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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160555,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5000,5,2,0.10,75619205,15077,50.17,5000,5060,5000,6490,3500,4995,5015.53,5.54,0,-1953,5138,5066,5028,4956,4918,5050,4940,233,1495,500,3490,10,1,46563612,2328,135.14,0.64,12,0.03,37.00,7762.00,7750,20240702,-35.48,4185,20241210,19.47,5750,-13.04,20250110,4750,5.26,20250311,7750,-35.48,20240702,4185,19.47,20241210,0.80,N,060150,500,232 억,,2580180,N,N,91,N,00,N
20250318,150558,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5000,5,2,0.10,72113295,14376,47.84,5000,5060,5000,6490,3500,4995,5016.23,5.54,0,-1990,5138,5066,5028,4956,4918,5050,4940,233,1495,500,3490,10,1,46563612,2328,135.14,0.64,12,0.03,37.00,7762.00,7750,20240702,-35.48,4185,20241210,19.47,5750,-13.04,20250110,4750,5.26,20250311,7750,-35.48,20240702,4185,19.47,20241210,0.80,N,060150,500,232 억,,2580180,N,N,0,N,00,N
20250318,140557,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5020,25,2,0.50,46226950,9202,30.62,5000,5060,5000,6490,3500,4995,5023.58,5.54,0,-2038,5138,5066,5028,4956,4918,5050,4940,233,1495,500,3490,10,1,46563612,2337,135.68,0.65,12,0.02,37.00,7762.00,7750,20240702,-35.23,4185,20241210,19.95,5750,-12.70,20250110,4750,5.68,20250311,7750,-35.23,20240702,4185,19.95,20241210,0.80,N,060150,500,232 억,,2580180,N,N,0,N,00,N
20250318,130555,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5010,15,2,0.30,44910840,8940,29.75,5000,5060,5000,6490,3500,4995,5023.58,5.54,0,-2104,5138,5066,5028,4956,4918,5050,4940,233,1495,500,3490,10,1,46563612,2333,135.41,0.65,12,0.02,37.00,7762.00,7750,20240702,-35.35,4185,20241210,19.71,5750,-12.87,20250110,4750,5.47,20250311,7750,-35.35,20240702,4185,19.71,20241210,0.80,N,060150,500,232 억,,2580180,N,N,0,N,00,N
20250318,120556,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5020,25,2,0.50,37970870,7558,25.15,5000,5060,5000,6490,3500,4995,5023.93,5.54,0,-2123,5138,5066,5028,4956,4918,5050,4940,233,1495,500,3490,10,1,46563612,2337,135.68,0.65,12,0.02,37.00,7762.00,7750,20240702,-35.23,4185,20241210,19.95,5750,-12.70,20250110,4750,5.68,20250311,7750,-35.23,20240702,4185,19.95,20241210,0.80,N,060150,500,232 억,,2580180,N,N,0,N,00,N
20250318,110555,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5030,35,2,0.70,36462380,7258,24.15,5000,5060,5000,6490,3500,4995,5023.75,5.54,0,-2128,5138,5066,5028,4956,4918,5050,4940,233,1495,500,3490,10,1,46563612,2342,135.95,0.65,12,0.02,37.00,7762.00,7750,20240702,-35.10,4185,20241210,20.19,5750,-12.52,20250110,4750,5.89,20250311,7750,-35.10,20240702,4185,20.19,20241210,0.80,N,060150,500,232 억,,2580180,N,N,0,N,00,N
20250318,100557,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5000,5,2,0.10,22008240,4373,14.55,5000,5060,5000,6490,3500,4995,5032.76,5.54,0,-2389,5138,5066,5028,4956,4918,5050,4940,233,1495,500,3490,10,1,46563612,2328,135.14,0.64,12,0.01,37.00,7762.00,7750,20240702,-35.48,4185,20241210,19.47,5750,-13.04,20250110,4750,5.26,20250311,7750,-35.48,20240702,4185,19.47,20241210,0.80,N,060150,500,232 억,,2580180,N,N,0,N,00,N
20250318,090558,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5020,25,2,0.50,13210860,2617,8.71,5000,5060,5000,6490,3500,4995,5048.09,5.54,0,-1631,5138,5066,5028,4956,4918,5050,4940,233,1495,500,3490,10,1,46563612,2337,135.68,0.65,12,0.01,37.00,7762.00,7750,20240702,-35.23,4185,20241210,19.95,5750,-12.70,20250110,4750,5.68,20250311,7750,-35.23,20240702,4185,19.95,20241210,0.80,N,060150,500,232 억,,2580180,N,N,0,N,00,N
20250317,160554,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4995,0,3,0.00,150374170,29997,132.66,4995,5100,4990,6490,3500,4995,5012.97,5.49,0,6115,5058,5026,4963,4931,4868,5042,4947,233,1495,500,3490,5,1,46563612,2326,135.00,0.64,12,0.06,37.00,7762.00,7750,20240702,-35.55,4185,20241210,19.35,5750,-13.13,20250110,4750,5.16,20250311,7750,-35.55,20240702,4185,19.35,20241210,0.79,N,060150,500,232 억,,2558627,N,N,222,N,00,N
20250317,150554,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5010,15,2,0.30,133217190,26564,117.48,4995,5100,4990,6490,3500,4995,5014.95,5.49,0,7287,5058,5026,4963,4931,4868,5042,4947,233,1495,500,3490,10,1,46563612,2333,135.41,0.65,12,0.06,37.00,7762.00,7750,20240702,-35.35,4185,20241210,19.71,5750,-12.87,20250110,4750,5.47,20250311,7750,-35.35,20240702,4185,19.71,20241210,0.79,N,060150,500,232 억,,2558627,N,N,222,N,00,N
20250317,140555,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5000,5,2,0.10,113066580,22535,99.66,4995,5100,4990,6490,3500,4995,5017.38,5.49,0,8716,5058,5026,4963,4931,4868,5042,4947,233,1495,500,3490,10,1,46563612,2328,135.14,0.64,12,0.05,37.00,7762.00,7750,20240702,-35.48,4185,20241210,19.47,5750,-13.04,20250110,4750,5.26,20250311,7750,-35.48,20240702,4185,19.47,20241210,0.79,N,060150,500,232 억,,2558627,N,N,222,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 20250318 160555 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5000 5 2 0.10 75619205 15077 50.17 5000 5060 5000 6490 3500 4995 5015.53 5.54 0 -1953 5138 5066 5028 4956 4918 5050 4940 233 1495 500 3490 10 1 46563612 2328 135.14 0.64 12 0.03 37.00 7762.00 7750 20240702 -35.48 4185 20241210 19.47 5750 -13.04 20250110 4750 5.26 20250311 7750 -35.48 20240702 4185 19.47 20241210 0.80 N 060150 500 232 억 2580180 N N 91 N 00 N
3 20250318 150558 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5000 5 2 0.10 72113295 14376 47.84 5000 5060 5000 6490 3500 4995 5016.23 5.54 0 -1990 5138 5066 5028 4956 4918 5050 4940 233 1495 500 3490 10 1 46563612 2328 135.14 0.64 12 0.03 37.00 7762.00 7750 20240702 -35.48 4185 20241210 19.47 5750 -13.04 20250110 4750 5.26 20250311 7750 -35.48 20240702 4185 19.47 20241210 0.80 N 060150 500 232 억 2580180 N N 0 N 00 N
4 20250318 140557 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5020 25 2 0.50 46226950 9202 30.62 5000 5060 5000 6490 3500 4995 5023.58 5.54 0 -2038 5138 5066 5028 4956 4918 5050 4940 233 1495 500 3490 10 1 46563612 2337 135.68 0.65 12 0.02 37.00 7762.00 7750 20240702 -35.23 4185 20241210 19.95 5750 -12.70 20250110 4750 5.68 20250311 7750 -35.23 20240702 4185 19.95 20241210 0.80 N 060150 500 232 억 2580180 N N 0 N 00 N
5 20250318 130555 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5010 15 2 0.30 44910840 8940 29.75 5000 5060 5000 6490 3500 4995 5023.58 5.54 0 -2104 5138 5066 5028 4956 4918 5050 4940 233 1495 500 3490 10 1 46563612 2333 135.41 0.65 12 0.02 37.00 7762.00 7750 20240702 -35.35 4185 20241210 19.71 5750 -12.87 20250110 4750 5.47 20250311 7750 -35.35 20240702 4185 19.71 20241210 0.80 N 060150 500 232 억 2580180 N N 0 N 00 N
6 20250318 120556 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5020 25 2 0.50 37970870 7558 25.15 5000 5060 5000 6490 3500 4995 5023.93 5.54 0 -2123 5138 5066 5028 4956 4918 5050 4940 233 1495 500 3490 10 1 46563612 2337 135.68 0.65 12 0.02 37.00 7762.00 7750 20240702 -35.23 4185 20241210 19.95 5750 -12.70 20250110 4750 5.68 20250311 7750 -35.23 20240702 4185 19.95 20241210 0.80 N 060150 500 232 억 2580180 N N 0 N 00 N
7 20250318 110555 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5030 35 2 0.70 36462380 7258 24.15 5000 5060 5000 6490 3500 4995 5023.75 5.54 0 -2128 5138 5066 5028 4956 4918 5050 4940 233 1495 500 3490 10 1 46563612 2342 135.95 0.65 12 0.02 37.00 7762.00 7750 20240702 -35.10 4185 20241210 20.19 5750 -12.52 20250110 4750 5.89 20250311 7750 -35.10 20240702 4185 20.19 20241210 0.80 N 060150 500 232 억 2580180 N N 0 N 00 N
8 20250318 100557 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5000 5 2 0.10 22008240 4373 14.55 5000 5060 5000 6490 3500 4995 5032.76 5.54 0 -2389 5138 5066 5028 4956 4918 5050 4940 233 1495 500 3490 10 1 46563612 2328 135.14 0.64 12 0.01 37.00 7762.00 7750 20240702 -35.48 4185 20241210 19.47 5750 -13.04 20250110 4750 5.26 20250311 7750 -35.48 20240702 4185 19.47 20241210 0.80 N 060150 500 232 억 2580180 N N 0 N 00 N
9 20250318 090558 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5020 25 2 0.50 13210860 2617 8.71 5000 5060 5000 6490 3500 4995 5048.09 5.54 0 -1631 5138 5066 5028 4956 4918 5050 4940 233 1495 500 3490 10 1 46563612 2337 135.68 0.65 12 0.01 37.00 7762.00 7750 20240702 -35.23 4185 20241210 19.95 5750 -12.70 20250110 4750 5.68 20250311 7750 -35.23 20240702 4185 19.95 20241210 0.80 N 060150 500 232 억 2580180 N N 0 N 00 N
10 20250317 160554 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4995 0 3 0.00 150374170 29997 132.66 4995 5100 4990 6490 3500 4995 5012.97 5.49 0 6115 5058 5026 4963 4931 4868 5042 4947 233 1495 500 3490 5 1 46563612 2326 135.00 0.64 12 0.06 37.00 7762.00 7750 20240702 -35.55 4185 20241210 19.35 5750 -13.13 20250110 4750 5.16 20250311 7750 -35.55 20240702 4185 19.35 20241210 0.79 N 060150 500 232 억 2558627 N N 222 N 00 N
11 20250317 150554 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5010 15 2 0.30 133217190 26564 117.48 4995 5100 4990 6490 3500 4995 5014.95 5.49 0 7287 5058 5026 4963 4931 4868 5042 4947 233 1495 500 3490 10 1 46563612 2333 135.41 0.65 12 0.06 37.00 7762.00 7750 20240702 -35.35 4185 20241210 19.71 5750 -12.87 20250110 4750 5.47 20250311 7750 -35.35 20240702 4185 19.71 20241210 0.79 N 060150 500 232 억 2558627 N N 222 N 00 N
12 20250317 140555 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5000 5 2 0.10 113066580 22535 99.66 4995 5100 4990 6490 3500 4995 5017.38 5.49 0 8716 5058 5026 4963 4931 4868 5042 4947 233 1495 500 3490 10 1 46563612 2328 135.14 0.64 12 0.05 37.00 7762.00 7750 20240702 -35.48 4185 20241210 19.47 5750 -13.04 20250110 4750 5.26 20250311 7750 -35.48 20240702 4185 19.47 20241210 0.79 N 060150 500 232 억 2558627 N N 222 N 00 N