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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
140070/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
20250516,160708,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2520,-55,5,-2.14,122935623,48469,101.35,2560,2565,2510,3345,1805,2575,2536.38,1.27,0,-6625,2668,2621,2593,2546,2518,2607,2532,37,770,100,1800,5,1,36988000,932,20.32,0.47,12,0.13,124.00,5351.00,3980,20240613,-36.68,2255,20250409,11.75,3260,-22.70,20250131,2255,11.75,20250409,3980,-36.68,20240613,2255,11.75,20250409,1.96,Y,140070,100,36 억,,471128,N,N,3968,N,00,N
20250516,150721,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2535,-40,5,-1.55,120333993,47441,99.20,2560,2565,2510,3345,1805,2575,2536.50,1.27,0,-6144,2668,2621,2593,2546,2518,2607,2532,37,770,100,1800,5,1,36988000,938,20.44,0.47,12,0.13,124.00,5351.00,3980,20240613,-36.31,2255,20250409,12.42,3260,-22.24,20250131,2255,12.42,20250409,3980,-36.31,20240613,2255,12.42,20250409,1.96,Y,140070,100,36 억,,471128,N,N,1433,N,00,N
20250516,140715,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2525,-50,5,-1.94,104489793,41151,86.05,2560,2565,2515,3345,1805,2575,2539.18,1.27,0,-5414,2668,2621,2593,2546,2518,2607,2532,37,770,100,1800,5,1,36988000,934,20.36,0.47,12,0.11,124.00,5351.00,3980,20240613,-36.56,2255,20250409,11.97,3260,-22.55,20250131,2255,11.97,20250409,3980,-36.56,20240613,2255,11.97,20250409,1.96,Y,140070,100,36 억,,471128,N,N,1433,N,00,N
20250516,130713,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2520,-55,5,-2.14,98146293,38638,80.80,2560,2565,2515,3345,1805,2575,2540.15,1.27,0,-3542,2668,2621,2593,2546,2518,2607,2532,37,770,100,1800,5,1,36988000,932,20.32,0.47,12,0.10,124.00,5351.00,3980,20240613,-36.68,2255,20250409,11.75,3260,-22.70,20250131,2255,11.75,20250409,3980,-36.68,20240613,2255,11.75,20250409,1.96,Y,140070,100,36 억,,471128,N,N,1433,N,00,N
20250516,120717,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2535,-40,5,-1.55,73404218,28827,60.28,2560,2565,2535,3345,1805,2575,2546.37,1.27,0,-4896,2668,2621,2593,2546,2518,2607,2532,37,770,100,1800,5,1,36988000,938,20.44,0.47,12,0.08,124.00,5351.00,3980,20240613,-36.31,2255,20250409,12.42,3260,-22.24,20250131,2255,12.42,20250409,3980,-36.31,20240613,2255,12.42,20250409,1.96,Y,140070,100,36 억,,471128,N,N,1433,N,00,N
20250516,110649,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2550,-25,5,-0.97,38959890,15275,31.94,2560,2565,2540,3345,1805,2575,2550.57,1.27,0,2586,2668,2621,2593,2546,2518,2607,2532,37,770,100,1800,5,1,36988000,943,20.56,0.48,12,0.04,124.00,5351.00,3980,20240613,-35.93,2255,20250409,13.08,3260,-21.78,20250131,2255,13.08,20250409,3980,-35.93,20240613,2255,13.08,20250409,1.96,Y,140070,100,36 억,,471128,N,N,1433,N,00,N
20250516,100715,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2555,-20,5,-0.78,26372945,10341,21.62,2560,2565,2540,3345,1805,2575,2550.33,1.27,0,4967,2668,2621,2593,2546,2518,2607,2532,37,770,100,1800,5,1,36988000,945,20.60,0.48,12,0.03,124.00,5351.00,3980,20240613,-35.80,2255,20250409,13.30,3260,-21.63,20250131,2255,13.30,20250409,3980,-35.80,20240613,2255,13.30,20250409,1.96,Y,140070,100,36 억,,471128,N,N,1433,N,00,N
20250516,090720,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2545,-30,5,-1.17,13910025,5469,11.44,2560,2560,2540,3345,1805,2575,2543.43,1.27,0,3821,2668,2621,2593,2546,2518,2607,2532,37,770,100,1800,5,1,36988000,941,20.52,0.48,12,0.01,124.00,5351.00,3980,20240613,-36.06,2255,20250409,12.86,3260,-21.93,20250131,2255,12.86,20250409,3980,-36.06,20240613,2255,12.86,20250409,1.96,Y,140070,100,36 억,,471128,N,N,1433,N,00,N
20250515,160809,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2575,-65,5,-2.46,123255658,47489,123.91,2640,2640,2565,3430,1850,2640,2595.46,1.26,0,2103,2673,2656,2628,2611,2583,2665,2620,37,790,100,1840,5,1,36988000,952,20.77,0.48,12,0.13,124.00,5351.00,3980,20240613,-35.30,2255,20250409,14.19,3260,-21.01,20250131,2255,14.19,20250409,3980,-35.30,20240613,2255,14.19,20250409,1.96,Y,140070,100,36 억,,467848,N,N,1433,N,00,N
20250515,150817,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2610,-30,5,-1.14,120066098,46253,120.68,2640,2640,2565,3430,1850,2640,2595.86,1.26,0,2524,2673,2656,2628,2611,2583,2665,2620,37,790,100,1840,5,1,36988000,965,21.05,0.49,12,0.13,124.00,5351.00,3980,20240613,-34.42,2255,20250409,15.74,3260,-19.94,20250131,2255,15.74,20250409,3980,-34.42,20240613,2255,15.74,20250409,1.96,Y,140070,100,36 억,,467848,N,N,1124,N,00,N
20250515,140818,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2585,-55,5,-2.08,80395538,30956,80.77,2640,2640,2565,3430,1850,2640,2597.09,1.26,0,896,2673,2656,2628,2611,2583,2665,2620,37,790,100,1840,5,1,36988000,956,20.85,0.48,12,0.08,124.00,5351.00,3980,20240613,-35.05,2255,20250409,14.63,3260,-20.71,20250131,2255,14.63,20250409,3980,-35.05,20240613,2255,14.63,20250409,1.96,Y,140070,100,36 억,,467848,N,N,1124,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 20250516 160708 57 100.00 KOSDAQ 유통 N N N N N 2520 -55 5 -2.14 122935623 48469 101.35 2560 2565 2510 3345 1805 2575 2536.38 1.27 0 -6625 2668 2621 2593 2546 2518 2607 2532 37 770 100 1800 5 1 36988000 932 20.32 0.47 12 0.13 124.00 5351.00 3980 20240613 -36.68 2255 20250409 11.75 3260 -22.70 20250131 2255 11.75 20250409 3980 -36.68 20240613 2255 11.75 20250409 1.96 Y 140070 100 36 억 471128 N N 3968 N 00 N
3 20250516 150721 57 100.00 KOSDAQ 유통 N N N N N 2535 -40 5 -1.55 120333993 47441 99.20 2560 2565 2510 3345 1805 2575 2536.50 1.27 0 -6144 2668 2621 2593 2546 2518 2607 2532 37 770 100 1800 5 1 36988000 938 20.44 0.47 12 0.13 124.00 5351.00 3980 20240613 -36.31 2255 20250409 12.42 3260 -22.24 20250131 2255 12.42 20250409 3980 -36.31 20240613 2255 12.42 20250409 1.96 Y 140070 100 36 억 471128 N N 1433 N 00 N
4 20250516 140715 57 100.00 KOSDAQ 유통 N N N N N 2525 -50 5 -1.94 104489793 41151 86.05 2560 2565 2515 3345 1805 2575 2539.18 1.27 0 -5414 2668 2621 2593 2546 2518 2607 2532 37 770 100 1800 5 1 36988000 934 20.36 0.47 12 0.11 124.00 5351.00 3980 20240613 -36.56 2255 20250409 11.97 3260 -22.55 20250131 2255 11.97 20250409 3980 -36.56 20240613 2255 11.97 20250409 1.96 Y 140070 100 36 억 471128 N N 1433 N 00 N
5 20250516 130713 57 100.00 KOSDAQ 유통 N N N N N 2520 -55 5 -2.14 98146293 38638 80.80 2560 2565 2515 3345 1805 2575 2540.15 1.27 0 -3542 2668 2621 2593 2546 2518 2607 2532 37 770 100 1800 5 1 36988000 932 20.32 0.47 12 0.10 124.00 5351.00 3980 20240613 -36.68 2255 20250409 11.75 3260 -22.70 20250131 2255 11.75 20250409 3980 -36.68 20240613 2255 11.75 20250409 1.96 Y 140070 100 36 억 471128 N N 1433 N 00 N
6 20250516 120717 57 100.00 KOSDAQ 유통 N N N N N 2535 -40 5 -1.55 73404218 28827 60.28 2560 2565 2535 3345 1805 2575 2546.37 1.27 0 -4896 2668 2621 2593 2546 2518 2607 2532 37 770 100 1800 5 1 36988000 938 20.44 0.47 12 0.08 124.00 5351.00 3980 20240613 -36.31 2255 20250409 12.42 3260 -22.24 20250131 2255 12.42 20250409 3980 -36.31 20240613 2255 12.42 20250409 1.96 Y 140070 100 36 억 471128 N N 1433 N 00 N
7 20250516 110649 57 100.00 KOSDAQ 유통 N N N N N 2550 -25 5 -0.97 38959890 15275 31.94 2560 2565 2540 3345 1805 2575 2550.57 1.27 0 2586 2668 2621 2593 2546 2518 2607 2532 37 770 100 1800 5 1 36988000 943 20.56 0.48 12 0.04 124.00 5351.00 3980 20240613 -35.93 2255 20250409 13.08 3260 -21.78 20250131 2255 13.08 20250409 3980 -35.93 20240613 2255 13.08 20250409 1.96 Y 140070 100 36 억 471128 N N 1433 N 00 N
8 20250516 100715 57 100.00 KOSDAQ 유통 N N N N N 2555 -20 5 -0.78 26372945 10341 21.62 2560 2565 2540 3345 1805 2575 2550.33 1.27 0 4967 2668 2621 2593 2546 2518 2607 2532 37 770 100 1800 5 1 36988000 945 20.60 0.48 12 0.03 124.00 5351.00 3980 20240613 -35.80 2255 20250409 13.30 3260 -21.63 20250131 2255 13.30 20250409 3980 -35.80 20240613 2255 13.30 20250409 1.96 Y 140070 100 36 억 471128 N N 1433 N 00 N
9 20250516 090720 57 100.00 KOSDAQ 유통 N N N N N 2545 -30 5 -1.17 13910025 5469 11.44 2560 2560 2540 3345 1805 2575 2543.43 1.27 0 3821 2668 2621 2593 2546 2518 2607 2532 37 770 100 1800 5 1 36988000 941 20.52 0.48 12 0.01 124.00 5351.00 3980 20240613 -36.06 2255 20250409 12.86 3260 -21.93 20250131 2255 12.86 20250409 3980 -36.06 20240613 2255 12.86 20250409 1.96 Y 140070 100 36 억 471128 N N 1433 N 00 N
10 20250515 160809 57 100.00 KOSDAQ 유통 N N N N N 2575 -65 5 -2.46 123255658 47489 123.91 2640 2640 2565 3430 1850 2640 2595.46 1.26 0 2103 2673 2656 2628 2611 2583 2665 2620 37 790 100 1840 5 1 36988000 952 20.77 0.48 12 0.13 124.00 5351.00 3980 20240613 -35.30 2255 20250409 14.19 3260 -21.01 20250131 2255 14.19 20250409 3980 -35.30 20240613 2255 14.19 20250409 1.96 Y 140070 100 36 억 467848 N N 1433 N 00 N
11 20250515 150817 57 100.00 KOSDAQ 유통 N N N N N 2610 -30 5 -1.14 120066098 46253 120.68 2640 2640 2565 3430 1850 2640 2595.86 1.26 0 2524 2673 2656 2628 2611 2583 2665 2620 37 790 100 1840 5 1 36988000 965 21.05 0.49 12 0.13 124.00 5351.00 3980 20240613 -34.42 2255 20250409 15.74 3260 -19.94 20250131 2255 15.74 20250409 3980 -34.42 20240613 2255 15.74 20250409 1.96 Y 140070 100 36 억 467848 N N 1124 N 00 N
12 20250515 140818 57 100.00 KOSDAQ 유통 N N N N N 2585 -55 5 -2.08 80395538 30956 80.77 2640 2640 2565 3430 1850 2640 2597.09 1.26 0 896 2673 2656 2628 2611 2583 2665 2620 37 790 100 1840 5 1 36988000 956 20.85 0.48 12 0.08 124.00 5351.00 3980 20240613 -35.05 2255 20250409 14.63 3260 -20.71 20250131 2255 14.63 20250409 3980 -35.05 20240613 2255 14.63 20250409 1.96 Y 140070 100 36 억 467848 N N 1124 N 00 N