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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160539,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5130,20,2,0.39,173508090,33930,46.05,5030,5160,5030,6640,3580,5110,5113.71,5.51,0,-6184,5256,5182,5116,5042,4976,5220,5080,233,1530,500,3570,10,1,46563612,2389,-12.67,0.70,12,0.07,-405.00,7351.00,7750,20240702,-33.81,4185,20241210,22.58,5750,-10.78,20250110,4315,18.89,20250409,7750,-33.81,20240702,4185,22.58,20241210,0.74,Y,060150,500,232 억,,2563738,N,N,500,N,00,N
20250422,150549,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5100,-10,5,-0.20,165351150,32334,43.89,5030,5160,5030,6640,3580,5110,5113.85,5.51,0,-5882,5256,5182,5116,5042,4976,5220,5080,233,1530,500,3570,10,1,46563612,2375,-12.59,0.69,12,0.07,-405.00,7351.00,7750,20240702,-34.19,4185,20241210,21.86,5750,-11.30,20250110,4315,18.19,20250409,7750,-34.19,20240702,4185,21.86,20241210,0.74,Y,060150,500,232 억,,2563738,N,N,16,N,00,N
20250422,140548,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5110,0,3,0.00,154301540,30167,40.94,5030,5160,5030,6640,3580,5110,5114.91,5.51,0,-5316,5256,5182,5116,5042,4976,5220,5080,233,1530,500,3570,10,1,46563612,2379,-12.62,0.70,12,0.06,-405.00,7351.00,7750,20240702,-34.06,4185,20241210,22.10,5750,-11.13,20250110,4315,18.42,20250409,7750,-34.06,20240702,4185,22.10,20241210,0.74,Y,060150,500,232 억,,2563738,N,N,16,N,00,N
20250422,130546,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5140,30,2,0.59,138455590,27073,36.75,5030,5160,5030,6640,3580,5110,5114.16,5.51,0,-5146,5256,5182,5116,5042,4976,5220,5080,233,1530,500,3570,10,1,46563612,2393,-12.69,0.70,12,0.06,-405.00,7351.00,7750,20240702,-33.68,4185,20241210,22.82,5750,-10.61,20250110,4315,19.12,20250409,7750,-33.68,20240702,4185,22.82,20241210,0.74,Y,060150,500,232 억,,2563738,N,N,16,N,00,N
20250422,120548,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5120,10,2,0.20,126014780,24648,33.45,5030,5160,5030,6640,3580,5110,5112.58,5.51,0,-4919,5256,5182,5116,5042,4976,5220,5080,233,1530,500,3570,10,1,46563612,2384,-12.64,0.70,12,0.05,-405.00,7351.00,7750,20240702,-33.94,4185,20241210,22.34,5750,-10.96,20250110,4315,18.66,20250409,7750,-33.94,20240702,4185,22.34,20241210,0.74,Y,060150,500,232 억,,2563738,N,N,16,N,00,N
20250422,110548,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5120,10,2,0.20,110588150,21643,29.38,5030,5160,5030,6640,3580,5110,5109.65,5.51,0,-3545,5256,5182,5116,5042,4976,5220,5080,233,1530,500,3570,10,1,46563612,2384,-12.64,0.70,12,0.05,-405.00,7351.00,7750,20240702,-33.94,4185,20241210,22.34,5750,-10.96,20250110,4315,18.66,20250409,7750,-33.94,20240702,4185,22.34,20241210,0.74,Y,060150,500,232 억,,2563738,N,N,16,N,00,N
20250422,100548,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5120,10,2,0.20,82128390,16087,21.83,5030,5160,5030,6640,3580,5110,5105.26,5.51,0,-5990,5256,5182,5116,5042,4976,5220,5080,233,1530,500,3570,10,1,46563612,2384,-12.64,0.70,12,0.03,-405.00,7351.00,7750,20240702,-33.94,4185,20241210,22.34,5750,-10.96,20250110,4315,18.66,20250409,7750,-33.94,20240702,4185,22.34,20241210,0.74,Y,060150,500,232 억,,2563738,N,N,16,N,00,N
20250422,090549,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5080,-30,5,-0.59,44349990,8691,11.80,5030,5160,5030,6640,3580,5110,5102.98,5.51,0,-4050,5256,5182,5116,5042,4976,5220,5080,233,1530,500,3570,10,1,46563612,2365,-12.54,0.69,12,0.02,-405.00,7351.00,7750,20240702,-34.45,4185,20241210,21.39,5750,-11.65,20250110,4315,17.73,20250409,7750,-34.45,20240702,4185,21.39,20241210,0.74,Y,060150,500,232 억,,2563738,N,N,16,N,00,N
20250421,160536,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5110,70,2,1.39,375100130,73446,176.59,5050,5190,5050,6550,3530,5040,5107.15,5.45,0,25219,5103,5071,5018,4986,4933,5087,5002,233,1510,500,3520,10,1,46563612,2379,-12.62,0.70,12,0.16,-405.00,7351.00,7750,20240702,-34.06,4185,20241210,22.10,5750,-11.13,20250110,4315,18.42,20250409,7750,-34.06,20240702,4185,22.10,20241210,0.74,Y,060150,500,232 억,,2538722,N,N,16,N,00,N
20250421,150545,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5110,70,2,1.39,366743840,71808,172.65,5050,5190,5050,6550,3530,5040,5107.28,5.45,0,24805,5103,5071,5018,4986,4933,5087,5002,233,1510,500,3520,10,1,46563612,2379,-12.62,0.70,12,0.15,-405.00,7351.00,7750,20240702,-34.06,4185,20241210,22.10,5750,-11.13,20250110,4315,18.42,20250409,7750,-34.06,20240702,4185,22.10,20241210,0.74,Y,060150,500,232 억,,2538722,N,N,9,N,00,N
20250421,140546,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5080,40,2,0.79,152347575,29976,72.07,5050,5120,5050,6550,3530,5040,5082.32,5.45,0,4223,5103,5071,5018,4986,4933,5087,5002,233,1510,500,3520,10,1,46563612,2365,-12.54,0.69,12,0.06,-405.00,7351.00,7750,20240702,-34.45,4185,20241210,21.39,5750,-11.65,20250110,4315,17.73,20250409,7750,-34.45,20240702,4185,21.39,20241210,0.74,Y,060150,500,232 억,,2538722,N,N,9,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 20250422 160539 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5130 20 2 0.39 173508090 33930 46.05 5030 5160 5030 6640 3580 5110 5113.71 5.51 0 -6184 5256 5182 5116 5042 4976 5220 5080 233 1530 500 3570 10 1 46563612 2389 -12.67 0.70 12 0.07 -405.00 7351.00 7750 20240702 -33.81 4185 20241210 22.58 5750 -10.78 20250110 4315 18.89 20250409 7750 -33.81 20240702 4185 22.58 20241210 0.74 Y 060150 500 232 억 2563738 N N 500 N 00 N
3 20250422 150549 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5100 -10 5 -0.20 165351150 32334 43.89 5030 5160 5030 6640 3580 5110 5113.85 5.51 0 -5882 5256 5182 5116 5042 4976 5220 5080 233 1530 500 3570 10 1 46563612 2375 -12.59 0.69 12 0.07 -405.00 7351.00 7750 20240702 -34.19 4185 20241210 21.86 5750 -11.30 20250110 4315 18.19 20250409 7750 -34.19 20240702 4185 21.86 20241210 0.74 Y 060150 500 232 억 2563738 N N 16 N 00 N
4 20250422 140548 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5110 0 3 0.00 154301540 30167 40.94 5030 5160 5030 6640 3580 5110 5114.91 5.51 0 -5316 5256 5182 5116 5042 4976 5220 5080 233 1530 500 3570 10 1 46563612 2379 -12.62 0.70 12 0.06 -405.00 7351.00 7750 20240702 -34.06 4185 20241210 22.10 5750 -11.13 20250110 4315 18.42 20250409 7750 -34.06 20240702 4185 22.10 20241210 0.74 Y 060150 500 232 억 2563738 N N 16 N 00 N
5 20250422 130546 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5140 30 2 0.59 138455590 27073 36.75 5030 5160 5030 6640 3580 5110 5114.16 5.51 0 -5146 5256 5182 5116 5042 4976 5220 5080 233 1530 500 3570 10 1 46563612 2393 -12.69 0.70 12 0.06 -405.00 7351.00 7750 20240702 -33.68 4185 20241210 22.82 5750 -10.61 20250110 4315 19.12 20250409 7750 -33.68 20240702 4185 22.82 20241210 0.74 Y 060150 500 232 억 2563738 N N 16 N 00 N
6 20250422 120548 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5120 10 2 0.20 126014780 24648 33.45 5030 5160 5030 6640 3580 5110 5112.58 5.51 0 -4919 5256 5182 5116 5042 4976 5220 5080 233 1530 500 3570 10 1 46563612 2384 -12.64 0.70 12 0.05 -405.00 7351.00 7750 20240702 -33.94 4185 20241210 22.34 5750 -10.96 20250110 4315 18.66 20250409 7750 -33.94 20240702 4185 22.34 20241210 0.74 Y 060150 500 232 억 2563738 N N 16 N 00 N
7 20250422 110548 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5120 10 2 0.20 110588150 21643 29.38 5030 5160 5030 6640 3580 5110 5109.65 5.51 0 -3545 5256 5182 5116 5042 4976 5220 5080 233 1530 500 3570 10 1 46563612 2384 -12.64 0.70 12 0.05 -405.00 7351.00 7750 20240702 -33.94 4185 20241210 22.34 5750 -10.96 20250110 4315 18.66 20250409 7750 -33.94 20240702 4185 22.34 20241210 0.74 Y 060150 500 232 억 2563738 N N 16 N 00 N
8 20250422 100548 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5120 10 2 0.20 82128390 16087 21.83 5030 5160 5030 6640 3580 5110 5105.26 5.51 0 -5990 5256 5182 5116 5042 4976 5220 5080 233 1530 500 3570 10 1 46563612 2384 -12.64 0.70 12 0.03 -405.00 7351.00 7750 20240702 -33.94 4185 20241210 22.34 5750 -10.96 20250110 4315 18.66 20250409 7750 -33.94 20240702 4185 22.34 20241210 0.74 Y 060150 500 232 억 2563738 N N 16 N 00 N
9 20250422 090549 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5080 -30 5 -0.59 44349990 8691 11.80 5030 5160 5030 6640 3580 5110 5102.98 5.51 0 -4050 5256 5182 5116 5042 4976 5220 5080 233 1530 500 3570 10 1 46563612 2365 -12.54 0.69 12 0.02 -405.00 7351.00 7750 20240702 -34.45 4185 20241210 21.39 5750 -11.65 20250110 4315 17.73 20250409 7750 -34.45 20240702 4185 21.39 20241210 0.74 Y 060150 500 232 억 2563738 N N 16 N 00 N
10 20250421 160536 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5110 70 2 1.39 375100130 73446 176.59 5050 5190 5050 6550 3530 5040 5107.15 5.45 0 25219 5103 5071 5018 4986 4933 5087 5002 233 1510 500 3520 10 1 46563612 2379 -12.62 0.70 12 0.16 -405.00 7351.00 7750 20240702 -34.06 4185 20241210 22.10 5750 -11.13 20250110 4315 18.42 20250409 7750 -34.06 20240702 4185 22.10 20241210 0.74 Y 060150 500 232 억 2538722 N N 16 N 00 N
11 20250421 150545 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5110 70 2 1.39 366743840 71808 172.65 5050 5190 5050 6550 3530 5040 5107.28 5.45 0 24805 5103 5071 5018 4986 4933 5087 5002 233 1510 500 3520 10 1 46563612 2379 -12.62 0.70 12 0.15 -405.00 7351.00 7750 20240702 -34.06 4185 20241210 22.10 5750 -11.13 20250110 4315 18.42 20250409 7750 -34.06 20240702 4185 22.10 20241210 0.74 Y 060150 500 232 억 2538722 N N 9 N 00 N
12 20250421 140546 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5080 40 2 0.79 152347575 29976 72.07 5050 5120 5050 6550 3530 5040 5082.32 5.45 0 4223 5103 5071 5018 4986 4933 5087 5002 233 1510 500 3520 10 1 46563612 2365 -12.54 0.69 12 0.06 -405.00 7351.00 7750 20240702 -34.45 4185 20241210 21.39 5750 -11.65 20250110 4315 17.73 20250409 7750 -34.45 20240702 4185 21.39 20241210 0.74 Y 060150 500 232 억 2538722 N N 9 N 00 N