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
340360/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
20250430,161153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1871,-92,5,-4.69,1040834040,547396,94.59,1963,1965,1870,2550,1375,1963,1901.49,0.74,0,-77995,2027,1995,1958,1926,1889,2011,1942,44,587,100,1370,1,1,43951909,822,-14.39,7.28,12,1.25,-130.00,257.00,3550,20240507,-47.30,1341,20250319,39.52,2125,-11.95,20250124,1341,39.52,20250319,3550,-47.30,20240507,1341,39.52,20250319,2.72,Y,340360,100,43 억,,323797,N,N,4208,N,00,N
20250430,151203,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1902,-61,5,-3.11,898437097,471490,81.47,1963,1965,1876,2550,1375,1963,1905.53,0.74,0,-62171,2027,1995,1958,1926,1889,2011,1942,44,587,100,1370,1,1,43951909,836,-14.63,7.40,12,1.07,-130.00,257.00,3550,20240507,-46.42,1341,20250319,41.83,2125,-10.49,20250124,1341,41.83,20250319,3550,-46.42,20240507,1341,41.83,20250319,2.72,Y,340360,100,43 억,,323797,N,N,5551,N,00,N
20250430,141204,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1886,-77,5,-3.92,822258274,431293,74.53,1963,1965,1876,2550,1375,1963,1906.50,0.74,0,-54656,2027,1995,1958,1926,1889,2011,1942,44,587,100,1370,1,1,43951909,829,-14.51,7.34,12,0.98,-130.00,257.00,3550,20240507,-46.87,1341,20250319,40.64,2125,-11.25,20250124,1341,40.64,20250319,3550,-46.87,20240507,1341,40.64,20250319,2.72,Y,340360,100,43 억,,323797,N,N,5551,N,00,N
20250430,131201,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1899,-64,5,-3.26,615251494,321840,55.61,1963,1965,1876,2550,1375,1963,1911.67,0.74,0,-38640,2027,1995,1958,1926,1889,2011,1942,44,587,100,1370,1,1,43951909,835,-14.61,7.39,12,0.73,-130.00,257.00,3550,20240507,-46.51,1341,20250319,41.61,2125,-10.64,20250124,1341,41.61,20250319,3550,-46.51,20240507,1341,41.61,20250319,2.72,Y,340360,100,43 억,,323797,N,N,5551,N,00,N
20250430,121205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1890,-73,5,-3.72,583220819,304938,52.69,1963,1965,1876,2550,1375,1963,1912.59,0.74,0,-33304,2027,1995,1958,1926,1889,2011,1942,44,587,100,1370,1,1,43951909,831,-14.54,7.35,12,0.69,-130.00,257.00,3550,20240507,-46.76,1341,20250319,40.94,2125,-11.06,20250124,1341,40.94,20250319,3550,-46.76,20240507,1341,40.94,20250319,2.72,Y,340360,100,43 억,,323797,N,N,5551,N,00,N
20250430,111203,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1900,-63,5,-3.21,434591030,226347,39.11,1963,1965,1893,2550,1375,1963,1920.02,0.74,0,-14854,2027,1995,1958,1926,1889,2011,1942,44,587,100,1370,1,1,43951909,835,-14.62,7.39,12,0.51,-130.00,257.00,3550,20240507,-46.48,1341,20250319,41.69,2125,-10.59,20250124,1341,41.69,20250319,3550,-46.48,20240507,1341,41.69,20250319,2.72,Y,340360,100,43 억,,323797,N,N,5551,N,00,N
20250430,101206,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1916,-47,5,-2.39,347784160,180671,31.22,1963,1965,1900,2550,1375,1963,1924.96,0.74,0,-7126,2027,1995,1958,1926,1889,2011,1942,44,587,100,1370,1,1,43951909,842,-14.74,7.46,12,0.41,-130.00,257.00,3550,20240507,-46.03,1341,20250319,42.88,2125,-9.84,20250124,1341,42.88,20250319,3550,-46.03,20240507,1341,42.88,20250319,2.72,Y,340360,100,43 억,,323797,N,N,5551,N,00,N
20250430,091209,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1947,-16,5,-0.82,74975999,38523,6.66,1963,1963,1938,2550,1375,1963,1946.27,0.74,0,-4229,2027,1995,1958,1926,1889,2011,1942,44,587,100,1370,1,1,43951909,856,-14.98,7.58,12,0.09,-130.00,257.00,3550,20240507,-45.15,1341,20250319,45.19,2125,-8.38,20250124,1341,45.19,20250319,3550,-45.15,20240507,1341,45.19,20250319,2.72,Y,340360,100,43 억,,323797,N,N,5551,N,00,N
20250429,161152,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1963,25,2,1.29,1120365347,571835,47.31,1921,1990,1921,2515,1357,1938,1958.90,0.85,0,-49181,2144,2041,1967,1864,1790,2004,1827,44,577,100,1350,1,1,43951909,863,-15.10,7.64,12,1.30,-130.00,257.00,3550,20240507,-44.70,1341,20250319,46.38,2125,-7.62,20250124,1341,46.38,20250319,3550,-44.70,20240507,1341,46.38,20250319,2.60,Y,340360,100,43 억,,372625,N,N,5551,N,00,N
20250429,151158,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1958,20,2,1.03,990834932,505825,41.84,1921,1990,1921,2515,1357,1938,1958.85,0.85,0,-37789,2144,2041,1967,1864,1790,2004,1827,44,577,100,1350,1,1,43951909,861,-15.06,7.62,12,1.15,-130.00,257.00,3550,20240507,-44.85,1341,20250319,46.01,2125,-7.86,20250124,1341,46.01,20250319,3550,-44.85,20240507,1341,46.01,20250319,2.60,Y,340360,100,43 억,,372625,N,N,14625,N,00,N
20250429,141201,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1965,27,2,1.39,886634479,452691,37.45,1921,1990,1921,2515,1357,1938,1958.59,0.85,0,-14871,2144,2041,1967,1864,1790,2004,1827,44,577,100,1350,1,1,43951909,864,-15.12,7.65,12,1.03,-130.00,257.00,3550,20240507,-44.65,1341,20250319,46.53,2125,-7.53,20250124,1341,46.53,20250319,3550,-44.65,20240507,1341,46.53,20250319,2.60,Y,340360,100,43 억,,372625,N,N,14625,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 161153 57 100.00 KOSDAQ 전기·전자 N N N N N 1871 -92 5 -4.69 1040834040 547396 94.59 1963 1965 1870 2550 1375 1963 1901.49 0.74 0 -77995 2027 1995 1958 1926 1889 2011 1942 44 587 100 1370 1 1 43951909 822 -14.39 7.28 12 1.25 -130.00 257.00 3550 20240507 -47.30 1341 20250319 39.52 2125 -11.95 20250124 1341 39.52 20250319 3550 -47.30 20240507 1341 39.52 20250319 2.72 Y 340360 100 43 억 323797 N N 4208 N 00 N
3 20250430 151203 57 100.00 KOSDAQ 전기·전자 N N N N N 1902 -61 5 -3.11 898437097 471490 81.47 1963 1965 1876 2550 1375 1963 1905.53 0.74 0 -62171 2027 1995 1958 1926 1889 2011 1942 44 587 100 1370 1 1 43951909 836 -14.63 7.40 12 1.07 -130.00 257.00 3550 20240507 -46.42 1341 20250319 41.83 2125 -10.49 20250124 1341 41.83 20250319 3550 -46.42 20240507 1341 41.83 20250319 2.72 Y 340360 100 43 억 323797 N N 5551 N 00 N
4 20250430 141204 57 100.00 KOSDAQ 전기·전자 N N N N N 1886 -77 5 -3.92 822258274 431293 74.53 1963 1965 1876 2550 1375 1963 1906.50 0.74 0 -54656 2027 1995 1958 1926 1889 2011 1942 44 587 100 1370 1 1 43951909 829 -14.51 7.34 12 0.98 -130.00 257.00 3550 20240507 -46.87 1341 20250319 40.64 2125 -11.25 20250124 1341 40.64 20250319 3550 -46.87 20240507 1341 40.64 20250319 2.72 Y 340360 100 43 억 323797 N N 5551 N 00 N
5 20250430 131201 57 100.00 KOSDAQ 전기·전자 N N N N N 1899 -64 5 -3.26 615251494 321840 55.61 1963 1965 1876 2550 1375 1963 1911.67 0.74 0 -38640 2027 1995 1958 1926 1889 2011 1942 44 587 100 1370 1 1 43951909 835 -14.61 7.39 12 0.73 -130.00 257.00 3550 20240507 -46.51 1341 20250319 41.61 2125 -10.64 20250124 1341 41.61 20250319 3550 -46.51 20240507 1341 41.61 20250319 2.72 Y 340360 100 43 억 323797 N N 5551 N 00 N
6 20250430 121205 57 100.00 KOSDAQ 전기·전자 N N N N N 1890 -73 5 -3.72 583220819 304938 52.69 1963 1965 1876 2550 1375 1963 1912.59 0.74 0 -33304 2027 1995 1958 1926 1889 2011 1942 44 587 100 1370 1 1 43951909 831 -14.54 7.35 12 0.69 -130.00 257.00 3550 20240507 -46.76 1341 20250319 40.94 2125 -11.06 20250124 1341 40.94 20250319 3550 -46.76 20240507 1341 40.94 20250319 2.72 Y 340360 100 43 억 323797 N N 5551 N 00 N
7 20250430 111203 57 100.00 KOSDAQ 전기·전자 N N N N N 1900 -63 5 -3.21 434591030 226347 39.11 1963 1965 1893 2550 1375 1963 1920.02 0.74 0 -14854 2027 1995 1958 1926 1889 2011 1942 44 587 100 1370 1 1 43951909 835 -14.62 7.39 12 0.51 -130.00 257.00 3550 20240507 -46.48 1341 20250319 41.69 2125 -10.59 20250124 1341 41.69 20250319 3550 -46.48 20240507 1341 41.69 20250319 2.72 Y 340360 100 43 억 323797 N N 5551 N 00 N
8 20250430 101206 57 100.00 KOSDAQ 전기·전자 N N N N N 1916 -47 5 -2.39 347784160 180671 31.22 1963 1965 1900 2550 1375 1963 1924.96 0.74 0 -7126 2027 1995 1958 1926 1889 2011 1942 44 587 100 1370 1 1 43951909 842 -14.74 7.46 12 0.41 -130.00 257.00 3550 20240507 -46.03 1341 20250319 42.88 2125 -9.84 20250124 1341 42.88 20250319 3550 -46.03 20240507 1341 42.88 20250319 2.72 Y 340360 100 43 억 323797 N N 5551 N 00 N
9 20250430 091209 57 100.00 KOSDAQ 전기·전자 N N N N N 1947 -16 5 -0.82 74975999 38523 6.66 1963 1963 1938 2550 1375 1963 1946.27 0.74 0 -4229 2027 1995 1958 1926 1889 2011 1942 44 587 100 1370 1 1 43951909 856 -14.98 7.58 12 0.09 -130.00 257.00 3550 20240507 -45.15 1341 20250319 45.19 2125 -8.38 20250124 1341 45.19 20250319 3550 -45.15 20240507 1341 45.19 20250319 2.72 Y 340360 100 43 억 323797 N N 5551 N 00 N
10 20250429 161152 57 100.00 KOSDAQ 전기·전자 N N N N N 1963 25 2 1.29 1120365347 571835 47.31 1921 1990 1921 2515 1357 1938 1958.90 0.85 0 -49181 2144 2041 1967 1864 1790 2004 1827 44 577 100 1350 1 1 43951909 863 -15.10 7.64 12 1.30 -130.00 257.00 3550 20240507 -44.70 1341 20250319 46.38 2125 -7.62 20250124 1341 46.38 20250319 3550 -44.70 20240507 1341 46.38 20250319 2.60 Y 340360 100 43 억 372625 N N 5551 N 00 N
11 20250429 151158 57 100.00 KOSDAQ 전기·전자 N N N N N 1958 20 2 1.03 990834932 505825 41.84 1921 1990 1921 2515 1357 1938 1958.85 0.85 0 -37789 2144 2041 1967 1864 1790 2004 1827 44 577 100 1350 1 1 43951909 861 -15.06 7.62 12 1.15 -130.00 257.00 3550 20240507 -44.85 1341 20250319 46.01 2125 -7.86 20250124 1341 46.01 20250319 3550 -44.85 20240507 1341 46.01 20250319 2.60 Y 340360 100 43 억 372625 N N 14625 N 00 N
12 20250429 141201 57 100.00 KOSDAQ 전기·전자 N N N N N 1965 27 2 1.39 886634479 452691 37.45 1921 1990 1921 2515 1357 1938 1958.59 0.85 0 -14871 2144 2041 1967 1864 1790 2004 1827 44 577 100 1350 1 1 43951909 864 -15.12 7.65 12 1.03 -130.00 257.00 3550 20240507 -44.65 1341 20250319 46.53 2125 -7.53 20250124 1341 46.53 20250319 3550 -44.65 20240507 1341 46.53 20250319 2.60 Y 340360 100 43 억 372625 N N 14625 N 00 N