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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160535,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4670,95,2,2.08,259969695,55606,108.47,4580,4730,4580,5940,3205,4575,4675.21,5.39,0,5736,4658,4616,4543,4501,4428,4637,4522,233,1365,500,3200,5,1,46563612,2175,-11.53,0.64,12,0.12,-405.00,7351.00,7750,20240702,-39.74,4185,20241210,11.59,5750,-18.78,20250110,4315,8.23,20250409,7750,-39.74,20240702,4185,11.59,20241210,0.76,Y,060150,500,232 억,,2507688,N,N,13,N,00,N
20250414,150540,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4685,110,2,2.40,252849915,54083,105.50,4580,4730,4580,5940,3205,4575,4675.22,5.39,0,6114,4658,4616,4543,4501,4428,4637,4522,233,1365,500,3200,5,1,46563612,2182,-11.57,0.64,12,0.12,-405.00,7351.00,7750,20240702,-39.55,4185,20241210,11.95,5750,-18.52,20250110,4315,8.57,20250409,7750,-39.55,20240702,4185,11.95,20241210,0.76,Y,060150,500,232 억,,2507688,N,N,37,N,00,N
20250414,140539,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4690,115,2,2.51,239188100,51166,99.81,4580,4730,4580,5940,3205,4575,4674.75,5.39,0,6769,4658,4616,4543,4501,4428,4637,4522,233,1365,500,3200,5,1,46563612,2184,-11.58,0.64,12,0.11,-405.00,7351.00,7750,20240702,-39.48,4185,20241210,12.07,5750,-18.43,20250110,4315,8.69,20250409,7750,-39.48,20240702,4185,12.07,20241210,0.76,Y,060150,500,232 억,,2507688,N,N,37,N,00,N
20250414,130539,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4685,110,2,2.40,230387305,49287,96.14,4580,4730,4580,5940,3205,4575,4674.40,5.39,0,7063,4658,4616,4543,4501,4428,4637,4522,233,1365,500,3200,5,1,46563612,2182,-11.57,0.64,12,0.11,-405.00,7351.00,7750,20240702,-39.55,4185,20241210,11.95,5750,-18.52,20250110,4315,8.57,20250409,7750,-39.55,20240702,4185,11.95,20241210,0.76,Y,060150,500,232 억,,2507688,N,N,37,N,00,N
20250414,120540,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4685,110,2,2.40,220621520,47200,92.07,4580,4730,4580,5940,3205,4575,4674.18,5.39,0,6477,4658,4616,4543,4501,4428,4637,4522,233,1365,500,3200,5,1,46563612,2182,-11.57,0.64,12,0.10,-405.00,7351.00,7750,20240702,-39.55,4185,20241210,11.95,5750,-18.52,20250110,4315,8.57,20250409,7750,-39.55,20240702,4185,11.95,20241210,0.76,Y,060150,500,232 억,,2507688,N,N,37,N,00,N
20250414,110537,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4685,110,2,2.40,170001085,36374,70.95,4580,4730,4580,5940,3205,4575,4673.70,5.39,0,318,4658,4616,4543,4501,4428,4637,4522,233,1365,500,3200,5,1,46563612,2182,-11.57,0.64,12,0.08,-405.00,7351.00,7750,20240702,-39.55,4185,20241210,11.95,5750,-18.52,20250110,4315,8.57,20250409,7750,-39.55,20240702,4185,11.95,20241210,0.76,Y,060150,500,232 억,,2507688,N,N,37,N,00,N
20250414,100539,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4670,95,2,2.08,89426040,19228,37.51,4580,4685,4580,5940,3205,4575,4650.82,5.39,0,1945,4658,4616,4543,4501,4428,4637,4522,233,1365,500,3200,5,1,46563612,2175,-11.53,0.64,12,0.04,-405.00,7351.00,7750,20240702,-39.74,4185,20241210,11.59,5750,-18.78,20250110,4315,8.23,20250409,7750,-39.74,20240702,4185,11.59,20241210,0.76,Y,060150,500,232 억,,2507688,N,N,37,N,00,N
20250414,090540,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4590,15,2,0.33,10232755,2226,4.34,4580,4625,4580,5940,3205,4575,4596.92,5.39,0,981,4658,4616,4543,4501,4428,4637,4522,233,1365,500,3200,5,1,46563612,2137,-11.33,0.62,12,0.00,-405.00,7351.00,7750,20240702,-40.77,4185,20241210,9.68,5750,-20.17,20250110,4315,6.37,20250409,7750,-40.77,20240702,4185,9.68,20241210,0.76,Y,060150,500,232 억,,2507688,N,N,37,N,00,N
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
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 20250414 160535 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4670 95 2 2.08 259969695 55606 108.47 4580 4730 4580 5940 3205 4575 4675.21 5.39 0 5736 4658 4616 4543 4501 4428 4637 4522 233 1365 500 3200 5 1 46563612 2175 -11.53 0.64 12 0.12 -405.00 7351.00 7750 20240702 -39.74 4185 20241210 11.59 5750 -18.78 20250110 4315 8.23 20250409 7750 -39.74 20240702 4185 11.59 20241210 0.76 Y 060150 500 232 억 2507688 N N 13 N 00 N
3 20250414 150540 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4685 110 2 2.40 252849915 54083 105.50 4580 4730 4580 5940 3205 4575 4675.22 5.39 0 6114 4658 4616 4543 4501 4428 4637 4522 233 1365 500 3200 5 1 46563612 2182 -11.57 0.64 12 0.12 -405.00 7351.00 7750 20240702 -39.55 4185 20241210 11.95 5750 -18.52 20250110 4315 8.57 20250409 7750 -39.55 20240702 4185 11.95 20241210 0.76 Y 060150 500 232 억 2507688 N N 37 N 00 N
4 20250414 140539 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4690 115 2 2.51 239188100 51166 99.81 4580 4730 4580 5940 3205 4575 4674.75 5.39 0 6769 4658 4616 4543 4501 4428 4637 4522 233 1365 500 3200 5 1 46563612 2184 -11.58 0.64 12 0.11 -405.00 7351.00 7750 20240702 -39.48 4185 20241210 12.07 5750 -18.43 20250110 4315 8.69 20250409 7750 -39.48 20240702 4185 12.07 20241210 0.76 Y 060150 500 232 억 2507688 N N 37 N 00 N
5 20250414 130539 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4685 110 2 2.40 230387305 49287 96.14 4580 4730 4580 5940 3205 4575 4674.40 5.39 0 7063 4658 4616 4543 4501 4428 4637 4522 233 1365 500 3200 5 1 46563612 2182 -11.57 0.64 12 0.11 -405.00 7351.00 7750 20240702 -39.55 4185 20241210 11.95 5750 -18.52 20250110 4315 8.57 20250409 7750 -39.55 20240702 4185 11.95 20241210 0.76 Y 060150 500 232 억 2507688 N N 37 N 00 N
6 20250414 120540 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4685 110 2 2.40 220621520 47200 92.07 4580 4730 4580 5940 3205 4575 4674.18 5.39 0 6477 4658 4616 4543 4501 4428 4637 4522 233 1365 500 3200 5 1 46563612 2182 -11.57 0.64 12 0.10 -405.00 7351.00 7750 20240702 -39.55 4185 20241210 11.95 5750 -18.52 20250110 4315 8.57 20250409 7750 -39.55 20240702 4185 11.95 20241210 0.76 Y 060150 500 232 억 2507688 N N 37 N 00 N
7 20250414 110537 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4685 110 2 2.40 170001085 36374 70.95 4580 4730 4580 5940 3205 4575 4673.70 5.39 0 318 4658 4616 4543 4501 4428 4637 4522 233 1365 500 3200 5 1 46563612 2182 -11.57 0.64 12 0.08 -405.00 7351.00 7750 20240702 -39.55 4185 20241210 11.95 5750 -18.52 20250110 4315 8.57 20250409 7750 -39.55 20240702 4185 11.95 20241210 0.76 Y 060150 500 232 억 2507688 N N 37 N 00 N
8 20250414 100539 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4670 95 2 2.08 89426040 19228 37.51 4580 4685 4580 5940 3205 4575 4650.82 5.39 0 1945 4658 4616 4543 4501 4428 4637 4522 233 1365 500 3200 5 1 46563612 2175 -11.53 0.64 12 0.04 -405.00 7351.00 7750 20240702 -39.74 4185 20241210 11.59 5750 -18.78 20250110 4315 8.23 20250409 7750 -39.74 20240702 4185 11.59 20241210 0.76 Y 060150 500 232 억 2507688 N N 37 N 00 N
9 20250414 090540 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4590 15 2 0.33 10232755 2226 4.34 4580 4625 4580 5940 3205 4575 4596.92 5.39 0 981 4658 4616 4543 4501 4428 4637 4522 233 1365 500 3200 5 1 46563612 2137 -11.33 0.62 12 0.00 -405.00 7351.00 7750 20240702 -40.77 4185 20241210 9.68 5750 -20.17 20250110 4315 6.37 20250409 7750 -40.77 20240702 4185 9.68 20241210 0.76 Y 060150 500 232 억 2507688 N N 37 N 00 N
10 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
11 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
12 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