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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130554,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5010,15,2,0.30,93750630,18674,82.58,4995,5100,4990,6490,3500,4995,5020.38,5.49,0,7906,5058,5026,4963,4931,4868,5042,4947,233,1495,500,3490,10,1,46563612,2333,135.41,0.65,12,0.04,37.00,7762.00,7750,20240702,-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
20250317,120553,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5020,25,2,0.50,77923300,15525,68.66,4995,5100,4990,6490,3500,4995,5019.21,5.49,0,8556,5058,5026,4963,4931,4868,5042,4947,233,1495,500,3490,10,1,46563612,2337,135.68,0.65,12,0.03,37.00,7762.00,7750,20240702,-35.23,4185,20241210,19.95,5750,-12.70,20250110,4750,5.68,20250311,7750,-35.23,20240702,4185,19.95,20241210,0.79,N,060150,500,232 억,,2558627,N,N,222,N,00,N
20250317,110555,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5020,25,2,0.50,65388120,13027,57.61,4995,5100,4990,6490,3500,4995,5019.43,5.49,0,6922,5058,5026,4963,4931,4868,5042,4947,233,1495,500,3490,10,1,46563612,2337,135.68,0.65,12,0.03,37.00,7762.00,7750,20240702,-35.23,4185,20241210,19.95,5750,-12.70,20250110,4750,5.68,20250311,7750,-35.23,20240702,4185,19.95,20241210,0.79,N,060150,500,232 억,,2558627,N,N,222,N,00,N
20250317,100555,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5010,15,2,0.30,45834840,9121,40.34,4995,5100,4990,6490,3500,4995,5025.20,5.49,0,5129,5058,5026,4963,4931,4868,5042,4947,233,1495,500,3490,10,1,46563612,2333,135.41,0.65,12,0.02,37.00,7762.00,7750,20240702,-35.35,4185,20241210,19.71,5750,-12.87,20250110,4750,5.47,20250311,7750,-35.35,20240702,4185,19.71,20241210,0.79,N,060150,500,232 억,,2558627,N,N,222,N,00,N
20250317,090554,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4995,0,3,0.00,1879340,376,1.66,4995,5020,4995,6490,3500,4995,4998.24,5.49,0,-207,5058,5026,4963,4931,4868,5042,4947,233,1495,500,3490,5,1,46563612,2326,135.00,0.64,12,0.00,37.00,7762.00,7750,20240702,-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
20250314,160552,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4995,55,2,1.11,111631860,22512,59.30,4910,4995,4900,6420,3460,4940,4958.77,5.46,0,9525,5010,4975,4955,4920,4900,4992,4937,233,1480,500,3450,5,1,46563612,2326,135.00,0.64,12,0.05,37.00,7762.00,7750,20240702,-35.55,4185,20241210,19.35,5750,-13.13,20250110,4750,5.16,20250311,7750,-35.55,20240702,4185,19.35,20241210,0.80,N,060150,500,232 억,,2540440,N,N,222,N,00,N
20250314,150556,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4985,45,2,0.91,102735070,20730,54.61,4910,4990,4900,6420,3460,4940,4955.86,5.46,0,9028,5010,4975,4955,4920,4900,4992,4937,233,1480,500,3450,5,1,46563612,2321,134.73,0.64,12,0.04,37.00,7762.00,7750,20240702,-35.68,4185,20241210,19.12,5750,-13.30,20250110,4750,4.95,20250311,7750,-35.68,20240702,4185,19.12,20241210,0.80,N,060150,500,232 억,,2540440,N,N,82,N,00,N
20250314,140552,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4980,40,2,0.81,91997845,18574,48.93,4910,4990,4900,6420,3460,4940,4953.04,5.46,0,8954,5010,4975,4955,4920,4900,4992,4937,233,1480,500,3450,5,1,46563612,2319,134.59,0.64,12,0.04,37.00,7762.00,7750,20240702,-35.74,4185,20241210,19.00,5750,-13.39,20250110,4750,4.84,20250311,7750,-35.74,20240702,4185,19.00,20241210,0.80,N,060150,500,232 억,,2540440,N,N,82,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 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
3 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
4 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
5 20250317 130554 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5010 15 2 0.30 93750630 18674 82.58 4995 5100 4990 6490 3500 4995 5020.38 5.49 0 7906 5058 5026 4963 4931 4868 5042 4947 233 1495 500 3490 10 1 46563612 2333 135.41 0.65 12 0.04 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
6 20250317 120553 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5020 25 2 0.50 77923300 15525 68.66 4995 5100 4990 6490 3500 4995 5019.21 5.49 0 8556 5058 5026 4963 4931 4868 5042 4947 233 1495 500 3490 10 1 46563612 2337 135.68 0.65 12 0.03 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 0.79 N 060150 500 232 억 2558627 N N 222 N 00 N
7 20250317 110555 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5020 25 2 0.50 65388120 13027 57.61 4995 5100 4990 6490 3500 4995 5019.43 5.49 0 6922 5058 5026 4963 4931 4868 5042 4947 233 1495 500 3490 10 1 46563612 2337 135.68 0.65 12 0.03 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 0.79 N 060150 500 232 억 2558627 N N 222 N 00 N
8 20250317 100555 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5010 15 2 0.30 45834840 9121 40.34 4995 5100 4990 6490 3500 4995 5025.20 5.49 0 5129 5058 5026 4963 4931 4868 5042 4947 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 0.79 N 060150 500 232 억 2558627 N N 222 N 00 N
9 20250317 090554 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4995 0 3 0.00 1879340 376 1.66 4995 5020 4995 6490 3500 4995 4998.24 5.49 0 -207 5058 5026 4963 4931 4868 5042 4947 233 1495 500 3490 5 1 46563612 2326 135.00 0.64 12 0.00 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
10 20250314 160552 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4995 55 2 1.11 111631860 22512 59.30 4910 4995 4900 6420 3460 4940 4958.77 5.46 0 9525 5010 4975 4955 4920 4900 4992 4937 233 1480 500 3450 5 1 46563612 2326 135.00 0.64 12 0.05 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 0.80 N 060150 500 232 억 2540440 N N 222 N 00 N
11 20250314 150556 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4985 45 2 0.91 102735070 20730 54.61 4910 4990 4900 6420 3460 4940 4955.86 5.46 0 9028 5010 4975 4955 4920 4900 4992 4937 233 1480 500 3450 5 1 46563612 2321 134.73 0.64 12 0.04 37.00 7762.00 7750 20240702 -35.68 4185 20241210 19.12 5750 -13.30 20250110 4750 4.95 20250311 7750 -35.68 20240702 4185 19.12 20241210 0.80 N 060150 500 232 억 2540440 N N 82 N 00 N
12 20250314 140552 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4980 40 2 0.81 91997845 18574 48.93 4910 4990 4900 6420 3460 4940 4953.04 5.46 0 8954 5010 4975 4955 4920 4900 4992 4937 233 1480 500 3450 5 1 46563612 2319 134.59 0.64 12 0.04 37.00 7762.00 7750 20240702 -35.74 4185 20241210 19.00 5750 -13.39 20250110 4750 4.84 20250311 7750 -35.74 20240702 4185 19.00 20241210 0.80 N 060150 500 232 억 2540440 N N 82 N 00 N