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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 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
20250512,160758,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2580,50,2,1.98,91833395,36064,214.63,2530,2580,2510,3285,1775,2530,2546.40,1.22,0,7566,2590,2560,2535,2505,2480,2547,2492,37,755,100,1770,5,1,36988000,954,20.81,0.48,12,0.10,124.00,5351.00,3980,20240613,-35.18,2255,20250409,14.41,3260,-20.86,20250131,2255,14.41,20250409,3980,-35.18,20240613,2255,14.41,20250409,1.99,Y,140070,100,36 억,,449641,N,N,3887,N,00,N
20250512,150807,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2560,30,2,1.19,81281835,31956,190.18,2530,2570,2510,3285,1775,2530,2543.55,1.22,0,5460,2590,2560,2535,2505,2480,2547,2492,37,755,100,1770,5,1,36988000,947,20.65,0.48,12,0.09,124.00,5351.00,3980,20240613,-35.68,2255,20250409,13.53,3260,-21.47,20250131,2255,13.53,20250409,3980,-35.68,20240613,2255,13.53,20250409,1.99,Y,140070,100,36 억,,449641,N,N,523,N,00,N
20250512,140805,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2555,25,2,0.99,76411595,30057,178.88,2530,2555,2510,3285,1775,2530,2542.22,1.22,0,4192,2590,2560,2535,2505,2480,2547,2492,37,755,100,1770,5,1,36988000,945,20.60,0.48,12,0.08,124.00,5351.00,3980,20240613,-35.80,2255,20250409,13.30,3260,-21.63,20250131,2255,13.30,20250409,3980,-35.80,20240613,2255,13.30,20250409,1.99,Y,140070,100,36 억,,449641,N,N,523,N,00,N
20250512,130805,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2540,10,2,0.40,41945325,16540,98.43,2530,2555,2510,3285,1775,2530,2535.99,1.22,0,383,2590,2560,2535,2505,2480,2547,2492,37,755,100,1770,5,1,36988000,939,20.48,0.47,12,0.04,124.00,5351.00,3980,20240613,-36.18,2255,20250409,12.64,3260,-22.09,20250131,2255,12.64,20250409,3980,-36.18,20240613,2255,12.64,20250409,1.99,Y,140070,100,36 억,,449641,N,N,523,N,00,N
20250512,120806,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2540,10,2,0.40,41180600,16239,96.64,2530,2555,2510,3285,1775,2530,2535.91,1.22,0,383,2590,2560,2535,2505,2480,2547,2492,37,755,100,1770,5,1,36988000,939,20.48,0.47,12,0.04,124.00,5351.00,3980,20240613,-36.18,2255,20250409,12.64,3260,-22.09,20250131,2255,12.64,20250409,3980,-36.18,20240613,2255,12.64,20250409,1.99,Y,140070,100,36 억,,449641,N,N,523,N,00,N
20250512,110805,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2535,5,2,0.20,20702860,8183,48.70,2530,2540,2510,3285,1775,2530,2529.98,1.22,0,2030,2590,2560,2535,2505,2480,2547,2492,37,755,100,1770,5,1,36988000,938,20.44,0.47,12,0.02,124.00,5351.00,3980,20240613,-36.31,2255,20250409,12.42,3260,-22.24,20250131,2255,12.42,20250409,3980,-36.31,20240613,2255,12.42,20250409,1.99,Y,140070,100,36 억,,449641,N,N,523,N,00,N
20250512,100803,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2535,5,2,0.20,11495475,4551,27.08,2530,2535,2510,3285,1775,2530,2525.92,1.22,0,1213,2590,2560,2535,2505,2480,2547,2492,37,755,100,1770,5,1,36988000,938,20.44,0.47,12,0.01,124.00,5351.00,3980,20240613,-36.31,2255,20250409,12.42,3260,-22.24,20250131,2255,12.42,20250409,3980,-36.31,20240613,2255,12.42,20250409,1.99,Y,140070,100,36 억,,449641,N,N,523,N,00,N
20250512,090805,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2530,0,3,0.00,2153030,851,5.06,2530,2530,2530,3285,1775,2530,2530.00,1.22,0,4,2590,2560,2535,2505,2480,2547,2492,37,755,100,1770,5,1,36988000,936,20.40,0.47,12,0.00,124.00,5351.00,3980,20240613,-36.43,2255,20250409,12.20,3260,-22.39,20250131,2255,12.20,20250409,3980,-36.43,20240613,2255,12.20,20250409,1.99,Y,140070,100,36 억,,449641,N,N,523,N,00,N
20250509,160758,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2530,-30,5,-1.17,42437200,16795,67.66,2560,2565,2510,3325,1795,2560,2526.78,1.24,0,-3950,2600,2580,2540,2520,2480,2590,2530,37,765,100,1790,5,1,36988000,936,20.40,0.47,12,0.05,124.00,5351.00,3980,20240613,-36.43,2255,20250409,12.20,3260,-22.39,20250131,2255,12.20,20250409,3980,-36.43,20240613,2255,12.20,20250409,1.99,Y,140070,100,36 억,,458915,N,N,523,N,00,N
20250509,150806,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2515,-45,5,-1.76,40589700,16064,64.72,2560,2565,2510,3325,1795,2560,2526.75,1.24,0,-4017,2600,2580,2540,2520,2480,2590,2530,37,765,100,1790,5,1,36988000,930,20.28,0.47,12,0.04,124.00,5351.00,3980,20240613,-36.81,2255,20250409,11.53,3260,-22.85,20250131,2255,11.53,20250409,3980,-36.81,20240613,2255,11.53,20250409,1.99,Y,140070,100,36 억,,458915,N,N,3338,N,00,N
20250509,140803,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2515,-45,5,-1.76,36159030,14300,57.61,2560,2565,2510,3325,1795,2560,2528.60,1.24,0,-4072,2600,2580,2540,2520,2480,2590,2530,37,765,100,1790,5,1,36988000,930,20.28,0.47,12,0.04,124.00,5351.00,3980,20240613,-36.81,2255,20250409,11.53,3260,-22.85,20250131,2255,11.53,20250409,3980,-36.81,20240613,2255,11.53,20250409,1.99,Y,140070,100,36 억,,458915,N,N,3338,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 20250512 160758 57 100.00 KOSDAQ 유통 N N N N N 2580 50 2 1.98 91833395 36064 214.63 2530 2580 2510 3285 1775 2530 2546.40 1.22 0 7566 2590 2560 2535 2505 2480 2547 2492 37 755 100 1770 5 1 36988000 954 20.81 0.48 12 0.10 124.00 5351.00 3980 20240613 -35.18 2255 20250409 14.41 3260 -20.86 20250131 2255 14.41 20250409 3980 -35.18 20240613 2255 14.41 20250409 1.99 Y 140070 100 36 억 449641 N N 3887 N 00 N
3 20250512 150807 57 100.00 KOSDAQ 유통 N N N N N 2560 30 2 1.19 81281835 31956 190.18 2530 2570 2510 3285 1775 2530 2543.55 1.22 0 5460 2590 2560 2535 2505 2480 2547 2492 37 755 100 1770 5 1 36988000 947 20.65 0.48 12 0.09 124.00 5351.00 3980 20240613 -35.68 2255 20250409 13.53 3260 -21.47 20250131 2255 13.53 20250409 3980 -35.68 20240613 2255 13.53 20250409 1.99 Y 140070 100 36 억 449641 N N 523 N 00 N
4 20250512 140805 57 100.00 KOSDAQ 유통 N N N N N 2555 25 2 0.99 76411595 30057 178.88 2530 2555 2510 3285 1775 2530 2542.22 1.22 0 4192 2590 2560 2535 2505 2480 2547 2492 37 755 100 1770 5 1 36988000 945 20.60 0.48 12 0.08 124.00 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 1.99 Y 140070 100 36 억 449641 N N 523 N 00 N
5 20250512 130805 57 100.00 KOSDAQ 유통 N N N N N 2540 10 2 0.40 41945325 16540 98.43 2530 2555 2510 3285 1775 2530 2535.99 1.22 0 383 2590 2560 2535 2505 2480 2547 2492 37 755 100 1770 5 1 36988000 939 20.48 0.47 12 0.04 124.00 5351.00 3980 20240613 -36.18 2255 20250409 12.64 3260 -22.09 20250131 2255 12.64 20250409 3980 -36.18 20240613 2255 12.64 20250409 1.99 Y 140070 100 36 억 449641 N N 523 N 00 N
6 20250512 120806 57 100.00 KOSDAQ 유통 N N N N N 2540 10 2 0.40 41180600 16239 96.64 2530 2555 2510 3285 1775 2530 2535.91 1.22 0 383 2590 2560 2535 2505 2480 2547 2492 37 755 100 1770 5 1 36988000 939 20.48 0.47 12 0.04 124.00 5351.00 3980 20240613 -36.18 2255 20250409 12.64 3260 -22.09 20250131 2255 12.64 20250409 3980 -36.18 20240613 2255 12.64 20250409 1.99 Y 140070 100 36 억 449641 N N 523 N 00 N
7 20250512 110805 57 100.00 KOSDAQ 유통 N N N N N 2535 5 2 0.20 20702860 8183 48.70 2530 2540 2510 3285 1775 2530 2529.98 1.22 0 2030 2590 2560 2535 2505 2480 2547 2492 37 755 100 1770 5 1 36988000 938 20.44 0.47 12 0.02 124.00 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 1.99 Y 140070 100 36 억 449641 N N 523 N 00 N
8 20250512 100803 57 100.00 KOSDAQ 유통 N N N N N 2535 5 2 0.20 11495475 4551 27.08 2530 2535 2510 3285 1775 2530 2525.92 1.22 0 1213 2590 2560 2535 2505 2480 2547 2492 37 755 100 1770 5 1 36988000 938 20.44 0.47 12 0.01 124.00 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 1.99 Y 140070 100 36 억 449641 N N 523 N 00 N
9 20250512 090805 57 100.00 KOSDAQ 유통 N N N N N 2530 0 3 0.00 2153030 851 5.06 2530 2530 2530 3285 1775 2530 2530.00 1.22 0 4 2590 2560 2535 2505 2480 2547 2492 37 755 100 1770 5 1 36988000 936 20.40 0.47 12 0.00 124.00 5351.00 3980 20240613 -36.43 2255 20250409 12.20 3260 -22.39 20250131 2255 12.20 20250409 3980 -36.43 20240613 2255 12.20 20250409 1.99 Y 140070 100 36 억 449641 N N 523 N 00 N
10 20250509 160758 57 100.00 KOSDAQ 유통 N N N N N 2530 -30 5 -1.17 42437200 16795 67.66 2560 2565 2510 3325 1795 2560 2526.78 1.24 0 -3950 2600 2580 2540 2520 2480 2590 2530 37 765 100 1790 5 1 36988000 936 20.40 0.47 12 0.05 124.00 5351.00 3980 20240613 -36.43 2255 20250409 12.20 3260 -22.39 20250131 2255 12.20 20250409 3980 -36.43 20240613 2255 12.20 20250409 1.99 Y 140070 100 36 억 458915 N N 523 N 00 N
11 20250509 150806 57 100.00 KOSDAQ 유통 N N N N N 2515 -45 5 -1.76 40589700 16064 64.72 2560 2565 2510 3325 1795 2560 2526.75 1.24 0 -4017 2600 2580 2540 2520 2480 2590 2530 37 765 100 1790 5 1 36988000 930 20.28 0.47 12 0.04 124.00 5351.00 3980 20240613 -36.81 2255 20250409 11.53 3260 -22.85 20250131 2255 11.53 20250409 3980 -36.81 20240613 2255 11.53 20250409 1.99 Y 140070 100 36 억 458915 N N 3338 N 00 N
12 20250509 140803 57 100.00 KOSDAQ 유통 N N N N N 2515 -45 5 -1.76 36159030 14300 57.61 2560 2565 2510 3325 1795 2560 2528.60 1.24 0 -4072 2600 2580 2540 2520 2480 2590 2530 37 765 100 1790 5 1 36988000 930 20.28 0.47 12 0.04 124.00 5351.00 3980 20240613 -36.81 2255 20250409 11.53 3260 -22.85 20250131 2255 11.53 20250409 3980 -36.81 20240613 2255 11.53 20250409 1.99 Y 140070 100 36 억 458915 N N 3338 N 00 N