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
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
20250422,161120,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1828,-12,5,-0.65,1357949402,758406,71.37,1841,1841,1731,2390,1288,1840,1790.53,1.30,0,-143074,1920,1880,1830,1790,1740,1900,1810,44,550,100,1280,1,1,43951909,803,-14.06,7.11,12,1.73,-130.00,257.00,3550,20240507,-48.51,1341,20250319,36.32,2125,-13.98,20250124,1341,36.32,20250319,3550,-48.51,20240507,1341,36.32,20250319,2.17,Y,340360,100,43 억,,570364,N,N,19709,N,00,N
20250422,151141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1822,-18,5,-0.98,1187919559,665141,62.59,1841,1841,1731,2390,1288,1840,1785.97,1.30,0,-136005,1920,1880,1830,1790,1740,1900,1810,44,550,100,1280,1,1,43951909,801,-14.02,7.09,12,1.51,-130.00,257.00,3550,20240507,-48.68,1341,20250319,35.87,2125,-14.26,20250124,1341,35.87,20250319,3550,-48.68,20240507,1341,35.87,20250319,2.17,Y,340360,100,43 억,,570364,N,N,9254,N,00,N
20250422,141141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1769,-71,5,-3.86,933278727,522841,49.20,1841,1841,1731,2390,1288,1840,1785.01,1.30,0,-117623,1920,1880,1830,1790,1740,1900,1810,44,550,100,1280,1,1,43951909,778,-13.61,6.88,12,1.19,-130.00,257.00,3550,20240507,-50.17,1341,20250319,31.92,2125,-16.75,20250124,1341,31.92,20250319,3550,-50.17,20240507,1341,31.92,20250319,2.17,Y,340360,100,43 억,,570364,N,N,9254,N,00,N
20250422,131138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1777,-63,5,-3.42,825899903,462061,43.48,1841,1841,1731,2390,1288,1840,1787.43,1.30,0,-105840,1920,1880,1830,1790,1740,1900,1810,44,550,100,1280,1,1,43951909,781,-13.67,6.91,12,1.05,-130.00,257.00,3550,20240507,-49.94,1341,20250319,32.51,2125,-16.38,20250124,1341,32.51,20250319,3550,-49.94,20240507,1341,32.51,20250319,2.17,Y,340360,100,43 억,,570364,N,N,9254,N,00,N
20250422,121142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1767,-73,5,-3.97,789897494,441718,41.57,1841,1841,1731,2390,1288,1840,1788.24,1.30,0,-107615,1920,1880,1830,1790,1740,1900,1810,44,550,100,1280,1,1,43951909,777,-13.59,6.88,12,1.01,-130.00,257.00,3550,20240507,-50.23,1341,20250319,31.77,2125,-16.85,20250124,1341,31.77,20250319,3550,-50.23,20240507,1341,31.77,20250319,2.17,Y,340360,100,43 억,,570364,N,N,9254,N,00,N
20250422,111140,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1787,-53,5,-2.88,493217171,273230,25.71,1841,1841,1782,2390,1288,1840,1805.14,1.30,0,-93803,1920,1880,1830,1790,1740,1900,1810,44,550,100,1280,1,1,43951909,785,-13.75,6.95,12,0.62,-130.00,257.00,3550,20240507,-49.66,1341,20250319,33.26,2125,-15.91,20250124,1341,33.26,20250319,3550,-49.66,20240507,1341,33.26,20250319,2.17,Y,340360,100,43 억,,570364,N,N,9254,N,00,N
20250422,101140,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1813,-27,5,-1.47,343590330,190012,17.88,1841,1841,1782,2390,1288,1840,1808.26,1.30,0,-65185,1920,1880,1830,1790,1740,1900,1810,44,550,100,1280,1,1,43951909,797,-13.95,7.05,12,0.43,-130.00,257.00,3550,20240507,-48.93,1341,20250319,35.20,2125,-14.68,20250124,1341,35.20,20250319,3550,-48.93,20240507,1341,35.20,20250319,2.17,Y,340360,100,43 억,,570364,N,N,9254,N,00,N
20250422,091143,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1818,-22,5,-1.20,71038026,38995,3.67,1841,1841,1806,2390,1288,1840,1821.72,1.30,0,-18870,1920,1880,1830,1790,1740,1900,1810,44,550,100,1280,1,1,43951909,799,-13.98,7.07,12,0.09,-130.00,257.00,3550,20240507,-48.79,1341,20250319,35.57,2125,-14.45,20250124,1341,35.57,20250319,3550,-48.79,20240507,1341,35.57,20250319,2.17,Y,340360,100,43 억,,570364,N,N,9254,N,00,N
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
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 161120 57 100.00 KOSDAQ 전기·전자 N N N N N 1828 -12 5 -0.65 1357949402 758406 71.37 1841 1841 1731 2390 1288 1840 1790.53 1.30 0 -143074 1920 1880 1830 1790 1740 1900 1810 44 550 100 1280 1 1 43951909 803 -14.06 7.11 12 1.73 -130.00 257.00 3550 20240507 -48.51 1341 20250319 36.32 2125 -13.98 20250124 1341 36.32 20250319 3550 -48.51 20240507 1341 36.32 20250319 2.17 Y 340360 100 43 억 570364 N N 19709 N 00 N
3 20250422 151141 57 100.00 KOSDAQ 전기·전자 N N N N N 1822 -18 5 -0.98 1187919559 665141 62.59 1841 1841 1731 2390 1288 1840 1785.97 1.30 0 -136005 1920 1880 1830 1790 1740 1900 1810 44 550 100 1280 1 1 43951909 801 -14.02 7.09 12 1.51 -130.00 257.00 3550 20240507 -48.68 1341 20250319 35.87 2125 -14.26 20250124 1341 35.87 20250319 3550 -48.68 20240507 1341 35.87 20250319 2.17 Y 340360 100 43 억 570364 N N 9254 N 00 N
4 20250422 141141 57 100.00 KOSDAQ 전기·전자 N N N N N 1769 -71 5 -3.86 933278727 522841 49.20 1841 1841 1731 2390 1288 1840 1785.01 1.30 0 -117623 1920 1880 1830 1790 1740 1900 1810 44 550 100 1280 1 1 43951909 778 -13.61 6.88 12 1.19 -130.00 257.00 3550 20240507 -50.17 1341 20250319 31.92 2125 -16.75 20250124 1341 31.92 20250319 3550 -50.17 20240507 1341 31.92 20250319 2.17 Y 340360 100 43 억 570364 N N 9254 N 00 N
5 20250422 131138 57 100.00 KOSDAQ 전기·전자 N N N N N 1777 -63 5 -3.42 825899903 462061 43.48 1841 1841 1731 2390 1288 1840 1787.43 1.30 0 -105840 1920 1880 1830 1790 1740 1900 1810 44 550 100 1280 1 1 43951909 781 -13.67 6.91 12 1.05 -130.00 257.00 3550 20240507 -49.94 1341 20250319 32.51 2125 -16.38 20250124 1341 32.51 20250319 3550 -49.94 20240507 1341 32.51 20250319 2.17 Y 340360 100 43 억 570364 N N 9254 N 00 N
6 20250422 121142 57 100.00 KOSDAQ 전기·전자 N N N N N 1767 -73 5 -3.97 789897494 441718 41.57 1841 1841 1731 2390 1288 1840 1788.24 1.30 0 -107615 1920 1880 1830 1790 1740 1900 1810 44 550 100 1280 1 1 43951909 777 -13.59 6.88 12 1.01 -130.00 257.00 3550 20240507 -50.23 1341 20250319 31.77 2125 -16.85 20250124 1341 31.77 20250319 3550 -50.23 20240507 1341 31.77 20250319 2.17 Y 340360 100 43 억 570364 N N 9254 N 00 N
7 20250422 111140 57 100.00 KOSDAQ 전기·전자 N N N N N 1787 -53 5 -2.88 493217171 273230 25.71 1841 1841 1782 2390 1288 1840 1805.14 1.30 0 -93803 1920 1880 1830 1790 1740 1900 1810 44 550 100 1280 1 1 43951909 785 -13.75 6.95 12 0.62 -130.00 257.00 3550 20240507 -49.66 1341 20250319 33.26 2125 -15.91 20250124 1341 33.26 20250319 3550 -49.66 20240507 1341 33.26 20250319 2.17 Y 340360 100 43 억 570364 N N 9254 N 00 N
8 20250422 101140 57 100.00 KOSDAQ 전기·전자 N N N N N 1813 -27 5 -1.47 343590330 190012 17.88 1841 1841 1782 2390 1288 1840 1808.26 1.30 0 -65185 1920 1880 1830 1790 1740 1900 1810 44 550 100 1280 1 1 43951909 797 -13.95 7.05 12 0.43 -130.00 257.00 3550 20240507 -48.93 1341 20250319 35.20 2125 -14.68 20250124 1341 35.20 20250319 3550 -48.93 20240507 1341 35.20 20250319 2.17 Y 340360 100 43 억 570364 N N 9254 N 00 N
9 20250422 091143 57 100.00 KOSDAQ 전기·전자 N N N N N 1818 -22 5 -1.20 71038026 38995 3.67 1841 1841 1806 2390 1288 1840 1821.72 1.30 0 -18870 1920 1880 1830 1790 1740 1900 1810 44 550 100 1280 1 1 43951909 799 -13.98 7.07 12 0.09 -130.00 257.00 3550 20240507 -48.79 1341 20250319 35.57 2125 -14.45 20250124 1341 35.57 20250319 3550 -48.79 20240507 1341 35.57 20250319 2.17 Y 340360 100 43 억 570364 N N 9254 N 00 N
10 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
11 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
12 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