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
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
20250414,161115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1521,-1,5,-0.07,1100689548,735508,82.33,1522,1522,1478,1978,1066,1522,1496.50,0.85,0,27909,1624,1572,1501,1449,1378,1537,1414,44,456,100,1060,1,1,43951909,669,-11.70,5.92,12,1.67,-130.00,257.00,3550,20240507,-57.15,1341,20250319,13.42,2125,-28.42,20250124,1341,13.42,20250319,3550,-57.15,20240507,1341,13.42,20250319,1.99,Y,340360,100,43 억,,375173,N,N,31783,N,00,N
20250414,151124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1514,-8,5,-0.53,953333791,638284,71.45,1522,1522,1478,1978,1066,1522,1493.59,0.85,0,30209,1624,1572,1501,1449,1378,1537,1414,44,456,100,1060,1,1,43951909,665,-11.65,5.89,12,1.45,-130.00,257.00,3550,20240507,-57.35,1341,20250319,12.90,2125,-28.75,20250124,1341,12.90,20250319,3550,-57.35,20240507,1341,12.90,20250319,1.99,Y,340360,100,43 억,,375173,N,N,25706,N,00,N
20250414,141124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1481,-41,5,-2.69,759418103,508976,56.97,1522,1522,1478,1978,1066,1522,1492.05,0.85,0,11570,1624,1572,1501,1449,1378,1537,1414,44,456,100,1060,1,1,43951909,651,-11.39,5.76,12,1.16,-130.00,257.00,3550,20240507,-58.28,1341,20250319,10.44,2125,-30.31,20250124,1341,10.44,20250319,3550,-58.28,20240507,1341,10.44,20250319,1.99,Y,340360,100,43 억,,375173,N,N,25706,N,00,N
20250414,131121,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1495,-27,5,-1.77,324011717,215263,24.10,1522,1522,1492,1978,1066,1522,1505.19,0.85,0,1023,1624,1572,1501,1449,1378,1537,1414,44,456,100,1060,1,1,43951909,657,-11.50,5.82,12,0.49,-130.00,257.00,3550,20240507,-57.89,1341,20250319,11.48,2125,-29.65,20250124,1341,11.48,20250319,3550,-57.89,20240507,1341,11.48,20250319,1.99,Y,340360,100,43 억,,375173,N,N,25706,N,00,N
20250414,121125,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1511,-11,5,-0.72,242513678,160790,18.00,1522,1522,1495,1978,1066,1522,1508.26,0.85,0,-7505,1624,1572,1501,1449,1378,1537,1414,44,456,100,1060,1,1,43951909,664,-11.62,5.88,12,0.37,-130.00,257.00,3550,20240507,-57.44,1341,20250319,12.68,2125,-28.89,20250124,1341,12.68,20250319,3550,-57.44,20240507,1341,12.68,20250319,1.99,Y,340360,100,43 억,,375173,N,N,25706,N,00,N
20250414,111118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1507,-15,5,-0.99,179267067,118795,13.30,1522,1522,1495,1978,1066,1522,1509.05,0.85,0,-9872,1624,1572,1501,1449,1378,1537,1414,44,456,100,1060,1,1,43951909,662,-11.59,5.86,12,0.27,-130.00,257.00,3550,20240507,-57.55,1341,20250319,12.38,2125,-29.08,20250124,1341,12.38,20250319,3550,-57.55,20240507,1341,12.38,20250319,1.99,Y,340360,100,43 억,,375173,N,N,25706,N,00,N
20250414,101120,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1520,-2,5,-0.13,152865878,101366,11.35,1522,1522,1495,1978,1066,1522,1508.06,0.85,0,-8595,1624,1572,1501,1449,1378,1537,1414,44,456,100,1060,1,1,43951909,668,-11.69,5.91,12,0.23,-130.00,257.00,3550,20240507,-57.18,1341,20250319,13.35,2125,-28.47,20250124,1341,13.35,20250319,3550,-57.18,20240507,1341,13.35,20250319,1.99,Y,340360,100,43 억,,375173,N,N,25706,N,00,N
20250414,091122,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1505,-17,5,-1.12,73102996,48507,5.43,1522,1522,1495,1978,1066,1522,1507.06,0.85,0,-9335,1624,1572,1501,1449,1378,1537,1414,44,456,100,1060,1,1,43951909,661,-11.58,5.86,12,0.11,-130.00,257.00,3550,20240507,-57.61,1341,20250319,12.23,2125,-29.18,20250124,1341,12.23,20250319,3550,-57.61,20240507,1341,12.23,20250319,1.99,Y,340360,100,43 억,,375173,N,N,25706,N,00,N
20250411,161110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1522,-10,5,-0.65,1336670034,891965,156.03,1553,1553,1430,1991,1073,1532,1498.35,0.87,0,-5619,1596,1564,1536,1504,1476,1580,1520,44,459,100,1070,1,1,43951909,669,-11.71,5.92,12,2.03,-130.00,257.00,3550,20240507,-57.13,1341,20250319,13.50,2125,-28.38,20250124,1341,13.50,20250319,3550,-57.13,20240507,1341,13.50,20250319,1.81,Y,340360,100,43 억,,380792,N,N,25706,N,00,N
20250411,151120,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1498,-34,5,-2.22,1229349983,820933,143.60,1553,1553,1430,1991,1073,1532,1497.50,0.87,0,-4068,1596,1564,1536,1504,1476,1580,1520,44,459,100,1070,1,1,43951909,658,-11.52,5.83,12,1.87,-130.00,257.00,3550,20240507,-57.80,1341,20250319,11.71,2125,-29.51,20250124,1341,11.71,20250319,3550,-57.80,20240507,1341,11.71,20250319,1.81,Y,340360,100,43 억,,380792,N,N,7921,N,00,N
20250411,141118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1441,-91,5,-5.94,897363861,595650,104.19,1553,1553,1436,1991,1073,1532,1506.53,0.87,0,-2244,1596,1564,1536,1504,1476,1580,1520,44,459,100,1070,1,1,43951909,633,-11.08,5.61,12,1.36,-130.00,257.00,3550,20240507,-59.41,1341,20250319,7.46,2125,-32.19,20250124,1341,7.46,20250319,3550,-59.41,20240507,1341,7.46,20250319,1.81,Y,340360,100,43 억,,380792,N,N,7921,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 161115 57 100.00 KOSDAQ 전기·전자 N N N N N 1521 -1 5 -0.07 1100689548 735508 82.33 1522 1522 1478 1978 1066 1522 1496.50 0.85 0 27909 1624 1572 1501 1449 1378 1537 1414 44 456 100 1060 1 1 43951909 669 -11.70 5.92 12 1.67 -130.00 257.00 3550 20240507 -57.15 1341 20250319 13.42 2125 -28.42 20250124 1341 13.42 20250319 3550 -57.15 20240507 1341 13.42 20250319 1.99 Y 340360 100 43 억 375173 N N 31783 N 00 N
3 20250414 151124 57 100.00 KOSDAQ 전기·전자 N N N N N 1514 -8 5 -0.53 953333791 638284 71.45 1522 1522 1478 1978 1066 1522 1493.59 0.85 0 30209 1624 1572 1501 1449 1378 1537 1414 44 456 100 1060 1 1 43951909 665 -11.65 5.89 12 1.45 -130.00 257.00 3550 20240507 -57.35 1341 20250319 12.90 2125 -28.75 20250124 1341 12.90 20250319 3550 -57.35 20240507 1341 12.90 20250319 1.99 Y 340360 100 43 억 375173 N N 25706 N 00 N
4 20250414 141124 57 100.00 KOSDAQ 전기·전자 N N N N N 1481 -41 5 -2.69 759418103 508976 56.97 1522 1522 1478 1978 1066 1522 1492.05 0.85 0 11570 1624 1572 1501 1449 1378 1537 1414 44 456 100 1060 1 1 43951909 651 -11.39 5.76 12 1.16 -130.00 257.00 3550 20240507 -58.28 1341 20250319 10.44 2125 -30.31 20250124 1341 10.44 20250319 3550 -58.28 20240507 1341 10.44 20250319 1.99 Y 340360 100 43 억 375173 N N 25706 N 00 N
5 20250414 131121 57 100.00 KOSDAQ 전기·전자 N N N N N 1495 -27 5 -1.77 324011717 215263 24.10 1522 1522 1492 1978 1066 1522 1505.19 0.85 0 1023 1624 1572 1501 1449 1378 1537 1414 44 456 100 1060 1 1 43951909 657 -11.50 5.82 12 0.49 -130.00 257.00 3550 20240507 -57.89 1341 20250319 11.48 2125 -29.65 20250124 1341 11.48 20250319 3550 -57.89 20240507 1341 11.48 20250319 1.99 Y 340360 100 43 억 375173 N N 25706 N 00 N
6 20250414 121125 57 100.00 KOSDAQ 전기·전자 N N N N N 1511 -11 5 -0.72 242513678 160790 18.00 1522 1522 1495 1978 1066 1522 1508.26 0.85 0 -7505 1624 1572 1501 1449 1378 1537 1414 44 456 100 1060 1 1 43951909 664 -11.62 5.88 12 0.37 -130.00 257.00 3550 20240507 -57.44 1341 20250319 12.68 2125 -28.89 20250124 1341 12.68 20250319 3550 -57.44 20240507 1341 12.68 20250319 1.99 Y 340360 100 43 억 375173 N N 25706 N 00 N
7 20250414 111118 57 100.00 KOSDAQ 전기·전자 N N N N N 1507 -15 5 -0.99 179267067 118795 13.30 1522 1522 1495 1978 1066 1522 1509.05 0.85 0 -9872 1624 1572 1501 1449 1378 1537 1414 44 456 100 1060 1 1 43951909 662 -11.59 5.86 12 0.27 -130.00 257.00 3550 20240507 -57.55 1341 20250319 12.38 2125 -29.08 20250124 1341 12.38 20250319 3550 -57.55 20240507 1341 12.38 20250319 1.99 Y 340360 100 43 억 375173 N N 25706 N 00 N
8 20250414 101120 57 100.00 KOSDAQ 전기·전자 N N N N N 1520 -2 5 -0.13 152865878 101366 11.35 1522 1522 1495 1978 1066 1522 1508.06 0.85 0 -8595 1624 1572 1501 1449 1378 1537 1414 44 456 100 1060 1 1 43951909 668 -11.69 5.91 12 0.23 -130.00 257.00 3550 20240507 -57.18 1341 20250319 13.35 2125 -28.47 20250124 1341 13.35 20250319 3550 -57.18 20240507 1341 13.35 20250319 1.99 Y 340360 100 43 억 375173 N N 25706 N 00 N
9 20250414 091122 57 100.00 KOSDAQ 전기·전자 N N N N N 1505 -17 5 -1.12 73102996 48507 5.43 1522 1522 1495 1978 1066 1522 1507.06 0.85 0 -9335 1624 1572 1501 1449 1378 1537 1414 44 456 100 1060 1 1 43951909 661 -11.58 5.86 12 0.11 -130.00 257.00 3550 20240507 -57.61 1341 20250319 12.23 2125 -29.18 20250124 1341 12.23 20250319 3550 -57.61 20240507 1341 12.23 20250319 1.99 Y 340360 100 43 억 375173 N N 25706 N 00 N
10 20250411 161110 57 100.00 KOSDAQ 전기·전자 N N N N N 1522 -10 5 -0.65 1336670034 891965 156.03 1553 1553 1430 1991 1073 1532 1498.35 0.87 0 -5619 1596 1564 1536 1504 1476 1580 1520 44 459 100 1070 1 1 43951909 669 -11.71 5.92 12 2.03 -130.00 257.00 3550 20240507 -57.13 1341 20250319 13.50 2125 -28.38 20250124 1341 13.50 20250319 3550 -57.13 20240507 1341 13.50 20250319 1.81 Y 340360 100 43 억 380792 N N 25706 N 00 N
11 20250411 151120 57 100.00 KOSDAQ 전기·전자 N N N N N 1498 -34 5 -2.22 1229349983 820933 143.60 1553 1553 1430 1991 1073 1532 1497.50 0.87 0 -4068 1596 1564 1536 1504 1476 1580 1520 44 459 100 1070 1 1 43951909 658 -11.52 5.83 12 1.87 -130.00 257.00 3550 20240507 -57.80 1341 20250319 11.71 2125 -29.51 20250124 1341 11.71 20250319 3550 -57.80 20240507 1341 11.71 20250319 1.81 Y 340360 100 43 억 380792 N N 7921 N 00 N
12 20250411 141118 57 100.00 KOSDAQ 전기·전자 N N N N N 1441 -91 5 -5.94 897363861 595650 104.19 1553 1553 1436 1991 1073 1532 1506.53 0.87 0 -2244 1596 1564 1536 1504 1476 1580 1520 44 459 100 1070 1 1 43951909 633 -11.08 5.61 12 1.36 -130.00 257.00 3550 20240507 -59.41 1341 20250319 7.46 2125 -32.19 20250124 1341 7.46 20250319 3550 -59.41 20240507 1341 7.46 20250319 1.81 Y 340360 100 43 억 380792 N N 7921 N 00 N