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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
340360/price/prices-20250501.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
20250513,161054,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1900,-3,5,-0.16,331244447,174878,38.89,1905,1916,1876,2470,1333,1903,1893.53,0.47,0,-40617,1979,1940,1909,1870,1839,1925,1855,44,567,100,1330,1,1,43951909,835,-14.62,7.39,12,0.40,-130.00,257.00,3550,20240507,-46.48,1341,20250319,41.69,2125,-10.59,20250124,1341,41.69,20250319,3310,-42.60,20240624,1341,41.69,20250319,3.09,Y,340360,100,43 억,,204605,N,N,4535,N,00,N
20250513,151109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1889,-14,5,-0.74,284859625,150450,33.45,1905,1916,1876,2470,1333,1903,1892.60,0.47,0,-34237,1979,1940,1909,1870,1839,1925,1855,44,567,100,1330,1,1,43951909,830,-14.53,7.35,12,0.34,-130.00,257.00,3550,20240507,-46.79,1341,20250319,40.87,2125,-11.11,20250124,1341,40.87,20250319,3310,-42.93,20240624,1341,40.87,20250319,3.09,Y,340360,100,43 억,,204605,N,N,4867,N,00,N
20250513,141110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1890,-13,5,-0.68,212105884,111990,24.90,1905,1916,1876,2470,1333,1903,1892.95,0.47,0,-35407,1979,1940,1909,1870,1839,1925,1855,44,567,100,1330,1,1,43951909,831,-14.54,7.35,12,0.25,-130.00,257.00,3550,20240507,-46.76,1341,20250319,40.94,2125,-11.06,20250124,1341,40.94,20250319,3310,-42.90,20240624,1341,40.94,20250319,3.09,Y,340360,100,43 억,,204605,N,N,4867,N,00,N
20250513,131112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1900,-3,5,-0.16,187883473,99206,22.06,1905,1916,1876,2470,1333,1903,1892.69,0.47,0,-30492,1979,1940,1909,1870,1839,1925,1855,44,567,100,1330,1,1,43951909,835,-14.62,7.39,12,0.23,-130.00,257.00,3550,20240507,-46.48,1341,20250319,41.69,2125,-10.59,20250124,1341,41.69,20250319,3310,-42.60,20240624,1341,41.69,20250319,3.09,Y,340360,100,43 억,,204605,N,N,4867,N,00,N
20250513,121115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1896,-7,5,-0.37,140799114,74394,16.54,1905,1916,1876,2470,1333,1903,1890.74,0.47,0,-28672,1979,1940,1909,1870,1839,1925,1855,44,567,100,1330,1,1,43951909,833,-14.58,7.38,12,0.17,-130.00,257.00,3550,20240507,-46.59,1341,20250319,41.39,2125,-10.78,20250124,1341,41.39,20250319,3310,-42.72,20240624,1341,41.39,20250319,3.09,Y,340360,100,43 억,,204605,N,N,4867,N,00,N
20250513,111113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1900,-3,5,-0.16,133708089,70639,15.71,1905,1916,1876,2470,1333,1903,1890.89,0.47,0,-26781,1979,1940,1909,1870,1839,1925,1855,44,567,100,1330,1,1,43951909,835,-14.62,7.39,12,0.16,-130.00,257.00,3550,20240507,-46.48,1341,20250319,41.69,2125,-10.59,20250124,1341,41.69,20250319,3310,-42.60,20240624,1341,41.69,20250319,3.09,Y,340360,100,43 억,,204605,N,N,4867,N,00,N
20250513,101114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1889,-14,5,-0.74,99097900,52292,11.63,1905,1916,1876,2470,1333,1903,1892.89,0.47,0,-23137,1979,1940,1909,1870,1839,1925,1855,44,567,100,1330,1,1,43951909,830,-14.53,7.35,12,0.12,-130.00,257.00,3550,20240507,-46.79,1341,20250319,40.87,2125,-11.11,20250124,1341,40.87,20250319,3310,-42.93,20240624,1341,40.87,20250319,3.09,Y,340360,100,43 억,,204605,N,N,4867,N,00,N
20250513,091119,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1905,2,2,0.11,49390814,25970,5.77,1905,1916,1895,2470,1333,1903,1900.94,0.47,0,-11373,1979,1940,1909,1870,1839,1925,1855,44,567,100,1330,1,1,43951909,837,-14.65,7.41,12,0.06,-130.00,257.00,3550,20240507,-46.34,1341,20250319,42.06,2125,-10.35,20250124,1341,42.06,20250319,3310,-42.45,20240624,1341,42.06,20250319,3.09,Y,340360,100,43 억,,204605,N,N,4867,N,00,N
20250512,161051,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1903,1,2,0.05,804016148,422981,77.74,1948,1948,1878,2470,1332,1902,1900.82,0.63,0,-75617,1982,1942,1878,1838,1774,1962,1858,44,568,100,1330,1,1,43951909,836,-14.64,7.40,12,0.96,-130.00,257.00,3550,20240507,-46.39,1341,20250319,41.91,2125,-10.45,20250124,1341,41.91,20250319,3310,-42.51,20240624,1341,41.91,20250319,3.07,Y,340360,100,43 억,,277445,N,N,4867,N,00,N
20250512,151102,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1900,-2,5,-0.11,716535409,376770,69.25,1948,1948,1878,2470,1332,1902,1901.78,0.63,0,-69970,1982,1942,1878,1838,1774,1962,1858,44,568,100,1330,1,1,43951909,835,-14.62,7.39,12,0.86,-130.00,257.00,3550,20240507,-46.48,1341,20250319,41.69,2125,-10.59,20250124,1341,41.69,20250319,3310,-42.60,20240624,1341,41.69,20250319,3.07,Y,340360,100,43 억,,277445,N,N,5000,N,00,N
20250512,141101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1904,2,2,0.11,602426509,316683,58.20,1948,1948,1878,2470,1332,1902,1902.30,0.63,0,-63677,1982,1942,1878,1838,1774,1962,1858,44,568,100,1330,1,1,43951909,837,-14.65,7.41,12,0.72,-130.00,257.00,3550,20240507,-46.37,1341,20250319,41.98,2125,-10.40,20250124,1341,41.98,20250319,3310,-42.48,20240624,1341,41.98,20250319,3.07,Y,340360,100,43 억,,277445,N,N,5000,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 20250513 161054 57 100.00 KOSDAQ 전기·전자 N N N N N 1900 -3 5 -0.16 331244447 174878 38.89 1905 1916 1876 2470 1333 1903 1893.53 0.47 0 -40617 1979 1940 1909 1870 1839 1925 1855 44 567 100 1330 1 1 43951909 835 -14.62 7.39 12 0.40 -130.00 257.00 3550 20240507 -46.48 1341 20250319 41.69 2125 -10.59 20250124 1341 41.69 20250319 3310 -42.60 20240624 1341 41.69 20250319 3.09 Y 340360 100 43 억 204605 N N 4535 N 00 N
3 20250513 151109 57 100.00 KOSDAQ 전기·전자 N N N N N 1889 -14 5 -0.74 284859625 150450 33.45 1905 1916 1876 2470 1333 1903 1892.60 0.47 0 -34237 1979 1940 1909 1870 1839 1925 1855 44 567 100 1330 1 1 43951909 830 -14.53 7.35 12 0.34 -130.00 257.00 3550 20240507 -46.79 1341 20250319 40.87 2125 -11.11 20250124 1341 40.87 20250319 3310 -42.93 20240624 1341 40.87 20250319 3.09 Y 340360 100 43 억 204605 N N 4867 N 00 N
4 20250513 141110 57 100.00 KOSDAQ 전기·전자 N N N N N 1890 -13 5 -0.68 212105884 111990 24.90 1905 1916 1876 2470 1333 1903 1892.95 0.47 0 -35407 1979 1940 1909 1870 1839 1925 1855 44 567 100 1330 1 1 43951909 831 -14.54 7.35 12 0.25 -130.00 257.00 3550 20240507 -46.76 1341 20250319 40.94 2125 -11.06 20250124 1341 40.94 20250319 3310 -42.90 20240624 1341 40.94 20250319 3.09 Y 340360 100 43 억 204605 N N 4867 N 00 N
5 20250513 131112 57 100.00 KOSDAQ 전기·전자 N N N N N 1900 -3 5 -0.16 187883473 99206 22.06 1905 1916 1876 2470 1333 1903 1892.69 0.47 0 -30492 1979 1940 1909 1870 1839 1925 1855 44 567 100 1330 1 1 43951909 835 -14.62 7.39 12 0.23 -130.00 257.00 3550 20240507 -46.48 1341 20250319 41.69 2125 -10.59 20250124 1341 41.69 20250319 3310 -42.60 20240624 1341 41.69 20250319 3.09 Y 340360 100 43 억 204605 N N 4867 N 00 N
6 20250513 121115 57 100.00 KOSDAQ 전기·전자 N N N N N 1896 -7 5 -0.37 140799114 74394 16.54 1905 1916 1876 2470 1333 1903 1890.74 0.47 0 -28672 1979 1940 1909 1870 1839 1925 1855 44 567 100 1330 1 1 43951909 833 -14.58 7.38 12 0.17 -130.00 257.00 3550 20240507 -46.59 1341 20250319 41.39 2125 -10.78 20250124 1341 41.39 20250319 3310 -42.72 20240624 1341 41.39 20250319 3.09 Y 340360 100 43 억 204605 N N 4867 N 00 N
7 20250513 111113 57 100.00 KOSDAQ 전기·전자 N N N N N 1900 -3 5 -0.16 133708089 70639 15.71 1905 1916 1876 2470 1333 1903 1890.89 0.47 0 -26781 1979 1940 1909 1870 1839 1925 1855 44 567 100 1330 1 1 43951909 835 -14.62 7.39 12 0.16 -130.00 257.00 3550 20240507 -46.48 1341 20250319 41.69 2125 -10.59 20250124 1341 41.69 20250319 3310 -42.60 20240624 1341 41.69 20250319 3.09 Y 340360 100 43 억 204605 N N 4867 N 00 N
8 20250513 101114 57 100.00 KOSDAQ 전기·전자 N N N N N 1889 -14 5 -0.74 99097900 52292 11.63 1905 1916 1876 2470 1333 1903 1892.89 0.47 0 -23137 1979 1940 1909 1870 1839 1925 1855 44 567 100 1330 1 1 43951909 830 -14.53 7.35 12 0.12 -130.00 257.00 3550 20240507 -46.79 1341 20250319 40.87 2125 -11.11 20250124 1341 40.87 20250319 3310 -42.93 20240624 1341 40.87 20250319 3.09 Y 340360 100 43 억 204605 N N 4867 N 00 N
9 20250513 091119 57 100.00 KOSDAQ 전기·전자 N N N N N 1905 2 2 0.11 49390814 25970 5.77 1905 1916 1895 2470 1333 1903 1900.94 0.47 0 -11373 1979 1940 1909 1870 1839 1925 1855 44 567 100 1330 1 1 43951909 837 -14.65 7.41 12 0.06 -130.00 257.00 3550 20240507 -46.34 1341 20250319 42.06 2125 -10.35 20250124 1341 42.06 20250319 3310 -42.45 20240624 1341 42.06 20250319 3.09 Y 340360 100 43 억 204605 N N 4867 N 00 N
10 20250512 161051 57 100.00 KOSDAQ 전기·전자 N N N N N 1903 1 2 0.05 804016148 422981 77.74 1948 1948 1878 2470 1332 1902 1900.82 0.63 0 -75617 1982 1942 1878 1838 1774 1962 1858 44 568 100 1330 1 1 43951909 836 -14.64 7.40 12 0.96 -130.00 257.00 3550 20240507 -46.39 1341 20250319 41.91 2125 -10.45 20250124 1341 41.91 20250319 3310 -42.51 20240624 1341 41.91 20250319 3.07 Y 340360 100 43 억 277445 N N 4867 N 00 N
11 20250512 151102 57 100.00 KOSDAQ 전기·전자 N N N N N 1900 -2 5 -0.11 716535409 376770 69.25 1948 1948 1878 2470 1332 1902 1901.78 0.63 0 -69970 1982 1942 1878 1838 1774 1962 1858 44 568 100 1330 1 1 43951909 835 -14.62 7.39 12 0.86 -130.00 257.00 3550 20240507 -46.48 1341 20250319 41.69 2125 -10.59 20250124 1341 41.69 20250319 3310 -42.60 20240624 1341 41.69 20250319 3.07 Y 340360 100 43 억 277445 N N 5000 N 00 N
12 20250512 141101 57 100.00 KOSDAQ 전기·전자 N N N N N 1904 2 2 0.11 602426509 316683 58.20 1948 1948 1878 2470 1332 1902 1902.30 0.63 0 -63677 1982 1942 1878 1838 1774 1962 1858 44 568 100 1330 1 1 43951909 837 -14.65 7.41 12 0.72 -130.00 257.00 3550 20240507 -46.37 1341 20250319 41.98 2125 -10.40 20250124 1341 41.98 20250319 3310 -42.48 20240624 1341 41.98 20250319 3.07 Y 340360 100 43 억 277445 N N 5000 N 00 N