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
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
20250513,160541,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,22200,-1000,5,-4.31,1073011150,47160,114.28,23200,23400,22150,30150,16250,23200,22752.60,4.54,0,9542,24533,23866,23433,22766,22333,23650,22550,50,6950,500,15770,50,1,10006100,2221,-94.07,1.96,12,0.47,-236.00,11325.00,24350,20250509,-8.83,13100,20240805,69.47,24350,-8.83,20250509,16100,37.89,20250203,24350,-8.83,20250509,13100,69.47,20240805,0.51,Y,065660,500,50 억,,454127,N,N,1933,N,00,N
20250513,150548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,22400,-800,5,-3.45,967176500,42410,102.77,23200,23400,22350,30150,16250,23200,22805.39,4.54,0,8744,24533,23866,23433,22766,22333,23650,22550,50,6950,500,15770,50,1,10006100,2241,-94.92,1.98,12,0.42,-236.00,11325.00,24350,20250509,-8.01,13100,20240805,70.99,24350,-8.01,20250509,16100,39.13,20250203,24350,-8.01,20250509,13100,70.99,20240805,0.51,Y,065660,500,50 억,,454127,N,N,1530,N,00,N
20250513,140549,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,22600,-600,5,-2.59,859841250,37630,91.19,23200,23400,22400,30150,16250,23200,22849.89,4.54,0,8356,24533,23866,23433,22766,22333,23650,22550,50,6950,500,15770,50,1,10006100,2261,-95.76,2.00,12,0.38,-236.00,11325.00,24350,20250509,-7.19,13100,20240805,72.52,24350,-7.19,20250509,16100,40.37,20250203,24350,-7.19,20250509,13100,72.52,20240805,0.51,Y,065660,500,50 억,,454127,N,N,1530,N,00,N
20250513,130550,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,22900,-300,5,-1.29,475813275,20675,50.10,23200,23400,22750,30150,16250,23200,23013.94,4.54,0,6130,24533,23866,23433,22766,22333,23650,22550,50,6950,500,15770,50,1,10006100,2291,-97.03,2.02,12,0.21,-236.00,11325.00,24350,20250509,-5.95,13100,20240805,74.81,24350,-5.95,20250509,16100,42.24,20250203,24350,-5.95,20250509,13100,74.81,20240805,0.51,Y,065660,500,50 억,,454127,N,N,1530,N,00,N
20250513,120551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,22900,-300,5,-1.29,388648075,16879,40.90,23200,23400,22750,30150,16250,23200,23025.54,4.54,0,5995,24533,23866,23433,22766,22333,23650,22550,50,6950,500,15770,50,1,10006100,2291,-97.03,2.02,12,0.17,-236.00,11325.00,24350,20250509,-5.95,13100,20240805,74.81,24350,-5.95,20250509,16100,42.24,20250203,24350,-5.95,20250509,13100,74.81,20240805,0.51,Y,065660,500,50 억,,454127,N,N,1530,N,00,N
20250513,110550,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,23000,-200,5,-0.86,306394725,13281,32.18,23200,23400,22850,30150,16250,23200,23070.15,4.54,0,6037,24533,23866,23433,22766,22333,23650,22550,50,6950,500,15770,50,1,10006100,2301,-97.46,2.03,12,0.13,-236.00,11325.00,24350,20250509,-5.54,13100,20240805,75.57,24350,-5.54,20250509,16100,42.86,20250203,24350,-5.54,20250509,13100,75.57,20240805,0.51,Y,065660,500,50 억,,454127,N,N,1530,N,00,N
20250513,100552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,23200,0,3,0.00,107426675,4620,11.20,23200,23400,23050,30150,16250,23200,23252.53,4.54,0,1608,24533,23866,23433,22766,22333,23650,22550,50,6950,500,15770,50,1,10006100,2321,-98.31,2.05,12,0.05,-236.00,11325.00,24350,20250509,-4.72,13100,20240805,77.10,24350,-4.72,20250509,16100,44.10,20250203,24350,-4.72,20250509,13100,77.10,20240805,0.51,Y,065660,500,50 억,,454127,N,N,1530,N,00,N
20250513,090554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,23400,200,2,0.86,1070600,46,0.11,23200,23400,23200,30150,16250,23200,23273.91,4.54,0,29,24533,23866,23433,22766,22333,23650,22550,50,6950,500,15770,50,1,10006100,2341,-99.15,2.07,12,0.00,-236.00,11325.00,24350,20250509,-3.90,13100,20240805,78.63,24350,-3.90,20250509,16100,45.34,20250203,24350,-3.90,20250509,13100,78.63,20240805,0.51,Y,065660,500,50 억,,454127,N,N,1530,N,00,N
20250512,160540,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,23200,-700,5,-2.93,970206175,41257,129.60,24000,24100,23000,31050,16750,23900,23516.17,4.60,0,-9333,24833,24366,23883,23416,22933,24125,23175,50,7150,500,16250,50,1,10006100,2321,-98.31,2.05,12,0.41,-236.00,11325.00,24350,20250509,-4.72,13100,20240805,77.10,24350,-4.72,20250509,16100,44.10,20250203,24350,-4.72,20250509,13100,77.10,20240805,0.50,Y,065660,500,50 억,,460423,N,N,1530,N,00,N
20250512,150546,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,23050,-850,5,-3.56,919696675,39079,122.76,24000,24100,23000,31050,16750,23900,23534.29,4.60,0,-9142,24833,24366,23883,23416,22933,24125,23175,50,7150,500,16250,50,1,10006100,2306,-97.67,2.04,12,0.39,-236.00,11325.00,24350,20250509,-5.34,13100,20240805,75.95,24350,-5.34,20250509,16100,43.17,20250203,24350,-5.34,20250509,13100,75.95,20240805,0.50,Y,065660,500,50 억,,460423,N,N,1637,N,00,N
20250512,140545,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,23450,-450,5,-1.88,747197175,31633,99.37,24000,24100,23350,31050,16750,23900,23620.81,4.60,0,-7131,24833,24366,23883,23416,22933,24125,23175,50,7150,500,16250,50,1,10006100,2346,-99.36,2.07,12,0.32,-236.00,11325.00,24350,20250509,-3.70,13100,20240805,79.01,24350,-3.70,20250509,16100,45.65,20250203,24350,-3.70,20250509,13100,79.01,20240805,0.50,Y,065660,500,50 억,,460423,N,N,1637,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 160541 57 100.00 KOSDAQ 유통 N N N N N 22200 -1000 5 -4.31 1073011150 47160 114.28 23200 23400 22150 30150 16250 23200 22752.60 4.54 0 9542 24533 23866 23433 22766 22333 23650 22550 50 6950 500 15770 50 1 10006100 2221 -94.07 1.96 12 0.47 -236.00 11325.00 24350 20250509 -8.83 13100 20240805 69.47 24350 -8.83 20250509 16100 37.89 20250203 24350 -8.83 20250509 13100 69.47 20240805 0.51 Y 065660 500 50 억 454127 N N 1933 N 00 N
3 20250513 150548 57 100.00 KOSDAQ 유통 N N N N N 22400 -800 5 -3.45 967176500 42410 102.77 23200 23400 22350 30150 16250 23200 22805.39 4.54 0 8744 24533 23866 23433 22766 22333 23650 22550 50 6950 500 15770 50 1 10006100 2241 -94.92 1.98 12 0.42 -236.00 11325.00 24350 20250509 -8.01 13100 20240805 70.99 24350 -8.01 20250509 16100 39.13 20250203 24350 -8.01 20250509 13100 70.99 20240805 0.51 Y 065660 500 50 억 454127 N N 1530 N 00 N
4 20250513 140549 57 100.00 KOSDAQ 유통 N N N N N 22600 -600 5 -2.59 859841250 37630 91.19 23200 23400 22400 30150 16250 23200 22849.89 4.54 0 8356 24533 23866 23433 22766 22333 23650 22550 50 6950 500 15770 50 1 10006100 2261 -95.76 2.00 12 0.38 -236.00 11325.00 24350 20250509 -7.19 13100 20240805 72.52 24350 -7.19 20250509 16100 40.37 20250203 24350 -7.19 20250509 13100 72.52 20240805 0.51 Y 065660 500 50 억 454127 N N 1530 N 00 N
5 20250513 130550 57 100.00 KOSDAQ 유통 N N N N N 22900 -300 5 -1.29 475813275 20675 50.10 23200 23400 22750 30150 16250 23200 23013.94 4.54 0 6130 24533 23866 23433 22766 22333 23650 22550 50 6950 500 15770 50 1 10006100 2291 -97.03 2.02 12 0.21 -236.00 11325.00 24350 20250509 -5.95 13100 20240805 74.81 24350 -5.95 20250509 16100 42.24 20250203 24350 -5.95 20250509 13100 74.81 20240805 0.51 Y 065660 500 50 억 454127 N N 1530 N 00 N
6 20250513 120551 57 100.00 KOSDAQ 유통 N N N N N 22900 -300 5 -1.29 388648075 16879 40.90 23200 23400 22750 30150 16250 23200 23025.54 4.54 0 5995 24533 23866 23433 22766 22333 23650 22550 50 6950 500 15770 50 1 10006100 2291 -97.03 2.02 12 0.17 -236.00 11325.00 24350 20250509 -5.95 13100 20240805 74.81 24350 -5.95 20250509 16100 42.24 20250203 24350 -5.95 20250509 13100 74.81 20240805 0.51 Y 065660 500 50 억 454127 N N 1530 N 00 N
7 20250513 110550 57 100.00 KOSDAQ 유통 N N N N N 23000 -200 5 -0.86 306394725 13281 32.18 23200 23400 22850 30150 16250 23200 23070.15 4.54 0 6037 24533 23866 23433 22766 22333 23650 22550 50 6950 500 15770 50 1 10006100 2301 -97.46 2.03 12 0.13 -236.00 11325.00 24350 20250509 -5.54 13100 20240805 75.57 24350 -5.54 20250509 16100 42.86 20250203 24350 -5.54 20250509 13100 75.57 20240805 0.51 Y 065660 500 50 억 454127 N N 1530 N 00 N
8 20250513 100552 57 100.00 KOSDAQ 유통 N N N N N 23200 0 3 0.00 107426675 4620 11.20 23200 23400 23050 30150 16250 23200 23252.53 4.54 0 1608 24533 23866 23433 22766 22333 23650 22550 50 6950 500 15770 50 1 10006100 2321 -98.31 2.05 12 0.05 -236.00 11325.00 24350 20250509 -4.72 13100 20240805 77.10 24350 -4.72 20250509 16100 44.10 20250203 24350 -4.72 20250509 13100 77.10 20240805 0.51 Y 065660 500 50 억 454127 N N 1530 N 00 N
9 20250513 090554 57 100.00 KOSDAQ 유통 N N N N N 23400 200 2 0.86 1070600 46 0.11 23200 23400 23200 30150 16250 23200 23273.91 4.54 0 29 24533 23866 23433 22766 22333 23650 22550 50 6950 500 15770 50 1 10006100 2341 -99.15 2.07 12 0.00 -236.00 11325.00 24350 20250509 -3.90 13100 20240805 78.63 24350 -3.90 20250509 16100 45.34 20250203 24350 -3.90 20250509 13100 78.63 20240805 0.51 Y 065660 500 50 억 454127 N N 1530 N 00 N
10 20250512 160540 57 100.00 KOSDAQ 유통 N N N N N 23200 -700 5 -2.93 970206175 41257 129.60 24000 24100 23000 31050 16750 23900 23516.17 4.60 0 -9333 24833 24366 23883 23416 22933 24125 23175 50 7150 500 16250 50 1 10006100 2321 -98.31 2.05 12 0.41 -236.00 11325.00 24350 20250509 -4.72 13100 20240805 77.10 24350 -4.72 20250509 16100 44.10 20250203 24350 -4.72 20250509 13100 77.10 20240805 0.50 Y 065660 500 50 억 460423 N N 1530 N 00 N
11 20250512 150546 57 100.00 KOSDAQ 유통 N N N N N 23050 -850 5 -3.56 919696675 39079 122.76 24000 24100 23000 31050 16750 23900 23534.29 4.60 0 -9142 24833 24366 23883 23416 22933 24125 23175 50 7150 500 16250 50 1 10006100 2306 -97.67 2.04 12 0.39 -236.00 11325.00 24350 20250509 -5.34 13100 20240805 75.95 24350 -5.34 20250509 16100 43.17 20250203 24350 -5.34 20250509 13100 75.95 20240805 0.50 Y 065660 500 50 억 460423 N N 1637 N 00 N
12 20250512 140545 57 100.00 KOSDAQ 유통 N N N N N 23450 -450 5 -1.88 747197175 31633 99.37 24000 24100 23350 31050 16750 23900 23620.81 4.60 0 -7131 24833 24366 23883 23416 22933 24125 23175 50 7150 500 16250 50 1 10006100 2346 -99.36 2.07 12 0.32 -236.00 11325.00 24350 20250509 -3.70 13100 20240805 79.01 24350 -3.70 20250509 16100 45.65 20250203 24350 -3.70 20250509 13100 79.01 20240805 0.50 Y 065660 500 50 억 460423 N N 1637 N 00 N