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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
340360/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,161031,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1544,17,2,1.11,772082807,504482,60.02,1501,1555,1480,1985,1069,1527,1530.45,1.98,0,-44250,1635,1580,1515,1460,1395,1608,1488,44,458,100,1060,1,1,43951909,679,-11.88,6.01,12,1.15,-130.00,257.00,3550,20240507,-56.51,1341,20250319,15.14,2125,-27.34,20250124,1341,15.14,20250319,3550,-56.51,20240507,1341,15.14,20250319,1.91,Y,340360,100,43 억,,872384,N,N,13305,N,01,N
20250401,151029,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1532,5,2,0.33,663782518,433944,51.62,1501,1555,1480,1985,1069,1527,1529.65,1.98,0,-23568,1635,1580,1515,1460,1395,1608,1488,44,458,100,1060,1,1,43951909,673,-11.78,5.96,12,0.99,-130.00,257.00,3550,20240507,-56.85,1341,20250319,14.24,2125,-27.91,20250124,1341,14.24,20250319,3550,-56.85,20240507,1341,14.24,20250319,1.91,Y,340360,100,43 억,,872384,N,N,105833,N,01,N
20250401,141030,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1533,6,2,0.39,578386367,378028,44.97,1501,1555,1480,1985,1069,1527,1530.01,1.98,0,-19392,1635,1580,1515,1460,1395,1608,1488,44,458,100,1060,1,1,43951909,674,-11.79,5.96,12,0.86,-130.00,257.00,3550,20240507,-56.82,1341,20250319,14.32,2125,-27.86,20250124,1341,14.32,20250319,3550,-56.82,20240507,1341,14.32,20250319,1.91,Y,340360,100,43 억,,872384,N,N,105833,N,01,N
20250401,131030,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1525,-2,5,-0.13,479927215,313847,37.34,1501,1555,1480,1985,1069,1527,1529.18,1.98,0,-8993,1635,1580,1515,1460,1395,1608,1488,44,458,100,1060,1,1,43951909,670,-11.73,5.93,12,0.71,-130.00,257.00,3550,20240507,-57.04,1341,20250319,13.72,2125,-28.24,20250124,1341,13.72,20250319,3550,-57.04,20240507,1341,13.72,20250319,1.91,Y,340360,100,43 억,,872384,N,N,105833,N,01,N
20250401,121031,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1525,-2,5,-0.13,420543391,274854,32.70,1501,1555,1480,1985,1069,1527,1530.06,1.98,0,-4260,1635,1580,1515,1460,1395,1608,1488,44,458,100,1060,1,1,43951909,670,-11.73,5.93,12,0.63,-130.00,257.00,3550,20240507,-57.04,1341,20250319,13.72,2125,-28.24,20250124,1341,13.72,20250319,3550,-57.04,20240507,1341,13.72,20250319,1.91,Y,340360,100,43 억,,872384,N,N,105833,N,01,N
20250401,111017,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1549,22,2,1.44,236725930,155170,18.46,1501,1549,1480,1985,1069,1527,1525.59,1.98,0,4339,1635,1580,1515,1460,1395,1608,1488,44,458,100,1060,1,1,43951909,681,-11.92,6.03,12,0.35,-130.00,257.00,3550,20240507,-56.37,1341,20250319,15.51,2125,-27.11,20250124,1341,15.51,20250319,3550,-56.37,20240507,1341,15.51,20250319,1.91,Y,340360,100,43 억,,872384,N,N,105833,N,01,N
20250401,101015,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1529,2,2,0.13,145836453,95790,11.40,1501,1540,1480,1985,1069,1527,1522.46,1.98,0,-2027,1635,1580,1515,1460,1395,1608,1488,44,458,100,1060,1,1,43951909,672,-11.76,5.95,12,0.22,-130.00,257.00,3550,20240507,-56.93,1341,20250319,14.02,2125,-28.05,20250124,1341,14.02,20250319,3550,-56.93,20240507,1341,14.02,20250319,1.91,Y,340360,100,43 억,,872384,N,N,105833,N,01,N
20250401,091016,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1531,4,2,0.26,32896578,21836,2.60,1501,1532,1480,1985,1069,1527,1506.53,1.98,0,-2842,1635,1580,1515,1460,1395,1608,1488,44,458,100,1060,1,1,43951909,673,-11.78,5.96,12,0.05,-130.00,257.00,3550,20240507,-56.87,1341,20250319,14.17,2125,-27.95,20250124,1341,14.17,20250319,3550,-56.87,20240507,1341,14.17,20250319,1.91,Y,340360,100,43 억,,872384,N,N,105833,N,01,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 20250401 161031 54 100.00 KOSDAQ 전기·전자 N N N N N 1544 17 2 1.11 772082807 504482 60.02 1501 1555 1480 1985 1069 1527 1530.45 1.98 0 -44250 1635 1580 1515 1460 1395 1608 1488 44 458 100 1060 1 1 43951909 679 -11.88 6.01 12 1.15 -130.00 257.00 3550 20240507 -56.51 1341 20250319 15.14 2125 -27.34 20250124 1341 15.14 20250319 3550 -56.51 20240507 1341 15.14 20250319 1.91 Y 340360 100 43 억 872384 N N 13305 N 01 N
3 20250401 151029 54 100.00 KOSDAQ 전기·전자 N N N N N 1532 5 2 0.33 663782518 433944 51.62 1501 1555 1480 1985 1069 1527 1529.65 1.98 0 -23568 1635 1580 1515 1460 1395 1608 1488 44 458 100 1060 1 1 43951909 673 -11.78 5.96 12 0.99 -130.00 257.00 3550 20240507 -56.85 1341 20250319 14.24 2125 -27.91 20250124 1341 14.24 20250319 3550 -56.85 20240507 1341 14.24 20250319 1.91 Y 340360 100 43 억 872384 N N 105833 N 01 N
4 20250401 141030 54 100.00 KOSDAQ 전기·전자 N N N N N 1533 6 2 0.39 578386367 378028 44.97 1501 1555 1480 1985 1069 1527 1530.01 1.98 0 -19392 1635 1580 1515 1460 1395 1608 1488 44 458 100 1060 1 1 43951909 674 -11.79 5.96 12 0.86 -130.00 257.00 3550 20240507 -56.82 1341 20250319 14.32 2125 -27.86 20250124 1341 14.32 20250319 3550 -56.82 20240507 1341 14.32 20250319 1.91 Y 340360 100 43 억 872384 N N 105833 N 01 N
5 20250401 131030 54 100.00 KOSDAQ 전기·전자 N N N N N 1525 -2 5 -0.13 479927215 313847 37.34 1501 1555 1480 1985 1069 1527 1529.18 1.98 0 -8993 1635 1580 1515 1460 1395 1608 1488 44 458 100 1060 1 1 43951909 670 -11.73 5.93 12 0.71 -130.00 257.00 3550 20240507 -57.04 1341 20250319 13.72 2125 -28.24 20250124 1341 13.72 20250319 3550 -57.04 20240507 1341 13.72 20250319 1.91 Y 340360 100 43 억 872384 N N 105833 N 01 N
6 20250401 121031 54 100.00 KOSDAQ 전기·전자 N N N N N 1525 -2 5 -0.13 420543391 274854 32.70 1501 1555 1480 1985 1069 1527 1530.06 1.98 0 -4260 1635 1580 1515 1460 1395 1608 1488 44 458 100 1060 1 1 43951909 670 -11.73 5.93 12 0.63 -130.00 257.00 3550 20240507 -57.04 1341 20250319 13.72 2125 -28.24 20250124 1341 13.72 20250319 3550 -57.04 20240507 1341 13.72 20250319 1.91 Y 340360 100 43 억 872384 N N 105833 N 01 N
7 20250401 111017 54 100.00 KOSDAQ 전기·전자 N N N N N 1549 22 2 1.44 236725930 155170 18.46 1501 1549 1480 1985 1069 1527 1525.59 1.98 0 4339 1635 1580 1515 1460 1395 1608 1488 44 458 100 1060 1 1 43951909 681 -11.92 6.03 12 0.35 -130.00 257.00 3550 20240507 -56.37 1341 20250319 15.51 2125 -27.11 20250124 1341 15.51 20250319 3550 -56.37 20240507 1341 15.51 20250319 1.91 Y 340360 100 43 억 872384 N N 105833 N 01 N
8 20250401 101015 54 100.00 KOSDAQ 전기·전자 N N N N N 1529 2 2 0.13 145836453 95790 11.40 1501 1540 1480 1985 1069 1527 1522.46 1.98 0 -2027 1635 1580 1515 1460 1395 1608 1488 44 458 100 1060 1 1 43951909 672 -11.76 5.95 12 0.22 -130.00 257.00 3550 20240507 -56.93 1341 20250319 14.02 2125 -28.05 20250124 1341 14.02 20250319 3550 -56.93 20240507 1341 14.02 20250319 1.91 Y 340360 100 43 억 872384 N N 105833 N 01 N
9 20250401 091016 54 100.00 KOSDAQ 전기·전자 N N N N N 1531 4 2 0.26 32896578 21836 2.60 1501 1532 1480 1985 1069 1527 1506.53 1.98 0 -2842 1635 1580 1515 1460 1395 1608 1488 44 458 100 1060 1 1 43951909 673 -11.78 5.96 12 0.05 -130.00 257.00 3550 20240507 -56.87 1341 20250319 14.17 2125 -27.95 20250124 1341 14.17 20250319 3550 -56.87 20240507 1341 14.17 20250319 1.91 Y 340360 100 43 억 872384 N N 105833 N 01 N