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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160533,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4575,30,2,0.66,232455583,51264,76.48,4555,4585,4470,5900,3185,4545,4533.53,5.35,0,9887,4621,4582,4521,4482,4421,4602,4502,233,1355,500,3180,5,1,46563612,2130,-11.30,0.62,12,0.11,-405.00,7351.00,7750,20240702,-40.97,4185,20241210,9.32,5750,-20.43,20250110,4315,6.03,20250409,7750,-40.97,20240702,4185,9.32,20241210,0.76,Y,060150,500,232 억,,2491994,N,N,37,N,00,N
20250411,150537,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4565,20,2,0.44,214582308,47352,70.64,4555,4585,4470,5900,3185,4545,4531.64,5.35,0,9809,4621,4582,4521,4482,4421,4602,4502,233,1355,500,3180,5,1,46563612,2126,-11.27,0.62,12,0.10,-405.00,7351.00,7750,20240702,-41.10,4185,20241210,9.08,5750,-20.61,20250110,4315,5.79,20250409,7750,-41.10,20240702,4185,9.08,20241210,0.76,Y,060150,500,232 억,,2491994,N,N,53,N,00,N
20250411,140537,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4565,20,2,0.44,196130933,43301,64.60,4555,4585,4470,5900,3185,4545,4529.48,5.35,0,9093,4621,4582,4521,4482,4421,4602,4502,233,1355,500,3180,5,1,46563612,2126,-11.27,0.62,12,0.09,-405.00,7351.00,7750,20240702,-41.10,4185,20241210,9.08,5750,-20.61,20250110,4315,5.79,20250409,7750,-41.10,20240702,4185,9.08,20241210,0.76,Y,060150,500,232 억,,2491994,N,N,53,N,00,N
20250411,130538,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4565,20,2,0.44,137898906,30520,45.53,4555,4565,4470,5900,3185,4545,4518.31,5.35,0,10152,4621,4582,4521,4482,4421,4602,4502,233,1355,500,3180,5,1,46563612,2126,-11.27,0.62,12,0.07,-405.00,7351.00,7750,20240702,-41.10,4185,20241210,9.08,5750,-20.61,20250110,4315,5.79,20250409,7750,-41.10,20240702,4185,9.08,20241210,0.76,Y,060150,500,232 억,,2491994,N,N,53,N,00,N
20250411,120539,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4535,-10,5,-0.22,83403201,18526,27.64,4555,4555,4470,5900,3185,4545,4501.95,5.35,0,5203,4621,4582,4521,4482,4421,4602,4502,233,1355,500,3180,5,1,46563612,2112,-11.20,0.62,12,0.04,-405.00,7351.00,7750,20240702,-41.48,4185,20241210,8.36,5750,-21.13,20250110,4315,5.10,20250409,7750,-41.48,20240702,4185,8.36,20241210,0.76,Y,060150,500,232 억,,2491994,N,N,53,N,00,N
20250411,110537,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4510,-35,5,-0.77,66908641,14870,22.18,4555,4555,4470,5900,3185,4545,4499.57,5.35,0,3619,4621,4582,4521,4482,4421,4602,4502,233,1355,500,3180,5,1,46563612,2100,-11.14,0.61,12,0.03,-405.00,7351.00,7750,20240702,-41.81,4185,20241210,7.77,5750,-21.57,20250110,4315,4.52,20250409,7750,-41.81,20240702,4185,7.77,20241210,0.76,Y,060150,500,232 억,,2491994,N,N,53,N,00,N
20250411,100539,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4500,-45,5,-0.99,44324941,9854,14.70,4555,4555,4470,5900,3185,4545,4498.17,5.35,0,2748,4621,4582,4521,4482,4421,4602,4502,233,1355,500,3180,5,1,46563612,2095,-11.11,0.61,12,0.02,-405.00,7351.00,7750,20240702,-41.94,4185,20241210,7.53,5750,-21.74,20250110,4315,4.29,20250409,7750,-41.94,20240702,4185,7.53,20241210,0.76,Y,060150,500,232 억,,2491994,N,N,53,N,00,N
20250411,090542,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4510,-35,5,-0.77,1550425,342,0.51,4555,4555,4500,5900,3185,4545,4533.41,5.35,0,46,4621,4582,4521,4482,4421,4602,4502,233,1355,500,3180,5,1,46563612,2100,-11.14,0.61,12,0.00,-405.00,7351.00,7750,20240702,-41.81,4185,20241210,7.77,5750,-21.57,20250110,4315,4.52,20250409,7750,-41.81,20240702,4185,7.77,20241210,0.76,Y,060150,500,232 억,,2491994,N,N,53,N,00,N
20250410,160535,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4545,205,2,4.72,302639695,67024,122.01,4495,4560,4460,5640,3040,4340,4515.39,5.30,0,26373,4516,4427,4371,4282,4226,4400,4255,233,1300,500,3030,5,1,46563612,2116,-11.22,0.62,12,0.14,-405.00,7351.00,7750,20240702,-41.35,4185,20241210,8.60,5750,-20.96,20250110,4315,5.33,20250409,7750,-41.35,20240702,4185,8.60,20241210,0.80,Y,060150,500,232 억,,2465997,N,N,53,N,00,N
20250410,150537,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4540,200,2,4.61,276468651,61265,111.52,4495,4560,4460,5640,3040,4340,4512.67,5.30,0,24318,4516,4427,4371,4282,4226,4400,4255,233,1300,500,3030,5,1,46563612,2114,-11.21,0.62,12,0.13,-405.00,7351.00,7750,20240702,-41.42,4185,20241210,8.48,5750,-21.04,20250110,4315,5.21,20250409,7750,-41.42,20240702,4185,8.48,20241210,0.80,Y,060150,500,232 억,,2465997,N,N,1290,N,00,N
20250410,140536,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4550,210,2,4.84,265161756,58779,107.00,4495,4560,4460,5640,3040,4340,4511.16,5.30,0,23192,4516,4427,4371,4282,4226,4400,4255,233,1300,500,3030,5,1,46563612,2119,-11.23,0.62,12,0.13,-405.00,7351.00,7750,20240702,-41.29,4185,20241210,8.72,5750,-20.87,20250110,4315,5.45,20250409,7750,-41.29,20240702,4185,8.72,20241210,0.80,Y,060150,500,232 억,,2465997,N,N,1290,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 20250411 160533 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4575 30 2 0.66 232455583 51264 76.48 4555 4585 4470 5900 3185 4545 4533.53 5.35 0 9887 4621 4582 4521 4482 4421 4602 4502 233 1355 500 3180 5 1 46563612 2130 -11.30 0.62 12 0.11 -405.00 7351.00 7750 20240702 -40.97 4185 20241210 9.32 5750 -20.43 20250110 4315 6.03 20250409 7750 -40.97 20240702 4185 9.32 20241210 0.76 Y 060150 500 232 억 2491994 N N 37 N 00 N
3 20250411 150537 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4565 20 2 0.44 214582308 47352 70.64 4555 4585 4470 5900 3185 4545 4531.64 5.35 0 9809 4621 4582 4521 4482 4421 4602 4502 233 1355 500 3180 5 1 46563612 2126 -11.27 0.62 12 0.10 -405.00 7351.00 7750 20240702 -41.10 4185 20241210 9.08 5750 -20.61 20250110 4315 5.79 20250409 7750 -41.10 20240702 4185 9.08 20241210 0.76 Y 060150 500 232 억 2491994 N N 53 N 00 N
4 20250411 140537 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4565 20 2 0.44 196130933 43301 64.60 4555 4585 4470 5900 3185 4545 4529.48 5.35 0 9093 4621 4582 4521 4482 4421 4602 4502 233 1355 500 3180 5 1 46563612 2126 -11.27 0.62 12 0.09 -405.00 7351.00 7750 20240702 -41.10 4185 20241210 9.08 5750 -20.61 20250110 4315 5.79 20250409 7750 -41.10 20240702 4185 9.08 20241210 0.76 Y 060150 500 232 억 2491994 N N 53 N 00 N
5 20250411 130538 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4565 20 2 0.44 137898906 30520 45.53 4555 4565 4470 5900 3185 4545 4518.31 5.35 0 10152 4621 4582 4521 4482 4421 4602 4502 233 1355 500 3180 5 1 46563612 2126 -11.27 0.62 12 0.07 -405.00 7351.00 7750 20240702 -41.10 4185 20241210 9.08 5750 -20.61 20250110 4315 5.79 20250409 7750 -41.10 20240702 4185 9.08 20241210 0.76 Y 060150 500 232 억 2491994 N N 53 N 00 N
6 20250411 120539 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4535 -10 5 -0.22 83403201 18526 27.64 4555 4555 4470 5900 3185 4545 4501.95 5.35 0 5203 4621 4582 4521 4482 4421 4602 4502 233 1355 500 3180 5 1 46563612 2112 -11.20 0.62 12 0.04 -405.00 7351.00 7750 20240702 -41.48 4185 20241210 8.36 5750 -21.13 20250110 4315 5.10 20250409 7750 -41.48 20240702 4185 8.36 20241210 0.76 Y 060150 500 232 억 2491994 N N 53 N 00 N
7 20250411 110537 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4510 -35 5 -0.77 66908641 14870 22.18 4555 4555 4470 5900 3185 4545 4499.57 5.35 0 3619 4621 4582 4521 4482 4421 4602 4502 233 1355 500 3180 5 1 46563612 2100 -11.14 0.61 12 0.03 -405.00 7351.00 7750 20240702 -41.81 4185 20241210 7.77 5750 -21.57 20250110 4315 4.52 20250409 7750 -41.81 20240702 4185 7.77 20241210 0.76 Y 060150 500 232 억 2491994 N N 53 N 00 N
8 20250411 100539 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4500 -45 5 -0.99 44324941 9854 14.70 4555 4555 4470 5900 3185 4545 4498.17 5.35 0 2748 4621 4582 4521 4482 4421 4602 4502 233 1355 500 3180 5 1 46563612 2095 -11.11 0.61 12 0.02 -405.00 7351.00 7750 20240702 -41.94 4185 20241210 7.53 5750 -21.74 20250110 4315 4.29 20250409 7750 -41.94 20240702 4185 7.53 20241210 0.76 Y 060150 500 232 억 2491994 N N 53 N 00 N
9 20250411 090542 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4510 -35 5 -0.77 1550425 342 0.51 4555 4555 4500 5900 3185 4545 4533.41 5.35 0 46 4621 4582 4521 4482 4421 4602 4502 233 1355 500 3180 5 1 46563612 2100 -11.14 0.61 12 0.00 -405.00 7351.00 7750 20240702 -41.81 4185 20241210 7.77 5750 -21.57 20250110 4315 4.52 20250409 7750 -41.81 20240702 4185 7.77 20241210 0.76 Y 060150 500 232 억 2491994 N N 53 N 00 N
10 20250410 160535 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4545 205 2 4.72 302639695 67024 122.01 4495 4560 4460 5640 3040 4340 4515.39 5.30 0 26373 4516 4427 4371 4282 4226 4400 4255 233 1300 500 3030 5 1 46563612 2116 -11.22 0.62 12 0.14 -405.00 7351.00 7750 20240702 -41.35 4185 20241210 8.60 5750 -20.96 20250110 4315 5.33 20250409 7750 -41.35 20240702 4185 8.60 20241210 0.80 Y 060150 500 232 억 2465997 N N 53 N 00 N
11 20250410 150537 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4540 200 2 4.61 276468651 61265 111.52 4495 4560 4460 5640 3040 4340 4512.67 5.30 0 24318 4516 4427 4371 4282 4226 4400 4255 233 1300 500 3030 5 1 46563612 2114 -11.21 0.62 12 0.13 -405.00 7351.00 7750 20240702 -41.42 4185 20241210 8.48 5750 -21.04 20250110 4315 5.21 20250409 7750 -41.42 20240702 4185 8.48 20241210 0.80 Y 060150 500 232 억 2465997 N N 1290 N 00 N
12 20250410 140536 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4550 210 2 4.84 265161756 58779 107.00 4495 4560 4460 5640 3040 4340 4511.16 5.30 0 23192 4516 4427 4371 4282 4226 4400 4255 233 1300 500 3030 5 1 46563612 2119 -11.23 0.62 12 0.13 -405.00 7351.00 7750 20240702 -41.29 4185 20241210 8.72 5750 -20.87 20250110 4315 5.45 20250409 7750 -41.29 20240702 4185 8.72 20241210 0.80 Y 060150 500 232 억 2465997 N N 1290 N 00 N