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
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
20250421,161117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1840,75,2,4.25,1932393613,1052504,150.86,1795,1870,1780,2290,1236,1765,1836.00,1.31,0,-5846,1941,1852,1701,1612,1461,1897,1657,44,525,100,1230,1,1,43951909,809,-14.15,7.16,12,2.39,-130.00,257.00,3550,20240507,-48.17,1341,20250319,37.21,2125,-13.41,20250124,1341,37.21,20250319,3550,-48.17,20240507,1341,37.21,20250319,2.09,Y,340360,100,43 억,,575747,N,N,9254,N,00,N
20250421,151137,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1833,68,2,3.85,1863995252,1015275,145.53,1795,1870,1780,2290,1236,1765,1835.95,1.31,0,-3315,1941,1852,1701,1612,1461,1897,1657,44,525,100,1230,1,1,43951909,806,-14.10,7.13,12,2.31,-130.00,257.00,3550,20240507,-48.37,1341,20250319,36.69,2125,-13.74,20250124,1341,36.69,20250319,3550,-48.37,20240507,1341,36.69,20250319,2.09,Y,340360,100,43 억,,575747,N,N,8842,N,00,N
20250421,141136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1835,70,2,3.97,1807661262,984486,141.11,1795,1870,1780,2290,1236,1765,1836.15,1.31,0,-366,1941,1852,1701,1612,1461,1897,1657,44,525,100,1230,1,1,43951909,807,-14.12,7.14,12,2.24,-130.00,257.00,3550,20240507,-48.31,1341,20250319,36.84,2125,-13.65,20250124,1341,36.84,20250319,3550,-48.31,20240507,1341,36.84,20250319,2.09,Y,340360,100,43 억,,575747,N,N,8842,N,00,N
20250421,131134,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1829,64,2,3.63,1697303805,924198,132.47,1795,1870,1780,2290,1236,1765,1836.52,1.31,0,6283,1941,1852,1701,1612,1461,1897,1657,44,525,100,1230,1,1,43951909,804,-14.07,7.12,12,2.10,-130.00,257.00,3550,20240507,-48.48,1341,20250319,36.39,2125,-13.93,20250124,1341,36.39,20250319,3550,-48.48,20240507,1341,36.39,20250319,2.09,Y,340360,100,43 억,,575747,N,N,8842,N,00,N
20250421,121134,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1831,66,2,3.74,1642740473,894354,128.19,1795,1870,1780,2290,1236,1765,1836.79,1.31,0,11977,1941,1852,1701,1612,1461,1897,1657,44,525,100,1230,1,1,43951909,805,-14.08,7.12,12,2.03,-130.00,257.00,3550,20240507,-48.42,1341,20250319,36.54,2125,-13.84,20250124,1341,36.54,20250319,3550,-48.42,20240507,1341,36.54,20250319,2.09,Y,340360,100,43 억,,575747,N,N,8842,N,00,N
20250421,111133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1835,70,2,3.97,1506920027,820161,117.56,1795,1870,1780,2290,1236,1765,1837.35,1.31,0,15565,1941,1852,1701,1612,1461,1897,1657,44,525,100,1230,1,1,43951909,807,-14.12,7.14,12,1.87,-130.00,257.00,3550,20240507,-48.31,1341,20250319,36.84,2125,-13.65,20250124,1341,36.84,20250319,3550,-48.31,20240507,1341,36.84,20250319,2.09,Y,340360,100,43 억,,575747,N,N,8842,N,00,N
20250421,101128,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1854,89,2,5.04,1338885006,728814,104.47,1795,1870,1780,2290,1236,1765,1837.07,1.31,0,19679,1941,1852,1701,1612,1461,1897,1657,44,525,100,1230,1,1,43951909,815,-14.26,7.21,12,1.66,-130.00,257.00,3550,20240507,-47.77,1341,20250319,38.26,2125,-12.75,20250124,1341,38.26,20250319,3550,-47.77,20240507,1341,38.26,20250319,2.09,Y,340360,100,43 억,,575747,N,N,8842,N,00,N
20250421,091207,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1825,60,2,3.40,560117630,305141,43.74,1795,1870,1780,2290,1236,1765,1835.60,1.31,0,-22682,1941,1852,1701,1612,1461,1897,1657,44,525,100,1230,1,1,43951909,802,-14.04,7.10,12,0.69,-130.00,257.00,3550,20240507,-48.59,1341,20250319,36.09,2125,-14.12,20250124,1341,36.09,20250319,3550,-48.59,20240507,1341,36.09,20250319,2.09,Y,340360,100,43 억,,575747,N,N,8842,N,00,N
20250418,161116,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1765,105,2,6.33,1189607548,695000,89.59,1660,1790,1550,2155,1162,1660,1711.67,1.09,0,96845,1724,1692,1634,1602,1544,1705,1615,44,495,100,1160,1,1,43951909,776,-13.58,6.87,12,1.58,-130.00,257.00,3550,20240507,-50.28,1341,20250319,31.62,2125,-16.94,20250124,1341,31.62,20250319,3550,-50.28,20240507,1341,31.62,20250319,2.16,Y,340360,100,43 억,,480147,N,N,8842,N,00,N
20250418,151131,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1760,100,2,6.02,1093823103,640649,82.58,1660,1790,1550,2155,1162,1660,1707.37,1.09,0,90103,1724,1692,1634,1602,1544,1705,1615,44,495,100,1160,1,1,43951909,774,-13.54,6.85,12,1.46,-130.00,257.00,3550,20240507,-50.42,1341,20250319,31.25,2125,-17.18,20250124,1341,31.25,20250319,3550,-50.42,20240507,1341,31.25,20250319,2.16,Y,340360,100,43 억,,480147,N,N,24424,N,00,N
20250418,141137,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1779,119,2,7.17,877950545,517704,66.74,1660,1790,1550,2155,1162,1660,1695.85,1.09,0,87224,1724,1692,1634,1602,1544,1705,1615,44,495,100,1160,1,1,43951909,782,-13.68,6.92,12,1.18,-130.00,257.00,3550,20240507,-49.89,1341,20250319,32.66,2125,-16.28,20250124,1341,32.66,20250319,3550,-49.89,20240507,1341,32.66,20250319,2.16,Y,340360,100,43 억,,480147,N,N,24424,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 161117 57 100.00 KOSDAQ 전기·전자 N N N N N 1840 75 2 4.25 1932393613 1052504 150.86 1795 1870 1780 2290 1236 1765 1836.00 1.31 0 -5846 1941 1852 1701 1612 1461 1897 1657 44 525 100 1230 1 1 43951909 809 -14.15 7.16 12 2.39 -130.00 257.00 3550 20240507 -48.17 1341 20250319 37.21 2125 -13.41 20250124 1341 37.21 20250319 3550 -48.17 20240507 1341 37.21 20250319 2.09 Y 340360 100 43 억 575747 N N 9254 N 00 N
3 20250421 151137 57 100.00 KOSDAQ 전기·전자 N N N N N 1833 68 2 3.85 1863995252 1015275 145.53 1795 1870 1780 2290 1236 1765 1835.95 1.31 0 -3315 1941 1852 1701 1612 1461 1897 1657 44 525 100 1230 1 1 43951909 806 -14.10 7.13 12 2.31 -130.00 257.00 3550 20240507 -48.37 1341 20250319 36.69 2125 -13.74 20250124 1341 36.69 20250319 3550 -48.37 20240507 1341 36.69 20250319 2.09 Y 340360 100 43 억 575747 N N 8842 N 00 N
4 20250421 141136 57 100.00 KOSDAQ 전기·전자 N N N N N 1835 70 2 3.97 1807661262 984486 141.11 1795 1870 1780 2290 1236 1765 1836.15 1.31 0 -366 1941 1852 1701 1612 1461 1897 1657 44 525 100 1230 1 1 43951909 807 -14.12 7.14 12 2.24 -130.00 257.00 3550 20240507 -48.31 1341 20250319 36.84 2125 -13.65 20250124 1341 36.84 20250319 3550 -48.31 20240507 1341 36.84 20250319 2.09 Y 340360 100 43 억 575747 N N 8842 N 00 N
5 20250421 131134 57 100.00 KOSDAQ 전기·전자 N N N N N 1829 64 2 3.63 1697303805 924198 132.47 1795 1870 1780 2290 1236 1765 1836.52 1.31 0 6283 1941 1852 1701 1612 1461 1897 1657 44 525 100 1230 1 1 43951909 804 -14.07 7.12 12 2.10 -130.00 257.00 3550 20240507 -48.48 1341 20250319 36.39 2125 -13.93 20250124 1341 36.39 20250319 3550 -48.48 20240507 1341 36.39 20250319 2.09 Y 340360 100 43 억 575747 N N 8842 N 00 N
6 20250421 121134 57 100.00 KOSDAQ 전기·전자 N N N N N 1831 66 2 3.74 1642740473 894354 128.19 1795 1870 1780 2290 1236 1765 1836.79 1.31 0 11977 1941 1852 1701 1612 1461 1897 1657 44 525 100 1230 1 1 43951909 805 -14.08 7.12 12 2.03 -130.00 257.00 3550 20240507 -48.42 1341 20250319 36.54 2125 -13.84 20250124 1341 36.54 20250319 3550 -48.42 20240507 1341 36.54 20250319 2.09 Y 340360 100 43 억 575747 N N 8842 N 00 N
7 20250421 111133 57 100.00 KOSDAQ 전기·전자 N N N N N 1835 70 2 3.97 1506920027 820161 117.56 1795 1870 1780 2290 1236 1765 1837.35 1.31 0 15565 1941 1852 1701 1612 1461 1897 1657 44 525 100 1230 1 1 43951909 807 -14.12 7.14 12 1.87 -130.00 257.00 3550 20240507 -48.31 1341 20250319 36.84 2125 -13.65 20250124 1341 36.84 20250319 3550 -48.31 20240507 1341 36.84 20250319 2.09 Y 340360 100 43 억 575747 N N 8842 N 00 N
8 20250421 101128 57 100.00 KOSDAQ 전기·전자 N N N N N 1854 89 2 5.04 1338885006 728814 104.47 1795 1870 1780 2290 1236 1765 1837.07 1.31 0 19679 1941 1852 1701 1612 1461 1897 1657 44 525 100 1230 1 1 43951909 815 -14.26 7.21 12 1.66 -130.00 257.00 3550 20240507 -47.77 1341 20250319 38.26 2125 -12.75 20250124 1341 38.26 20250319 3550 -47.77 20240507 1341 38.26 20250319 2.09 Y 340360 100 43 억 575747 N N 8842 N 00 N
9 20250421 091207 57 100.00 KOSDAQ 전기·전자 N N N N N 1825 60 2 3.40 560117630 305141 43.74 1795 1870 1780 2290 1236 1765 1835.60 1.31 0 -22682 1941 1852 1701 1612 1461 1897 1657 44 525 100 1230 1 1 43951909 802 -14.04 7.10 12 0.69 -130.00 257.00 3550 20240507 -48.59 1341 20250319 36.09 2125 -14.12 20250124 1341 36.09 20250319 3550 -48.59 20240507 1341 36.09 20250319 2.09 Y 340360 100 43 억 575747 N N 8842 N 00 N
10 20250418 161116 57 100.00 KOSDAQ 전기·전자 N N N N N 1765 105 2 6.33 1189607548 695000 89.59 1660 1790 1550 2155 1162 1660 1711.67 1.09 0 96845 1724 1692 1634 1602 1544 1705 1615 44 495 100 1160 1 1 43951909 776 -13.58 6.87 12 1.58 -130.00 257.00 3550 20240507 -50.28 1341 20250319 31.62 2125 -16.94 20250124 1341 31.62 20250319 3550 -50.28 20240507 1341 31.62 20250319 2.16 Y 340360 100 43 억 480147 N N 8842 N 00 N
11 20250418 151131 57 100.00 KOSDAQ 전기·전자 N N N N N 1760 100 2 6.02 1093823103 640649 82.58 1660 1790 1550 2155 1162 1660 1707.37 1.09 0 90103 1724 1692 1634 1602 1544 1705 1615 44 495 100 1160 1 1 43951909 774 -13.54 6.85 12 1.46 -130.00 257.00 3550 20240507 -50.42 1341 20250319 31.25 2125 -17.18 20250124 1341 31.25 20250319 3550 -50.42 20240507 1341 31.25 20250319 2.16 Y 340360 100 43 억 480147 N N 24424 N 00 N
12 20250418 141137 57 100.00 KOSDAQ 전기·전자 N N N N N 1779 119 2 7.17 877950545 517704 66.74 1660 1790 1550 2155 1162 1660 1695.85 1.09 0 87224 1724 1692 1634 1602 1544 1705 1615 44 495 100 1160 1 1 43951909 782 -13.68 6.92 12 1.18 -130.00 257.00 3550 20240507 -49.89 1341 20250319 32.66 2125 -16.28 20250124 1341 32.66 20250319 3550 -49.89 20240507 1341 32.66 20250319 2.16 Y 340360 100 43 억 480147 N N 24424 N 00 N