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
060150/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
20250513,160526,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5380,110,2,2.09,338009725,63161,114.39,5270,5400,5250,6850,3690,5270,5351.49,5.61,0,14889,5403,5336,5243,5176,5083,5370,5210,233,1580,500,3680,10,1,46563612,2505,-13.28,0.73,12,0.14,-405.00,7351.00,7750,20240702,-30.58,4185,20241210,28.55,5750,-6.43,20250110,4315,24.68,20250409,7750,-30.58,20240702,4185,28.55,20241210,0.69,Y,060150,500,232 억,,2612471,N,N,120,N,00,N
20250513,150533,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5370,100,2,1.90,295681885,55295,100.15,5270,5400,5250,6850,3690,5270,5347.35,5.61,0,10754,5403,5336,5243,5176,5083,5370,5210,233,1580,500,3680,10,1,46563612,2500,-13.26,0.73,12,0.12,-405.00,7351.00,7750,20240702,-30.71,4185,20241210,28.32,5750,-6.61,20250110,4315,24.45,20250409,7750,-30.71,20240702,4185,28.32,20241210,0.69,Y,060150,500,232 억,,2612471,N,N,186,N,00,N
20250513,140534,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5380,110,2,2.09,231068965,43261,78.35,5270,5400,5250,6850,3690,5270,5341.28,5.61,0,6984,5403,5336,5243,5176,5083,5370,5210,233,1580,500,3680,10,1,46563612,2505,-13.28,0.73,12,0.09,-405.00,7351.00,7750,20240702,-30.58,4185,20241210,28.55,5750,-6.43,20250110,4315,24.68,20250409,7750,-30.58,20240702,4185,28.55,20241210,0.69,Y,060150,500,232 억,,2612471,N,N,186,N,00,N
20250513,130535,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5370,100,2,1.90,211297205,39578,71.68,5270,5400,5250,6850,3690,5270,5338.75,5.61,0,7137,5403,5336,5243,5176,5083,5370,5210,233,1580,500,3680,10,1,46563612,2500,-13.26,0.73,12,0.08,-405.00,7351.00,7750,20240702,-30.71,4185,20241210,28.32,5750,-6.61,20250110,4315,24.45,20250409,7750,-30.71,20240702,4185,28.32,20241210,0.69,Y,060150,500,232 억,,2612471,N,N,186,N,00,N
20250513,120536,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5350,80,2,1.52,192014990,35986,65.18,5270,5400,5250,6850,3690,5270,5335.82,5.61,0,5078,5403,5336,5243,5176,5083,5370,5210,233,1580,500,3680,10,1,46563612,2491,-13.21,0.73,12,0.08,-405.00,7351.00,7750,20240702,-30.97,4185,20241210,27.84,5750,-6.96,20250110,4315,23.99,20250409,7750,-30.97,20240702,4185,27.84,20241210,0.69,Y,060150,500,232 억,,2612471,N,N,186,N,00,N
20250513,110535,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5370,100,2,1.90,159758955,29975,54.29,5270,5400,5250,6850,3690,5270,5329.74,5.61,0,5843,5403,5336,5243,5176,5083,5370,5210,233,1580,500,3680,10,1,46563612,2500,-13.26,0.73,12,0.06,-405.00,7351.00,7750,20240702,-30.71,4185,20241210,28.32,5750,-6.61,20250110,4315,24.45,20250409,7750,-30.71,20240702,4185,28.32,20241210,0.69,Y,060150,500,232 억,,2612471,N,N,186,N,00,N
20250513,100537,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5320,50,2,0.95,61693320,11668,21.13,5270,5330,5250,6850,3690,5270,5287.39,5.61,0,2791,5403,5336,5243,5176,5083,5370,5210,233,1580,500,3680,10,1,46563612,2477,-13.14,0.72,12,0.03,-405.00,7351.00,7750,20240702,-31.35,4185,20241210,27.12,5750,-7.48,20250110,4315,23.29,20250409,7750,-31.35,20240702,4185,27.12,20241210,0.69,Y,060150,500,232 억,,2612471,N,N,186,N,00,N
20250513,090539,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5270,0,3,0.00,5183360,984,1.78,5270,5300,5250,6850,3690,5270,5267.64,5.61,0,-246,5403,5336,5243,5176,5083,5370,5210,233,1580,500,3680,10,1,46563612,2454,-13.01,0.72,12,0.00,-405.00,7351.00,7750,20240702,-32.00,4185,20241210,25.93,5750,-8.35,20250110,4315,22.13,20250409,7750,-32.00,20240702,4185,25.93,20241210,0.69,Y,060150,500,232 억,,2612471,N,N,186,N,00,N
20250512,160525,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5270,120,2,2.33,289073400,55004,110.91,5150,5310,5150,6690,3610,5150,5255.50,5.57,0,19879,5210,5180,5120,5090,5030,5195,5105,233,1540,500,3600,10,1,46563612,2454,-13.01,0.72,12,0.12,-405.00,7351.00,7750,20240702,-32.00,4185,20241210,25.93,5750,-8.35,20250110,4315,22.13,20250409,7750,-32.00,20240702,4185,25.93,20241210,0.71,Y,060150,500,232 억,,2592728,N,N,186,N,00,N
20250512,150531,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5280,130,2,2.52,276361400,52595,106.05,5150,5310,5150,6690,3610,5150,5254.52,5.57,0,20009,5210,5180,5120,5090,5030,5195,5105,233,1540,500,3600,10,1,46563612,2459,-13.04,0.72,12,0.11,-405.00,7351.00,7750,20240702,-31.87,4185,20241210,26.16,5750,-8.17,20250110,4315,22.36,20250409,7750,-31.87,20240702,4185,26.16,20241210,0.71,Y,060150,500,232 억,,2592728,N,N,37,N,00,N
20250512,140530,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5290,140,2,2.72,223927325,42665,86.03,5150,5300,5150,6690,3610,5150,5248.50,5.57,0,20270,5210,5180,5120,5090,5030,5195,5105,233,1540,500,3600,10,1,46563612,2463,-13.06,0.72,12,0.09,-405.00,7351.00,7750,20240702,-31.74,4185,20241210,26.40,5750,-8.00,20250110,4315,22.60,20250409,7750,-31.74,20240702,4185,26.40,20241210,0.71,Y,060150,500,232 억,,2592728,N,N,37,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 160526 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5380 110 2 2.09 338009725 63161 114.39 5270 5400 5250 6850 3690 5270 5351.49 5.61 0 14889 5403 5336 5243 5176 5083 5370 5210 233 1580 500 3680 10 1 46563612 2505 -13.28 0.73 12 0.14 -405.00 7351.00 7750 20240702 -30.58 4185 20241210 28.55 5750 -6.43 20250110 4315 24.68 20250409 7750 -30.58 20240702 4185 28.55 20241210 0.69 Y 060150 500 232 억 2612471 N N 120 N 00 N
3 20250513 150533 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5370 100 2 1.90 295681885 55295 100.15 5270 5400 5250 6850 3690 5270 5347.35 5.61 0 10754 5403 5336 5243 5176 5083 5370 5210 233 1580 500 3680 10 1 46563612 2500 -13.26 0.73 12 0.12 -405.00 7351.00 7750 20240702 -30.71 4185 20241210 28.32 5750 -6.61 20250110 4315 24.45 20250409 7750 -30.71 20240702 4185 28.32 20241210 0.69 Y 060150 500 232 억 2612471 N N 186 N 00 N
4 20250513 140534 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5380 110 2 2.09 231068965 43261 78.35 5270 5400 5250 6850 3690 5270 5341.28 5.61 0 6984 5403 5336 5243 5176 5083 5370 5210 233 1580 500 3680 10 1 46563612 2505 -13.28 0.73 12 0.09 -405.00 7351.00 7750 20240702 -30.58 4185 20241210 28.55 5750 -6.43 20250110 4315 24.68 20250409 7750 -30.58 20240702 4185 28.55 20241210 0.69 Y 060150 500 232 억 2612471 N N 186 N 00 N
5 20250513 130535 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5370 100 2 1.90 211297205 39578 71.68 5270 5400 5250 6850 3690 5270 5338.75 5.61 0 7137 5403 5336 5243 5176 5083 5370 5210 233 1580 500 3680 10 1 46563612 2500 -13.26 0.73 12 0.08 -405.00 7351.00 7750 20240702 -30.71 4185 20241210 28.32 5750 -6.61 20250110 4315 24.45 20250409 7750 -30.71 20240702 4185 28.32 20241210 0.69 Y 060150 500 232 억 2612471 N N 186 N 00 N
6 20250513 120536 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5350 80 2 1.52 192014990 35986 65.18 5270 5400 5250 6850 3690 5270 5335.82 5.61 0 5078 5403 5336 5243 5176 5083 5370 5210 233 1580 500 3680 10 1 46563612 2491 -13.21 0.73 12 0.08 -405.00 7351.00 7750 20240702 -30.97 4185 20241210 27.84 5750 -6.96 20250110 4315 23.99 20250409 7750 -30.97 20240702 4185 27.84 20241210 0.69 Y 060150 500 232 억 2612471 N N 186 N 00 N
7 20250513 110535 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5370 100 2 1.90 159758955 29975 54.29 5270 5400 5250 6850 3690 5270 5329.74 5.61 0 5843 5403 5336 5243 5176 5083 5370 5210 233 1580 500 3680 10 1 46563612 2500 -13.26 0.73 12 0.06 -405.00 7351.00 7750 20240702 -30.71 4185 20241210 28.32 5750 -6.61 20250110 4315 24.45 20250409 7750 -30.71 20240702 4185 28.32 20241210 0.69 Y 060150 500 232 억 2612471 N N 186 N 00 N
8 20250513 100537 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5320 50 2 0.95 61693320 11668 21.13 5270 5330 5250 6850 3690 5270 5287.39 5.61 0 2791 5403 5336 5243 5176 5083 5370 5210 233 1580 500 3680 10 1 46563612 2477 -13.14 0.72 12 0.03 -405.00 7351.00 7750 20240702 -31.35 4185 20241210 27.12 5750 -7.48 20250110 4315 23.29 20250409 7750 -31.35 20240702 4185 27.12 20241210 0.69 Y 060150 500 232 억 2612471 N N 186 N 00 N
9 20250513 090539 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5270 0 3 0.00 5183360 984 1.78 5270 5300 5250 6850 3690 5270 5267.64 5.61 0 -246 5403 5336 5243 5176 5083 5370 5210 233 1580 500 3680 10 1 46563612 2454 -13.01 0.72 12 0.00 -405.00 7351.00 7750 20240702 -32.00 4185 20241210 25.93 5750 -8.35 20250110 4315 22.13 20250409 7750 -32.00 20240702 4185 25.93 20241210 0.69 Y 060150 500 232 억 2612471 N N 186 N 00 N
10 20250512 160525 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5270 120 2 2.33 289073400 55004 110.91 5150 5310 5150 6690 3610 5150 5255.50 5.57 0 19879 5210 5180 5120 5090 5030 5195 5105 233 1540 500 3600 10 1 46563612 2454 -13.01 0.72 12 0.12 -405.00 7351.00 7750 20240702 -32.00 4185 20241210 25.93 5750 -8.35 20250110 4315 22.13 20250409 7750 -32.00 20240702 4185 25.93 20241210 0.71 Y 060150 500 232 억 2592728 N N 186 N 00 N
11 20250512 150531 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5280 130 2 2.52 276361400 52595 106.05 5150 5310 5150 6690 3610 5150 5254.52 5.57 0 20009 5210 5180 5120 5090 5030 5195 5105 233 1540 500 3600 10 1 46563612 2459 -13.04 0.72 12 0.11 -405.00 7351.00 7750 20240702 -31.87 4185 20241210 26.16 5750 -8.17 20250110 4315 22.36 20250409 7750 -31.87 20240702 4185 26.16 20241210 0.71 Y 060150 500 232 억 2592728 N N 37 N 00 N
12 20250512 140530 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5290 140 2 2.72 223927325 42665 86.03 5150 5300 5150 6690 3610 5150 5248.50 5.57 0 20270 5210 5180 5120 5090 5030 5195 5105 233 1540 500 3600 10 1 46563612 2463 -13.06 0.72 12 0.09 -405.00 7351.00 7750 20240702 -31.74 4185 20241210 26.40 5750 -8.00 20250110 4315 22.60 20250409 7750 -31.74 20240702 4185 26.40 20241210 0.71 Y 060150 500 232 억 2592728 N N 37 N 00 N