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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
060150/price/prices-20250301.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
20250312,160546,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4945,-5,5,-0.10,296967618,60072,139.25,4910,4990,4910,6430,3465,4950,4943.53,5.49,0,4279,5123,5036,4893,4806,4663,5080,4850,233,1480,500,3460,5,1,46563612,2303,133.65,0.64,12,0.13,37.00,7762.00,7750,20240702,-36.19,4185,20241210,18.16,5750,-14.00,20250110,4750,4.11,20250311,7750,-36.19,20240702,4185,18.16,20241210,0.80,N,060150,500,232 억,,2556219,N,N,22,N,00,N
20250312,150547,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4945,-5,5,-0.10,293520533,59375,137.63,4910,4990,4910,6430,3465,4950,4943.50,5.49,0,4520,5123,5036,4893,4806,4663,5080,4850,233,1480,500,3460,5,1,46563612,2303,133.65,0.64,12,0.13,37.00,7762.00,7750,20240702,-36.19,4185,20241210,18.16,5750,-14.00,20250110,4750,4.11,20250311,7750,-36.19,20240702,4185,18.16,20241210,0.80,N,060150,500,232 억,,2556219,N,N,35,N,00,N
20250312,140546,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4950,0,3,0.00,275827898,55798,129.34,4910,4990,4910,6430,3465,4950,4943.33,5.49,0,7491,5123,5036,4893,4806,4663,5080,4850,233,1480,500,3460,5,1,46563612,2305,133.78,0.64,12,0.12,37.00,7762.00,7750,20240702,-36.13,4185,20241210,18.28,5750,-13.91,20250110,4750,4.21,20250311,7750,-36.13,20240702,4185,18.28,20241210,0.80,N,060150,500,232 억,,2556219,N,N,35,N,00,N
20250312,130546,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4955,5,2,0.10,266495503,53913,124.97,4910,4990,4910,6430,3465,4950,4943.07,5.49,0,8455,5123,5036,4893,4806,4663,5080,4850,233,1480,500,3460,5,1,46563612,2307,133.92,0.64,12,0.12,37.00,7762.00,7750,20240702,-36.06,4185,20241210,18.40,5750,-13.83,20250110,4750,4.32,20250311,7750,-36.06,20240702,4185,18.40,20241210,0.80,N,060150,500,232 억,,2556219,N,N,35,N,00,N
20250312,120548,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4950,0,3,0.00,232904624,47129,109.25,4910,4990,4910,6430,3465,4950,4941.85,5.49,0,12142,5123,5036,4893,4806,4663,5080,4850,233,1480,500,3460,5,1,46563612,2305,133.78,0.64,12,0.10,37.00,7762.00,7750,20240702,-36.13,4185,20241210,18.28,5750,-13.91,20250110,4750,4.21,20250311,7750,-36.13,20240702,4185,18.28,20241210,0.80,N,060150,500,232 억,,2556219,N,N,35,N,00,N
20250312,110544,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4950,0,3,0.00,216195727,43753,101.42,4910,4990,4910,6430,3465,4950,4941.28,5.49,0,14683,5123,5036,4893,4806,4663,5080,4850,233,1480,500,3460,5,1,46563612,2305,133.78,0.64,12,0.09,37.00,7762.00,7750,20240702,-36.13,4185,20241210,18.28,5750,-13.91,20250110,4750,4.21,20250311,7750,-36.13,20240702,4185,18.28,20241210,0.80,N,060150,500,232 억,,2556219,N,N,35,N,00,N
20250312,100546,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4950,0,3,0.00,151685572,30758,71.30,4910,4975,4910,6430,3465,4950,4931.58,5.49,0,12852,5123,5036,4893,4806,4663,5080,4850,233,1480,500,3460,5,1,46563612,2305,133.78,0.64,12,0.07,37.00,7762.00,7750,20240702,-36.13,4185,20241210,18.28,5750,-13.91,20250110,4750,4.21,20250311,7750,-36.13,20240702,4185,18.28,20241210,0.80,N,060150,500,232 억,,2556219,N,N,35,N,00,N
20250312,090548,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4950,0,3,0.00,57759305,11730,27.19,4910,4965,4910,6430,3465,4950,4924.07,5.49,0,7481,5123,5036,4893,4806,4663,5080,4850,233,1480,500,3460,5,1,46563612,2305,133.78,0.64,12,0.03,37.00,7762.00,7750,20240702,-36.13,4185,20241210,18.28,5750,-13.91,20250110,4750,4.21,20250311,7750,-36.13,20240702,4185,18.28,20241210,0.80,N,060150,500,232 억,,2556219,N,N,35,N,00,N
20250311,160541,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4950,-40,5,-0.80,210156902,43105,147.67,4750,4980,4750,6480,3495,4990,4875.41,5.38,0,1561,5060,5025,4985,4950,4910,5027,4952,233,1490,500,3490,5,1,46563612,2305,133.78,0.64,12,0.09,37.00,7762.00,7750,20240702,-36.13,4185,20241210,18.28,5750,-13.91,20250110,4750,4.21,20250311,7750,-36.13,20240702,4185,18.28,20241210,0.80,N,060150,500,232 억,,2504515,N,N,35,N,00,N
20250311,150544,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4955,-35,5,-0.70,204819372,42027,143.97,4750,4980,4750,6480,3495,4990,4873.46,5.38,0,1735,5060,5025,4985,4950,4910,5027,4952,233,1490,500,3490,5,1,46563612,2307,133.92,0.64,12,0.09,37.00,7762.00,7750,20240702,-36.06,4185,20241210,18.40,5750,-13.83,20250110,4750,4.32,20250311,7750,-36.06,20240702,4185,18.40,20241210,0.80,N,060150,500,232 억,,2504515,N,N,230,N,00,N
20250311,140544,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4965,-25,5,-0.50,193247290,39691,135.97,4750,4980,4750,6480,3495,4990,4868.73,5.38,0,1736,5060,5025,4985,4950,4910,5027,4952,233,1490,500,3490,5,1,46563612,2312,134.19,0.64,12,0.09,37.00,7762.00,7750,20240702,-35.94,4185,20241210,18.64,5750,-13.65,20250110,4750,4.53,20250311,7750,-35.94,20240702,4185,18.64,20241210,0.80,N,060150,500,232 억,,2504515,N,N,230,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 20250312 160546 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4945 -5 5 -0.10 296967618 60072 139.25 4910 4990 4910 6430 3465 4950 4943.53 5.49 0 4279 5123 5036 4893 4806 4663 5080 4850 233 1480 500 3460 5 1 46563612 2303 133.65 0.64 12 0.13 37.00 7762.00 7750 20240702 -36.19 4185 20241210 18.16 5750 -14.00 20250110 4750 4.11 20250311 7750 -36.19 20240702 4185 18.16 20241210 0.80 N 060150 500 232 억 2556219 N N 22 N 00 N
3 20250312 150547 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4945 -5 5 -0.10 293520533 59375 137.63 4910 4990 4910 6430 3465 4950 4943.50 5.49 0 4520 5123 5036 4893 4806 4663 5080 4850 233 1480 500 3460 5 1 46563612 2303 133.65 0.64 12 0.13 37.00 7762.00 7750 20240702 -36.19 4185 20241210 18.16 5750 -14.00 20250110 4750 4.11 20250311 7750 -36.19 20240702 4185 18.16 20241210 0.80 N 060150 500 232 억 2556219 N N 35 N 00 N
4 20250312 140546 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4950 0 3 0.00 275827898 55798 129.34 4910 4990 4910 6430 3465 4950 4943.33 5.49 0 7491 5123 5036 4893 4806 4663 5080 4850 233 1480 500 3460 5 1 46563612 2305 133.78 0.64 12 0.12 37.00 7762.00 7750 20240702 -36.13 4185 20241210 18.28 5750 -13.91 20250110 4750 4.21 20250311 7750 -36.13 20240702 4185 18.28 20241210 0.80 N 060150 500 232 억 2556219 N N 35 N 00 N
5 20250312 130546 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4955 5 2 0.10 266495503 53913 124.97 4910 4990 4910 6430 3465 4950 4943.07 5.49 0 8455 5123 5036 4893 4806 4663 5080 4850 233 1480 500 3460 5 1 46563612 2307 133.92 0.64 12 0.12 37.00 7762.00 7750 20240702 -36.06 4185 20241210 18.40 5750 -13.83 20250110 4750 4.32 20250311 7750 -36.06 20240702 4185 18.40 20241210 0.80 N 060150 500 232 억 2556219 N N 35 N 00 N
6 20250312 120548 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4950 0 3 0.00 232904624 47129 109.25 4910 4990 4910 6430 3465 4950 4941.85 5.49 0 12142 5123 5036 4893 4806 4663 5080 4850 233 1480 500 3460 5 1 46563612 2305 133.78 0.64 12 0.10 37.00 7762.00 7750 20240702 -36.13 4185 20241210 18.28 5750 -13.91 20250110 4750 4.21 20250311 7750 -36.13 20240702 4185 18.28 20241210 0.80 N 060150 500 232 억 2556219 N N 35 N 00 N
7 20250312 110544 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4950 0 3 0.00 216195727 43753 101.42 4910 4990 4910 6430 3465 4950 4941.28 5.49 0 14683 5123 5036 4893 4806 4663 5080 4850 233 1480 500 3460 5 1 46563612 2305 133.78 0.64 12 0.09 37.00 7762.00 7750 20240702 -36.13 4185 20241210 18.28 5750 -13.91 20250110 4750 4.21 20250311 7750 -36.13 20240702 4185 18.28 20241210 0.80 N 060150 500 232 억 2556219 N N 35 N 00 N
8 20250312 100546 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4950 0 3 0.00 151685572 30758 71.30 4910 4975 4910 6430 3465 4950 4931.58 5.49 0 12852 5123 5036 4893 4806 4663 5080 4850 233 1480 500 3460 5 1 46563612 2305 133.78 0.64 12 0.07 37.00 7762.00 7750 20240702 -36.13 4185 20241210 18.28 5750 -13.91 20250110 4750 4.21 20250311 7750 -36.13 20240702 4185 18.28 20241210 0.80 N 060150 500 232 억 2556219 N N 35 N 00 N
9 20250312 090548 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4950 0 3 0.00 57759305 11730 27.19 4910 4965 4910 6430 3465 4950 4924.07 5.49 0 7481 5123 5036 4893 4806 4663 5080 4850 233 1480 500 3460 5 1 46563612 2305 133.78 0.64 12 0.03 37.00 7762.00 7750 20240702 -36.13 4185 20241210 18.28 5750 -13.91 20250110 4750 4.21 20250311 7750 -36.13 20240702 4185 18.28 20241210 0.80 N 060150 500 232 억 2556219 N N 35 N 00 N
10 20250311 160541 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4950 -40 5 -0.80 210156902 43105 147.67 4750 4980 4750 6480 3495 4990 4875.41 5.38 0 1561 5060 5025 4985 4950 4910 5027 4952 233 1490 500 3490 5 1 46563612 2305 133.78 0.64 12 0.09 37.00 7762.00 7750 20240702 -36.13 4185 20241210 18.28 5750 -13.91 20250110 4750 4.21 20250311 7750 -36.13 20240702 4185 18.28 20241210 0.80 N 060150 500 232 억 2504515 N N 35 N 00 N
11 20250311 150544 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4955 -35 5 -0.70 204819372 42027 143.97 4750 4980 4750 6480 3495 4990 4873.46 5.38 0 1735 5060 5025 4985 4950 4910 5027 4952 233 1490 500 3490 5 1 46563612 2307 133.92 0.64 12 0.09 37.00 7762.00 7750 20240702 -36.06 4185 20241210 18.40 5750 -13.83 20250110 4750 4.32 20250311 7750 -36.06 20240702 4185 18.40 20241210 0.80 N 060150 500 232 억 2504515 N N 230 N 00 N
12 20250311 140544 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4965 -25 5 -0.50 193247290 39691 135.97 4750 4980 4750 6480 3495 4990 4868.73 5.38 0 1736 5060 5025 4985 4950 4910 5027 4952 233 1490 500 3490 5 1 46563612 2312 134.19 0.64 12 0.09 37.00 7762.00 7750 20240702 -35.94 4185 20241210 18.64 5750 -13.65 20250110 4750 4.53 20250311 7750 -35.94 20240702 4185 18.64 20241210 0.80 N 060150 500 232 억 2504515 N N 230 N 00 N