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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
060150/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
20250407,160523,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4450,-310,5,-6.51,647036537,143289,213.04,4625,4690,4415,6180,3335,4760,4515.69,5.39,0,-45673,4886,4822,4696,4632,4506,4855,4665,233,1420,500,3330,5,1,46563612,2072,-10.99,0.61,12,0.31,-405.00,7351.00,7750,20240702,-42.58,4185,20241210,6.33,5750,-22.61,20250110,4415,0.79,20250407,7750,-42.58,20240702,4185,6.33,20241210,0.86,Y,060150,500,232 억,,2511830,N,N,768,N,00,N
20250407,150527,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4450,-310,5,-6.51,630448317,139560,207.50,4625,4690,4415,6180,3335,4760,4517.40,5.39,0,-44505,4886,4822,4696,4632,4506,4855,4665,233,1420,500,3330,5,1,46563612,2072,-10.99,0.61,12,0.30,-405.00,7351.00,7750,20240702,-42.58,4185,20241210,6.33,5750,-22.61,20250110,4415,0.79,20250407,7750,-42.58,20240702,4185,6.33,20241210,0.86,Y,060150,500,232 억,,2511830,N,N,278,N,00,N
20250407,140525,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4445,-315,5,-6.62,616407897,136408,202.81,4625,4690,4415,6180,3335,4760,4518.85,5.39,0,-42691,4886,4822,4696,4632,4506,4855,4665,233,1420,500,3330,5,1,46563612,2070,-10.98,0.60,12,0.29,-405.00,7351.00,7750,20240702,-42.65,4185,20241210,6.21,5750,-22.70,20250110,4415,0.68,20250407,7750,-42.65,20240702,4185,6.21,20241210,0.86,Y,060150,500,232 억,,2511830,N,N,278,N,00,N
20250407,130523,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4510,-250,5,-5.25,431402282,95065,141.34,4625,4690,4505,6180,3335,4760,4537.97,5.39,0,-37060,4886,4822,4696,4632,4506,4855,4665,233,1420,500,3330,5,1,46563612,2100,-11.14,0.61,12,0.20,-405.00,7351.00,7750,20240702,-41.81,4185,20241210,7.77,5750,-21.57,20250110,4505,0.11,20250407,7750,-41.81,20240702,4185,7.77,20241210,0.86,Y,060150,500,232 억,,2511830,N,N,278,N,00,N
20250407,120524,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4530,-230,5,-4.83,355832411,78311,116.43,4625,4690,4510,6180,3335,4760,4543.84,5.39,0,-26579,4886,4822,4696,4632,4506,4855,4665,233,1420,500,3330,5,1,46563612,2109,-11.19,0.62,12,0.17,-405.00,7351.00,7750,20240702,-41.55,4185,20241210,8.24,5750,-21.22,20250110,4510,0.44,20250407,7750,-41.55,20240702,4185,8.24,20241210,0.86,Y,060150,500,232 억,,2511830,N,N,278,N,00,N
20250407,110525,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4550,-210,5,-4.41,304684506,67003,99.62,4625,4690,4515,6180,3335,4760,4547.33,5.39,0,-24682,4886,4822,4696,4632,4506,4855,4665,233,1420,500,3330,5,1,46563612,2119,-11.23,0.62,12,0.14,-405.00,7351.00,7750,20240702,-41.29,4185,20241210,8.72,5750,-20.87,20250110,4515,0.78,20250407,7750,-41.29,20240702,4185,8.72,20241210,0.86,Y,060150,500,232 억,,2511830,N,N,278,N,00,N
20250407,100525,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4535,-225,5,-4.73,230501230,50626,75.27,4625,4690,4515,6180,3335,4760,4553.02,5.39,0,-20260,4886,4822,4696,4632,4506,4855,4665,233,1420,500,3330,5,1,46563612,2112,-11.20,0.62,12,0.11,-405.00,7351.00,7750,20240702,-41.48,4185,20241210,8.36,5750,-21.13,20250110,4515,0.44,20250407,7750,-41.48,20240702,4185,8.36,20241210,0.86,Y,060150,500,232 억,,2511830,N,N,278,N,00,N
20250407,090525,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4555,-205,5,-4.31,29404120,6387,9.50,4625,4690,4555,6180,3335,4760,4603.75,5.39,0,-3467,4886,4822,4696,4632,4506,4855,4665,233,1420,500,3330,5,1,46563612,2121,-11.25,0.62,12,0.01,-405.00,7351.00,7750,20240702,-41.23,4185,20241210,8.84,5750,-20.78,20250110,4555,0.00,20250407,7750,-41.23,20240702,4185,8.84,20241210,0.86,Y,060150,500,232 억,,2511830,N,N,278,N,00,N
20250404,160523,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4760,60,2,1.28,314041250,67176,163.14,4605,4760,4570,6110,3290,4700,4674.84,5.38,0,8924,4833,4766,4688,4621,4543,4727,4582,233,1410,500,3290,5,1,46563612,2216,-11.75,0.65,12,0.14,-405.00,7351.00,7750,20240702,-38.58,4185,20241210,13.74,5750,-17.22,20250110,4570,4.16,20250404,7750,-38.58,20240702,4185,13.74,20241210,0.85,Y,060150,500,232 억,,2502810,N,N,278,N,00,N
20250404,150527,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4720,20,2,0.43,305117925,65296,158.58,4605,4760,4570,6110,3290,4700,4672.84,5.38,0,8877,4833,4766,4688,4621,4543,4727,4582,233,1410,500,3290,5,1,46563612,2198,-11.65,0.64,12,0.14,-405.00,7351.00,7750,20240702,-39.10,4185,20241210,12.78,5750,-17.91,20250110,4570,3.28,20250404,7750,-39.10,20240702,4185,12.78,20241210,0.85,Y,060150,500,232 억,,2502810,N,N,283,N,00,N
20250404,140529,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4660,-40,5,-0.85,294609715,63055,153.14,4605,4760,4570,6110,3290,4700,4672.27,5.38,0,8290,4833,4766,4688,4621,4543,4727,4582,233,1410,500,3290,5,1,46563612,2170,-11.51,0.63,12,0.14,-405.00,7351.00,7750,20240702,-39.87,4185,20241210,11.35,5750,-18.96,20250110,4570,1.97,20250404,7750,-39.87,20240702,4185,11.35,20241210,0.85,Y,060150,500,232 억,,2502810,N,N,283,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 20250407 160523 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4450 -310 5 -6.51 647036537 143289 213.04 4625 4690 4415 6180 3335 4760 4515.69 5.39 0 -45673 4886 4822 4696 4632 4506 4855 4665 233 1420 500 3330 5 1 46563612 2072 -10.99 0.61 12 0.31 -405.00 7351.00 7750 20240702 -42.58 4185 20241210 6.33 5750 -22.61 20250110 4415 0.79 20250407 7750 -42.58 20240702 4185 6.33 20241210 0.86 Y 060150 500 232 억 2511830 N N 768 N 00 N
3 20250407 150527 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4450 -310 5 -6.51 630448317 139560 207.50 4625 4690 4415 6180 3335 4760 4517.40 5.39 0 -44505 4886 4822 4696 4632 4506 4855 4665 233 1420 500 3330 5 1 46563612 2072 -10.99 0.61 12 0.30 -405.00 7351.00 7750 20240702 -42.58 4185 20241210 6.33 5750 -22.61 20250110 4415 0.79 20250407 7750 -42.58 20240702 4185 6.33 20241210 0.86 Y 060150 500 232 억 2511830 N N 278 N 00 N
4 20250407 140525 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4445 -315 5 -6.62 616407897 136408 202.81 4625 4690 4415 6180 3335 4760 4518.85 5.39 0 -42691 4886 4822 4696 4632 4506 4855 4665 233 1420 500 3330 5 1 46563612 2070 -10.98 0.60 12 0.29 -405.00 7351.00 7750 20240702 -42.65 4185 20241210 6.21 5750 -22.70 20250110 4415 0.68 20250407 7750 -42.65 20240702 4185 6.21 20241210 0.86 Y 060150 500 232 억 2511830 N N 278 N 00 N
5 20250407 130523 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4510 -250 5 -5.25 431402282 95065 141.34 4625 4690 4505 6180 3335 4760 4537.97 5.39 0 -37060 4886 4822 4696 4632 4506 4855 4665 233 1420 500 3330 5 1 46563612 2100 -11.14 0.61 12 0.20 -405.00 7351.00 7750 20240702 -41.81 4185 20241210 7.77 5750 -21.57 20250110 4505 0.11 20250407 7750 -41.81 20240702 4185 7.77 20241210 0.86 Y 060150 500 232 억 2511830 N N 278 N 00 N
6 20250407 120524 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4530 -230 5 -4.83 355832411 78311 116.43 4625 4690 4510 6180 3335 4760 4543.84 5.39 0 -26579 4886 4822 4696 4632 4506 4855 4665 233 1420 500 3330 5 1 46563612 2109 -11.19 0.62 12 0.17 -405.00 7351.00 7750 20240702 -41.55 4185 20241210 8.24 5750 -21.22 20250110 4510 0.44 20250407 7750 -41.55 20240702 4185 8.24 20241210 0.86 Y 060150 500 232 억 2511830 N N 278 N 00 N
7 20250407 110525 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4550 -210 5 -4.41 304684506 67003 99.62 4625 4690 4515 6180 3335 4760 4547.33 5.39 0 -24682 4886 4822 4696 4632 4506 4855 4665 233 1420 500 3330 5 1 46563612 2119 -11.23 0.62 12 0.14 -405.00 7351.00 7750 20240702 -41.29 4185 20241210 8.72 5750 -20.87 20250110 4515 0.78 20250407 7750 -41.29 20240702 4185 8.72 20241210 0.86 Y 060150 500 232 억 2511830 N N 278 N 00 N
8 20250407 100525 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4535 -225 5 -4.73 230501230 50626 75.27 4625 4690 4515 6180 3335 4760 4553.02 5.39 0 -20260 4886 4822 4696 4632 4506 4855 4665 233 1420 500 3330 5 1 46563612 2112 -11.20 0.62 12 0.11 -405.00 7351.00 7750 20240702 -41.48 4185 20241210 8.36 5750 -21.13 20250110 4515 0.44 20250407 7750 -41.48 20240702 4185 8.36 20241210 0.86 Y 060150 500 232 억 2511830 N N 278 N 00 N
9 20250407 090525 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4555 -205 5 -4.31 29404120 6387 9.50 4625 4690 4555 6180 3335 4760 4603.75 5.39 0 -3467 4886 4822 4696 4632 4506 4855 4665 233 1420 500 3330 5 1 46563612 2121 -11.25 0.62 12 0.01 -405.00 7351.00 7750 20240702 -41.23 4185 20241210 8.84 5750 -20.78 20250110 4555 0.00 20250407 7750 -41.23 20240702 4185 8.84 20241210 0.86 Y 060150 500 232 억 2511830 N N 278 N 00 N
10 20250404 160523 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4760 60 2 1.28 314041250 67176 163.14 4605 4760 4570 6110 3290 4700 4674.84 5.38 0 8924 4833 4766 4688 4621 4543 4727 4582 233 1410 500 3290 5 1 46563612 2216 -11.75 0.65 12 0.14 -405.00 7351.00 7750 20240702 -38.58 4185 20241210 13.74 5750 -17.22 20250110 4570 4.16 20250404 7750 -38.58 20240702 4185 13.74 20241210 0.85 Y 060150 500 232 억 2502810 N N 278 N 00 N
11 20250404 150527 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4720 20 2 0.43 305117925 65296 158.58 4605 4760 4570 6110 3290 4700 4672.84 5.38 0 8877 4833 4766 4688 4621 4543 4727 4582 233 1410 500 3290 5 1 46563612 2198 -11.65 0.64 12 0.14 -405.00 7351.00 7750 20240702 -39.10 4185 20241210 12.78 5750 -17.91 20250110 4570 3.28 20250404 7750 -39.10 20240702 4185 12.78 20241210 0.85 Y 060150 500 232 억 2502810 N N 283 N 00 N
12 20250404 140529 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4660 -40 5 -0.85 294609715 63055 153.14 4605 4760 4570 6110 3290 4700 4672.27 5.38 0 8290 4833 4766 4688 4621 4543 4727 4582 233 1410 500 3290 5 1 46563612 2170 -11.51 0.63 12 0.14 -405.00 7351.00 7750 20240702 -39.87 4185 20241210 11.35 5750 -18.96 20250110 4570 1.97 20250404 7750 -39.87 20240702 4185 11.35 20241210 0.85 Y 060150 500 232 억 2502810 N N 283 N 00 N