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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
065660/price/prices-20250401.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
20250422,160555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,20850,-50,5,-0.24,215906350,10448,305.85,20800,21050,20400,27150,14650,20900,20664.85,5.12,0,-1136,21200,21050,20750,20600,20300,21125,20675,50,6250,500,14210,50,1,10006100,2086,-88.35,1.84,12,0.10,-236.00,11325.00,23500,20250123,-11.28,13100,20240805,59.16,23500,-11.28,20250123,16100,29.50,20250203,23500,-11.28,20250123,13100,59.16,20240805,0.48,Y,065660,500,50 억,,512094,N,N,0,N,00,N
20250422,150605,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,20750,-150,5,-0.72,206747850,10006,292.92,20800,21050,20400,27150,14650,20900,20662.39,5.12,0,-1013,21200,21050,20750,20600,20300,21125,20675,50,6250,500,14210,50,1,10006100,2076,-87.92,1.83,12,0.10,-236.00,11325.00,23500,20250123,-11.70,13100,20240805,58.40,23500,-11.70,20250123,16100,28.88,20250203,23500,-11.70,20250123,13100,58.40,20240805,0.48,Y,065660,500,50 억,,512094,N,N,0,N,00,N
20250422,140604,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,20550,-350,5,-1.67,173730900,8410,246.19,20800,21050,20400,27150,14650,20900,20657.66,5.12,0,-611,21200,21050,20750,20600,20300,21125,20675,50,6250,500,14210,50,1,10006100,2056,-87.08,1.81,12,0.08,-236.00,11325.00,23500,20250123,-12.55,13100,20240805,56.87,23500,-12.55,20250123,16100,27.64,20250203,23500,-12.55,20250123,13100,56.87,20240805,0.48,Y,065660,500,50 억,,512094,N,N,0,N,00,N
20250422,130602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,20550,-350,5,-1.67,116471150,5622,164.58,20800,21050,20400,27150,14650,20900,20717.03,5.12,0,-760,21200,21050,20750,20600,20300,21125,20675,50,6250,500,14210,50,1,10006100,2056,-87.08,1.81,12,0.06,-236.00,11325.00,23500,20250123,-12.55,13100,20240805,56.87,23500,-12.55,20250123,16100,27.64,20250203,23500,-12.55,20250123,13100,56.87,20240805,0.48,Y,065660,500,50 억,,512094,N,N,0,N,00,N
20250422,120604,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,20700,-200,5,-0.96,91519200,4413,129.19,20800,21050,20400,27150,14650,20900,20738.55,5.12,0,-195,21200,21050,20750,20600,20300,21125,20675,50,6250,500,14210,50,1,10006100,2071,-87.71,1.83,12,0.04,-236.00,11325.00,23500,20250123,-11.91,13100,20240805,58.02,23500,-11.91,20250123,16100,28.57,20250203,23500,-11.91,20250123,13100,58.02,20240805,0.48,Y,065660,500,50 억,,512094,N,N,0,N,00,N
20250422,110604,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,20650,-250,5,-1.20,63865000,3066,89.75,20800,21050,20600,27150,14650,20900,20830.07,5.12,0,-186,21200,21050,20750,20600,20300,21125,20675,50,6250,500,14210,50,1,10006100,2066,-87.50,1.82,12,0.03,-236.00,11325.00,23500,20250123,-12.13,13100,20240805,57.63,23500,-12.13,20250123,16100,28.26,20250203,23500,-12.13,20250123,13100,57.63,20240805,0.48,Y,065660,500,50 억,,512094,N,N,0,N,00,N
20250422,100603,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,20900,0,3,0.00,49063000,2354,68.91,20800,21050,20600,27150,14650,20900,20842.40,5.12,0,117,21200,21050,20750,20600,20300,21125,20675,50,6250,500,14210,50,1,10006100,2091,-88.56,1.85,12,0.02,-236.00,11325.00,23500,20250123,-11.06,13100,20240805,59.54,23500,-11.06,20250123,16100,29.81,20250203,23500,-11.06,20250123,13100,59.54,20240805,0.48,Y,065660,500,50 억,,512094,N,N,0,N,00,N
20250422,090605,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,20900,0,3,0.00,2746550,132,3.86,20800,20900,20600,27150,14650,20900,20807.20,5.12,0,2,21200,21050,20750,20600,20300,21125,20675,50,6250,500,14210,50,1,10006100,2091,-88.56,1.85,12,0.00,-236.00,11325.00,23500,20250123,-11.06,13100,20240805,59.54,23500,-11.06,20250123,16100,29.81,20250203,23500,-11.06,20250123,13100,59.54,20240805,0.48,Y,065660,500,50 억,,512094,N,N,0,N,00,N
20250421,160551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,20900,-50,5,-0.24,69296450,3366,25.11,20550,20900,20450,27200,14700,20950,20586.81,5.13,0,-1236,21716,21332,20566,20182,19416,21525,20375,50,6250,500,14240,50,1,10006100,2091,-88.56,1.85,12,0.03,-236.00,11325.00,23500,20250123,-11.06,13100,20240805,59.54,23500,-11.06,20250123,16100,29.81,20250203,23500,-11.06,20250123,13100,59.54,20240805,0.48,Y,065660,500,50 억,,513330,N,N,79,N,00,N
20250421,150601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,20800,-150,5,-0.72,66270300,3220,24.02,20550,20900,20450,27200,14700,20950,20580.84,5.13,0,-1210,21716,21332,20566,20182,19416,21525,20375,50,6250,500,14240,50,1,10006100,2081,-88.14,1.84,12,0.03,-236.00,11325.00,23500,20250123,-11.49,13100,20240805,58.78,23500,-11.49,20250123,16100,29.19,20250203,23500,-11.49,20250123,13100,58.78,20240805,0.48,Y,065660,500,50 억,,513330,N,N,79,N,00,N
20250421,140602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,20600,-350,5,-1.67,59234750,2880,21.48,20550,20900,20450,27200,14700,20950,20567.62,5.13,0,-1046,21716,21332,20566,20182,19416,21525,20375,50,6250,500,14240,50,1,10006100,2061,-87.29,1.82,12,0.03,-236.00,11325.00,23500,20250123,-12.34,13100,20240805,57.25,23500,-12.34,20250123,16100,27.95,20250203,23500,-12.34,20250123,13100,57.25,20240805,0.48,Y,065660,500,50 억,,513330,N,N,79,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 20250422 160555 57 100.00 KOSDAQ 유통 N N N N N 20850 -50 5 -0.24 215906350 10448 305.85 20800 21050 20400 27150 14650 20900 20664.85 5.12 0 -1136 21200 21050 20750 20600 20300 21125 20675 50 6250 500 14210 50 1 10006100 2086 -88.35 1.84 12 0.10 -236.00 11325.00 23500 20250123 -11.28 13100 20240805 59.16 23500 -11.28 20250123 16100 29.50 20250203 23500 -11.28 20250123 13100 59.16 20240805 0.48 Y 065660 500 50 억 512094 N N 0 N 00 N
3 20250422 150605 57 100.00 KOSDAQ 유통 N N N N N 20750 -150 5 -0.72 206747850 10006 292.92 20800 21050 20400 27150 14650 20900 20662.39 5.12 0 -1013 21200 21050 20750 20600 20300 21125 20675 50 6250 500 14210 50 1 10006100 2076 -87.92 1.83 12 0.10 -236.00 11325.00 23500 20250123 -11.70 13100 20240805 58.40 23500 -11.70 20250123 16100 28.88 20250203 23500 -11.70 20250123 13100 58.40 20240805 0.48 Y 065660 500 50 억 512094 N N 0 N 00 N
4 20250422 140604 57 100.00 KOSDAQ 유통 N N N N N 20550 -350 5 -1.67 173730900 8410 246.19 20800 21050 20400 27150 14650 20900 20657.66 5.12 0 -611 21200 21050 20750 20600 20300 21125 20675 50 6250 500 14210 50 1 10006100 2056 -87.08 1.81 12 0.08 -236.00 11325.00 23500 20250123 -12.55 13100 20240805 56.87 23500 -12.55 20250123 16100 27.64 20250203 23500 -12.55 20250123 13100 56.87 20240805 0.48 Y 065660 500 50 억 512094 N N 0 N 00 N
5 20250422 130602 57 100.00 KOSDAQ 유통 N N N N N 20550 -350 5 -1.67 116471150 5622 164.58 20800 21050 20400 27150 14650 20900 20717.03 5.12 0 -760 21200 21050 20750 20600 20300 21125 20675 50 6250 500 14210 50 1 10006100 2056 -87.08 1.81 12 0.06 -236.00 11325.00 23500 20250123 -12.55 13100 20240805 56.87 23500 -12.55 20250123 16100 27.64 20250203 23500 -12.55 20250123 13100 56.87 20240805 0.48 Y 065660 500 50 억 512094 N N 0 N 00 N
6 20250422 120604 57 100.00 KOSDAQ 유통 N N N N N 20700 -200 5 -0.96 91519200 4413 129.19 20800 21050 20400 27150 14650 20900 20738.55 5.12 0 -195 21200 21050 20750 20600 20300 21125 20675 50 6250 500 14210 50 1 10006100 2071 -87.71 1.83 12 0.04 -236.00 11325.00 23500 20250123 -11.91 13100 20240805 58.02 23500 -11.91 20250123 16100 28.57 20250203 23500 -11.91 20250123 13100 58.02 20240805 0.48 Y 065660 500 50 억 512094 N N 0 N 00 N
7 20250422 110604 57 100.00 KOSDAQ 유통 N N N N N 20650 -250 5 -1.20 63865000 3066 89.75 20800 21050 20600 27150 14650 20900 20830.07 5.12 0 -186 21200 21050 20750 20600 20300 21125 20675 50 6250 500 14210 50 1 10006100 2066 -87.50 1.82 12 0.03 -236.00 11325.00 23500 20250123 -12.13 13100 20240805 57.63 23500 -12.13 20250123 16100 28.26 20250203 23500 -12.13 20250123 13100 57.63 20240805 0.48 Y 065660 500 50 억 512094 N N 0 N 00 N
8 20250422 100603 57 100.00 KOSDAQ 유통 N N N N N 20900 0 3 0.00 49063000 2354 68.91 20800 21050 20600 27150 14650 20900 20842.40 5.12 0 117 21200 21050 20750 20600 20300 21125 20675 50 6250 500 14210 50 1 10006100 2091 -88.56 1.85 12 0.02 -236.00 11325.00 23500 20250123 -11.06 13100 20240805 59.54 23500 -11.06 20250123 16100 29.81 20250203 23500 -11.06 20250123 13100 59.54 20240805 0.48 Y 065660 500 50 억 512094 N N 0 N 00 N
9 20250422 090605 57 100.00 KOSDAQ 유통 N N N N N 20900 0 3 0.00 2746550 132 3.86 20800 20900 20600 27150 14650 20900 20807.20 5.12 0 2 21200 21050 20750 20600 20300 21125 20675 50 6250 500 14210 50 1 10006100 2091 -88.56 1.85 12 0.00 -236.00 11325.00 23500 20250123 -11.06 13100 20240805 59.54 23500 -11.06 20250123 16100 29.81 20250203 23500 -11.06 20250123 13100 59.54 20240805 0.48 Y 065660 500 50 억 512094 N N 0 N 00 N
10 20250421 160551 57 100.00 KOSDAQ 유통 N N N N N 20900 -50 5 -0.24 69296450 3366 25.11 20550 20900 20450 27200 14700 20950 20586.81 5.13 0 -1236 21716 21332 20566 20182 19416 21525 20375 50 6250 500 14240 50 1 10006100 2091 -88.56 1.85 12 0.03 -236.00 11325.00 23500 20250123 -11.06 13100 20240805 59.54 23500 -11.06 20250123 16100 29.81 20250203 23500 -11.06 20250123 13100 59.54 20240805 0.48 Y 065660 500 50 억 513330 N N 79 N 00 N
11 20250421 150601 57 100.00 KOSDAQ 유통 N N N N N 20800 -150 5 -0.72 66270300 3220 24.02 20550 20900 20450 27200 14700 20950 20580.84 5.13 0 -1210 21716 21332 20566 20182 19416 21525 20375 50 6250 500 14240 50 1 10006100 2081 -88.14 1.84 12 0.03 -236.00 11325.00 23500 20250123 -11.49 13100 20240805 58.78 23500 -11.49 20250123 16100 29.19 20250203 23500 -11.49 20250123 13100 58.78 20240805 0.48 Y 065660 500 50 억 513330 N N 79 N 00 N
12 20250421 140602 57 100.00 KOSDAQ 유통 N N N N N 20600 -350 5 -1.67 59234750 2880 21.48 20550 20900 20450 27200 14700 20950 20567.62 5.13 0 -1046 21716 21332 20566 20182 19416 21525 20375 50 6250 500 14240 50 1 10006100 2061 -87.29 1.82 12 0.03 -236.00 11325.00 23500 20250123 -12.34 13100 20240805 57.25 23500 -12.34 20250123 16100 27.95 20250203 23500 -12.34 20250123 13100 57.25 20240805 0.48 Y 065660 500 50 억 513330 N N 79 N 00 N