409,1495,1448,57,441,500,1020,1,1,11400000,169,15.31,0.29,12,0.21,97.00,5141.00,1893,20240419,-21.55,1021,20240805,45.45,1552,-4.32,20250214,1286,15.47,20250401,1893,-21.55,20240419,1021,45.45,20240805,0.00,Y,073540,500,57 억,,315845,N,N,0,N,00,N
20250414,120620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1478,7,2,0.48,35157007,23781,64.30,1471,1489,1471,1912,1030,1471,1478.37,2.77,0,854,1503,1486,1456,1439,1409,1495,1448,57,441,500,1020,1,1,11400000,168,15.24,0.29,12,0.21,97.00,5141.00,1893,20240419,-21.92,1021,20240805,44.76,1552,-4.77,20250214,1286,14.93,20250401,1893,-21.92,20240419,1021,44.76,20240805,0.00,Y,073540,500,57 억,,315845,N,N,0,N,00,N
20250414,110617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1481,10,2,0.68,34552156,23372,63.19,1471,1489,1471,1912,1030,1471,1478.36,2.77,0,820,1503,1486,1456,1439,1409,1495,1448,57,441,500,1020,1,1,11400000,169,15.27,0.29,12,0.21,97.00,5141.00,1893,20240419,-21.76,1021,20240805,45.05,1552,-4.57,20250214,1286,15.16,20250401,1893,-21.76,20240419,1021,45.05,20240805,0.00,Y,073540,500,57 억,,315845,N,N,0,N,00,N
20250414,100619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1471,0,3,0.00,32258268,21815,58.98,1471,1489,1471,1912,1030,1471,1478.72,2.77,0,753,1503,1486,1456,1439,1409,1495,1448,57,441,500,1020,1,1,11400000,168,15.16,0.29,12,0.19,97.00,5141.00,1893,20240419,-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,,315845,N,N,0,N,00,N
20250414,090620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1479,8,2,0.54,4401464,2982,8.06,1471,1479,1471,1912,1030,1471,1476.01,2.77,0,157,1503,1486,1456,1439,1409,1495,1448,57,441,500,1020,1,1,11400000,169,15.25,0.29,12,0.03,97.00,5141.00,1893,20240419,-21.87,1021,20240805,44.86,1552,-4.70,20250214,1286,15.01,20250401,1893,-21.87,20240419,1021,44.86,20240805,0.00,Y,073540,500,57 억,,315845,N,N,0,N,00,N
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
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 20250414 160615 57 100.00 KOSDAQ 전기·전자 N N N N N 1485 14 2 0.95 44853580 30318 81.98 1471 1489 1471 1912 1030 1471 1479.44 2.77 0 905 1503 1486 1456 1439 1409 1495 1448 57 441 500 1020 1 1 11400000 169 15.31 0.29 12 0.27 97.00 5141.00 1893 20240419 -21.55 1021 20240805 45.45 1552 -4.32 20250214 1286 15.47 20250401 1893 -21.55 20240419 1021 45.45 20240805 0.00 Y 073540 500 57 억 315845 N N 0 N 00 N
3 20250414 150620 57 100.00 KOSDAQ 전기·전자 N N N N N 1485 14 2 0.95 42552478 28767 77.78 1471 1489 1471 1912 1030 1471 1479.21 2.77 0 940 1503 1486 1456 1439 1409 1495 1448 57 441 500 1020 1 1 11400000 169 15.31 0.29 12 0.25 97.00 5141.00 1893 20240419 -21.55 1021 20240805 45.45 1552 -4.32 20250214 1286 15.47 20250401 1893 -21.55 20240419 1021 45.45 20240805 0.00 Y 073540 500 57 억 315845 N N 0 N 00 N
4 20250414 140619 57 100.00 KOSDAQ 전기·전자 N N N N N 1483 12 2 0.82 36268866 24531 66.33 1471 1489 1471 1912 1030 1471 1478.49 2.77 0 916 1503 1486 1456 1439 1409 1495 1448 57 441 500 1020 1 1 11400000 169 15.29 0.29 12 0.22 97.00 5141.00 1893 20240419 -21.66 1021 20240805 45.25 1552 -4.45 20250214 1286 15.32 20250401 1893 -21.66 20240419 1021 45.25 20240805 0.00 Y 073540 500 57 억 315845 N N 0 N 00 N
5 20250414 130618 57 100.00 KOSDAQ 전기·전자 N N N N N 1485 14 2 0.95 35848673 24248 65.56 1471 1489 1471 1912 1030 1471 1478.42 2.77 0 883 1503 1486 1456 1439 1409 1495 1448 57 441 500 1020 1 1 11400000 169 15.31 0.29 12 0.21 97.00 5141.00 1893 20240419 -21.55 1021 20240805 45.45 1552 -4.32 20250214 1286 15.47 20250401 1893 -21.55 20240419 1021 45.45 20240805 0.00 Y 073540 500 57 억 315845 N N 0 N 00 N
6 20250414 120620 57 100.00 KOSDAQ 전기·전자 N N N N N 1478 7 2 0.48 35157007 23781 64.30 1471 1489 1471 1912 1030 1471 1478.37 2.77 0 854 1503 1486 1456 1439 1409 1495 1448 57 441 500 1020 1 1 11400000 168 15.24 0.29 12 0.21 97.00 5141.00 1893 20240419 -21.92 1021 20240805 44.76 1552 -4.77 20250214 1286 14.93 20250401 1893 -21.92 20240419 1021 44.76 20240805 0.00 Y 073540 500 57 억 315845 N N 0 N 00 N
7 20250414 110617 57 100.00 KOSDAQ 전기·전자 N N N N N 1481 10 2 0.68 34552156 23372 63.19 1471 1489 1471 1912 1030 1471 1478.36 2.77 0 820 1503 1486 1456 1439 1409 1495 1448 57 441 500 1020 1 1 11400000 169 15.27 0.29 12 0.21 97.00 5141.00 1893 20240419 -21.76 1021 20240805 45.05 1552 -4.57 20250214 1286 15.16 20250401 1893 -21.76 20240419 1021 45.05 20240805 0.00 Y 073540 500 57 억 315845 N N 0 N 00 N
8 20250414 100619 57 100.00 KOSDAQ 전기·전자 N N N N N 1471 0 3 0.00 32258268 21815 58.98 1471 1489 1471 1912 1030 1471 1478.72 2.77 0 753 1503 1486 1456 1439 1409 1495 1448 57 441 500 1020 1 1 11400000 168 15.16 0.29 12 0.19 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 315845 N N 0 N 00 N
9 20250414 090620 57 100.00 KOSDAQ 전기·전자 N N N N N 1479 8 2 0.54 4401464 2982 8.06 1471 1479 1471 1912 1030 1471 1476.01 2.77 0 157 1503 1486 1456 1439 1409 1495 1448 57 441 500 1020 1 1 11400000 169 15.25 0.29 12 0.03 97.00 5141.00 1893 20240419 -21.87 1021 20240805 44.86 1552 -4.70 20250214 1286 15.01 20250401 1893 -21.87 20240419 1021 44.86 20240805 0.00 Y 073540 500 57 억 315845 N N 0 N 00 N
10 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
11 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
12 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