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
065660/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
20250516,160509,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,23750,-100,5,-0.42,1024271400,42414,66.13,23450,24800,23450,31000,16700,23850,24150.35,4.75,0,1003,25216,24532,23416,22732,21616,24875,23075,50,7150,500,16210,50,1,10006100,2376,-100.64,2.10,12,0.42,-236.00,11325.00,24800,20250516,-4.23,13100,20240805,81.30,24800,-4.23,20250516,16100,47.52,20250203,24800,-4.23,20250516,13100,81.30,20240805,0.47,Y,065660,500,50 억,,475247,N,N,2790,N,00,N
20250516,150513,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,23900,50,2,0.21,988272950,40900,63.77,23450,24800,23450,31000,16700,23850,24163.15,4.75,0,815,25216,24532,23416,22732,21616,24875,23075,50,7150,500,16210,50,1,10006100,2391,-101.27,2.11,12,0.41,-236.00,11325.00,24800,20250516,-3.63,13100,20240805,82.44,24800,-3.63,20250516,16100,48.45,20250203,24800,-3.63,20250516,13100,82.44,20240805,0.47,Y,065660,500,50 억,,475247,N,N,1856,N,00,N
20250516,140511,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,23850,0,3,0.00,875516200,36187,56.42,23450,24800,23450,31000,16700,23850,24194.22,4.75,0,2692,25216,24532,23416,22732,21616,24875,23075,50,7150,500,16210,50,1,10006100,2386,-101.06,2.11,12,0.36,-236.00,11325.00,24800,20250516,-3.83,13100,20240805,82.06,24800,-3.83,20250516,16100,48.14,20250203,24800,-3.83,20250516,13100,82.06,20240805,0.47,Y,065660,500,50 억,,475247,N,N,1856,N,00,N
20250516,130510,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,23800,-50,5,-0.21,811256450,33495,52.22,23450,24800,23450,31000,16700,23850,24220.23,4.75,0,4193,25216,24532,23416,22732,21616,24875,23075,50,7150,500,16210,50,1,10006100,2381,-100.85,2.10,12,0.33,-236.00,11325.00,24800,20250516,-4.03,13100,20240805,81.68,24800,-4.03,20250516,16100,47.83,20250203,24800,-4.03,20250516,13100,81.68,20240805,0.47,Y,065660,500,50 억,,475247,N,N,1856,N,00,N
20250516,120511,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,23975,125,2,0.52,772429750,31869,49.69,23450,24800,23450,31000,16700,23850,24237.65,4.75,0,4001,25216,24532,23416,22732,21616,24875,23075,50,7150,500,16210,50,1,10006100,2399,-101.59,2.12,12,0.32,-236.00,11325.00,24800,20250516,-3.33,13100,20240805,83.02,24800,-3.33,20250516,16100,48.91,20250203,24800,-3.33,20250516,13100,83.02,20240805,0.47,Y,065660,500,50 억,,475247,N,N,1856,N,00,N
20250516,110454,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,23950,100,2,0.42,659990650,27186,42.39,23450,24800,23450,31000,16700,23850,24276.86,4.75,0,2486,25216,24532,23416,22732,21616,24875,23075,50,7150,500,16210,50,1,10006100,2396,-101.48,2.11,12,0.27,-236.00,11325.00,24800,20250516,-3.43,13100,20240805,82.82,24800,-3.43,20250516,16100,48.76,20250203,24800,-3.43,20250516,13100,82.82,20240805,0.47,Y,065660,500,50 억,,475247,N,N,1856,N,00,N
20250516,100514,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,24625,775,2,3.25,519931950,21395,33.36,23450,24800,23450,31000,16700,23850,24301.56,4.75,0,1336,25216,24532,23416,22732,21616,24875,23075,50,7150,500,16210,50,1,10006100,2464,-104.34,2.17,12,0.21,-236.00,11325.00,24800,20250516,-0.71,13100,20240805,87.98,24800,-0.71,20250516,16100,52.95,20250203,24800,-0.71,20250516,13100,87.98,20240805,0.47,Y,065660,500,50 억,,475247,N,N,1856,N,00,N
20250516,090512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,23600,-250,5,-1.05,7588150,321,0.50,23450,24000,23450,31000,16700,23850,23639.10,4.75,0,-47,25216,24532,23416,22732,21616,24875,23075,50,7150,500,16210,50,1,10006100,2361,-100.00,2.08,12,0.00,-236.00,11325.00,24350,20250509,-3.08,13100,20240805,80.15,24350,-3.08,20250509,16100,46.58,20250203,24350,-3.08,20250509,13100,80.15,20240805,0.47,Y,065660,500,50 억,,475247,N,N,1856,N,00,N
20250515,160548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,23850,1350,2,6.00,1507393425,64108,456.54,22300,24100,22300,29250,15750,22500,23510.60,4.65,0,-11124,23400,22950,22500,22050,21600,23175,22275,50,6750,500,15300,50,1,10006100,2386,-101.06,2.11,12,0.64,-236.00,11325.00,24350,20250509,-2.05,13100,20240805,82.06,24350,-2.05,20250509,16100,48.14,20250203,24350,-2.05,20250509,13100,82.06,20240805,0.50,Y,065660,500,50 억,,465636,N,N,1856,N,00,N
20250515,150552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,23700,1200,2,5.33,1425465175,60668,432.05,22300,24100,22300,29250,15750,22500,23496.16,4.65,0,-12288,23400,22950,22500,22050,21600,23175,22275,50,6750,500,15300,50,1,10006100,2371,-100.42,2.09,12,0.61,-236.00,11325.00,24350,20250509,-2.67,13100,20240805,80.92,24350,-2.67,20250509,16100,47.20,20250203,24350,-2.67,20250509,13100,80.92,20240805,0.50,Y,065660,500,50 억,,465636,N,N,714,N,00,N
20250515,140554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,23500,1000,2,4.44,1298278325,55255,393.50,22300,24100,22300,29250,15750,22500,23496.12,4.65,0,-12519,23400,22950,22500,22050,21600,23175,22275,50,6750,500,15300,50,1,10006100,2351,-99.58,2.08,12,0.55,-236.00,11325.00,24350,20250509,-3.49,13100,20240805,79.39,24350,-3.49,20250509,16100,45.96,20250203,24350,-3.49,20250509,13100,79.39,20240805,0.50,Y,065660,500,50 억,,465636,N,N,714,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 160509 57 100.00 KOSDAQ 신고가 유통 N N N N N 23750 -100 5 -0.42 1024271400 42414 66.13 23450 24800 23450 31000 16700 23850 24150.35 4.75 0 1003 25216 24532 23416 22732 21616 24875 23075 50 7150 500 16210 50 1 10006100 2376 -100.64 2.10 12 0.42 -236.00 11325.00 24800 20250516 -4.23 13100 20240805 81.30 24800 -4.23 20250516 16100 47.52 20250203 24800 -4.23 20250516 13100 81.30 20240805 0.47 Y 065660 500 50 억 475247 N N 2790 N 00 N
3 20250516 150513 57 100.00 KOSDAQ 신고가 유통 N N N N N 23900 50 2 0.21 988272950 40900 63.77 23450 24800 23450 31000 16700 23850 24163.15 4.75 0 815 25216 24532 23416 22732 21616 24875 23075 50 7150 500 16210 50 1 10006100 2391 -101.27 2.11 12 0.41 -236.00 11325.00 24800 20250516 -3.63 13100 20240805 82.44 24800 -3.63 20250516 16100 48.45 20250203 24800 -3.63 20250516 13100 82.44 20240805 0.47 Y 065660 500 50 억 475247 N N 1856 N 00 N
4 20250516 140511 57 100.00 KOSDAQ 신고가 유통 N N N N N 23850 0 3 0.00 875516200 36187 56.42 23450 24800 23450 31000 16700 23850 24194.22 4.75 0 2692 25216 24532 23416 22732 21616 24875 23075 50 7150 500 16210 50 1 10006100 2386 -101.06 2.11 12 0.36 -236.00 11325.00 24800 20250516 -3.83 13100 20240805 82.06 24800 -3.83 20250516 16100 48.14 20250203 24800 -3.83 20250516 13100 82.06 20240805 0.47 Y 065660 500 50 억 475247 N N 1856 N 00 N
5 20250516 130510 57 100.00 KOSDAQ 신고가 유통 N N N N N 23800 -50 5 -0.21 811256450 33495 52.22 23450 24800 23450 31000 16700 23850 24220.23 4.75 0 4193 25216 24532 23416 22732 21616 24875 23075 50 7150 500 16210 50 1 10006100 2381 -100.85 2.10 12 0.33 -236.00 11325.00 24800 20250516 -4.03 13100 20240805 81.68 24800 -4.03 20250516 16100 47.83 20250203 24800 -4.03 20250516 13100 81.68 20240805 0.47 Y 065660 500 50 억 475247 N N 1856 N 00 N
6 20250516 120511 57 100.00 KOSDAQ 신고가 유통 N N N N N 23975 125 2 0.52 772429750 31869 49.69 23450 24800 23450 31000 16700 23850 24237.65 4.75 0 4001 25216 24532 23416 22732 21616 24875 23075 50 7150 500 16210 50 1 10006100 2399 -101.59 2.12 12 0.32 -236.00 11325.00 24800 20250516 -3.33 13100 20240805 83.02 24800 -3.33 20250516 16100 48.91 20250203 24800 -3.33 20250516 13100 83.02 20240805 0.47 Y 065660 500 50 억 475247 N N 1856 N 00 N
7 20250516 110454 57 100.00 KOSDAQ 신고가 유통 N N N N N 23950 100 2 0.42 659990650 27186 42.39 23450 24800 23450 31000 16700 23850 24276.86 4.75 0 2486 25216 24532 23416 22732 21616 24875 23075 50 7150 500 16210 50 1 10006100 2396 -101.48 2.11 12 0.27 -236.00 11325.00 24800 20250516 -3.43 13100 20240805 82.82 24800 -3.43 20250516 16100 48.76 20250203 24800 -3.43 20250516 13100 82.82 20240805 0.47 Y 065660 500 50 억 475247 N N 1856 N 00 N
8 20250516 100514 57 100.00 KOSDAQ 신고가 유통 N N N N N 24625 775 2 3.25 519931950 21395 33.36 23450 24800 23450 31000 16700 23850 24301.56 4.75 0 1336 25216 24532 23416 22732 21616 24875 23075 50 7150 500 16210 50 1 10006100 2464 -104.34 2.17 12 0.21 -236.00 11325.00 24800 20250516 -0.71 13100 20240805 87.98 24800 -0.71 20250516 16100 52.95 20250203 24800 -0.71 20250516 13100 87.98 20240805 0.47 Y 065660 500 50 억 475247 N N 1856 N 00 N
9 20250516 090512 57 100.00 KOSDAQ 유통 N N N N N 23600 -250 5 -1.05 7588150 321 0.50 23450 24000 23450 31000 16700 23850 23639.10 4.75 0 -47 25216 24532 23416 22732 21616 24875 23075 50 7150 500 16210 50 1 10006100 2361 -100.00 2.08 12 0.00 -236.00 11325.00 24350 20250509 -3.08 13100 20240805 80.15 24350 -3.08 20250509 16100 46.58 20250203 24350 -3.08 20250509 13100 80.15 20240805 0.47 Y 065660 500 50 억 475247 N N 1856 N 00 N
10 20250515 160548 57 100.00 KOSDAQ 유통 N N N N N 23850 1350 2 6.00 1507393425 64108 456.54 22300 24100 22300 29250 15750 22500 23510.60 4.65 0 -11124 23400 22950 22500 22050 21600 23175 22275 50 6750 500 15300 50 1 10006100 2386 -101.06 2.11 12 0.64 -236.00 11325.00 24350 20250509 -2.05 13100 20240805 82.06 24350 -2.05 20250509 16100 48.14 20250203 24350 -2.05 20250509 13100 82.06 20240805 0.50 Y 065660 500 50 억 465636 N N 1856 N 00 N
11 20250515 150552 57 100.00 KOSDAQ 유통 N N N N N 23700 1200 2 5.33 1425465175 60668 432.05 22300 24100 22300 29250 15750 22500 23496.16 4.65 0 -12288 23400 22950 22500 22050 21600 23175 22275 50 6750 500 15300 50 1 10006100 2371 -100.42 2.09 12 0.61 -236.00 11325.00 24350 20250509 -2.67 13100 20240805 80.92 24350 -2.67 20250509 16100 47.20 20250203 24350 -2.67 20250509 13100 80.92 20240805 0.50 Y 065660 500 50 억 465636 N N 714 N 00 N
12 20250515 140554 57 100.00 KOSDAQ 유통 N N N N N 23500 1000 2 4.44 1298278325 55255 393.50 22300 24100 22300 29250 15750 22500 23496.12 4.65 0 -12519 23400 22950 22500 22050 21600 23175 22275 50 6750 500 15300 50 1 10006100 2351 -99.58 2.08 12 0.55 -236.00 11325.00 24350 20250509 -3.49 13100 20240805 79.39 24350 -3.49 20250509 16100 45.96 20250203 24350 -3.49 20250509 13100 79.39 20240805 0.50 Y 065660 500 50 억 465636 N N 714 N 00 N