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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160537,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5030,-30,5,-0.59,147558317,29321,98.67,5060,5100,4997,6570,3550,5060,5032.52,5.36,0,-492,5206,5132,5026,4952,4846,5170,4990,233,1510,500,3540,10,1,46563612,2342,135.95,0.65,12,0.06,37.00,7762.00,7750,20240702,-35.10,4185,20241210,20.19,5750,-12.52,20250110,4920,2.24,20250305,7750,-35.10,20240702,4185,20.19,20241210,0.80,N,060150,500,232 억,,2495473,N,N,129,N,00,N
20250306,150536,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5010,-50,5,-0.99,137559917,27329,91.97,5060,5100,4997,6570,3550,5060,5033.48,5.36,0,-701,5206,5132,5026,4952,4846,5170,4990,233,1510,500,3540,10,1,46563612,2333,135.41,0.65,12,0.06,37.00,7762.00,7750,20240702,-35.35,4185,20241210,19.71,5750,-12.87,20250110,4920,1.83,20250305,7750,-35.35,20240702,4185,19.71,20241210,0.80,N,060150,500,232 억,,2495473,N,N,221,N,00,N
20250306,140535,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5030,-30,5,-0.59,103721747,20583,69.27,5060,5100,4997,6570,3550,5060,5039.19,5.36,0,-2002,5206,5132,5026,4952,4846,5170,4990,233,1510,500,3540,10,1,46563612,2342,135.95,0.65,12,0.04,37.00,7762.00,7750,20240702,-35.10,4185,20241210,20.19,5750,-12.52,20250110,4920,2.24,20250305,7750,-35.10,20240702,4185,20.19,20241210,0.80,N,060150,500,232 억,,2495473,N,N,221,N,00,N
20250306,130537,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5040,-20,5,-0.40,83676377,16605,55.88,5060,5100,4997,6570,3550,5060,5039.23,5.36,0,-2594,5206,5132,5026,4952,4846,5170,4990,233,1510,500,3540,10,1,46563612,2347,136.22,0.65,12,0.04,37.00,7762.00,7750,20240702,-34.97,4185,20241210,20.43,5750,-12.35,20250110,4920,2.44,20250305,7750,-34.97,20240702,4185,20.43,20241210,0.80,N,060150,500,232 억,,2495473,N,N,221,N,00,N
20250306,120536,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5030,-30,5,-0.59,46803480,9257,31.15,5060,5100,5020,6570,3550,5060,5056.01,5.36,0,-2161,5206,5132,5026,4952,4846,5170,4990,233,1510,500,3540,10,1,46563612,2342,135.95,0.65,12,0.02,37.00,7762.00,7750,20240702,-35.10,4185,20241210,20.19,5750,-12.52,20250110,4920,2.24,20250305,7750,-35.10,20240702,4185,20.19,20241210,0.80,N,060150,500,232 억,,2495473,N,N,221,N,00,N
20250306,110534,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5050,-10,5,-0.20,42735960,8450,28.44,5060,5100,5020,6570,3550,5060,5057.51,5.36,0,-2243,5206,5132,5026,4952,4846,5170,4990,233,1510,500,3540,10,1,46563612,2351,136.49,0.65,12,0.02,37.00,7762.00,7750,20240702,-34.84,4185,20241210,20.67,5750,-12.17,20250110,4920,2.64,20250305,7750,-34.84,20240702,4185,20.67,20241210,0.80,N,060150,500,232 억,,2495473,N,N,221,N,00,N
20250306,100536,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5030,-30,5,-0.59,36772610,7265,24.45,5060,5100,5020,6570,3550,5060,5061.61,5.36,0,-2019,5206,5132,5026,4952,4846,5170,4990,233,1510,500,3540,10,1,46563612,2342,135.95,0.65,12,0.02,37.00,7762.00,7750,20240702,-35.10,4185,20241210,20.19,5750,-12.52,20250110,4920,2.24,20250305,7750,-35.10,20240702,4185,20.19,20241210,0.80,N,060150,500,232 억,,2495473,N,N,221,N,00,N
20250306,090539,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5090,30,2,0.59,3324110,656,2.21,5060,5100,5060,6570,3550,5060,5067.24,5.36,0,-20,5206,5132,5026,4952,4846,5170,4990,233,1510,500,3540,10,1,46563612,2370,137.57,0.66,12,0.00,37.00,7762.00,7750,20240702,-34.32,4185,20241210,21.62,5750,-11.48,20250110,4920,3.46,20250305,7750,-34.32,20240702,4185,21.62,20241210,0.80,N,060150,500,232 억,,2495473,N,N,221,N,00,N
20250305,160531,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5060,60,2,1.20,149644060,29666,55.31,4920,5100,4920,6500,3500,5000,5044.29,5.35,0,6271,5283,5141,5068,4926,4853,5105,4890,233,1500,500,3500,10,1,46563612,2356,136.76,0.65,12,0.06,37.00,7762.00,7750,20240702,-34.71,4185,20241210,20.91,5750,-12.00,20250110,4920,2.85,20250305,7750,-34.71,20240702,4185,20.91,20241210,0.81,N,060150,500,232 억,,2489204,N,N,221,N,00,N
20250305,150533,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5060,60,2,1.20,112379720,22302,41.58,4920,5100,4920,6500,3500,5000,5039.00,5.35,0,6493,5283,5141,5068,4926,4853,5105,4890,233,1500,500,3500,10,1,46563612,2356,136.76,0.65,12,0.05,37.00,7762.00,7750,20240702,-34.71,4185,20241210,20.91,5750,-12.00,20250110,4920,2.85,20250305,7750,-34.71,20240702,4185,20.91,20241210,0.81,N,060150,500,232 억,,2489204,N,N,1005,N,00,N
20250305,140531,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5060,60,2,1.20,96465100,19156,35.72,4920,5100,4920,6500,3500,5000,5035.76,5.35,0,4405,5283,5141,5068,4926,4853,5105,4890,233,1500,500,3500,10,1,46563612,2356,136.76,0.65,12,0.04,37.00,7762.00,7750,20240702,-34.71,4185,20241210,20.91,5750,-12.00,20250110,4920,2.85,20250305,7750,-34.71,20240702,4185,20.91,20241210,0.81,N,060150,500,232 억,,2489204,N,N,1005,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 20250306 160537 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5030 -30 5 -0.59 147558317 29321 98.67 5060 5100 4997 6570 3550 5060 5032.52 5.36 0 -492 5206 5132 5026 4952 4846 5170 4990 233 1510 500 3540 10 1 46563612 2342 135.95 0.65 12 0.06 37.00 7762.00 7750 20240702 -35.10 4185 20241210 20.19 5750 -12.52 20250110 4920 2.24 20250305 7750 -35.10 20240702 4185 20.19 20241210 0.80 N 060150 500 232 억 2495473 N N 129 N 00 N
3 20250306 150536 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5010 -50 5 -0.99 137559917 27329 91.97 5060 5100 4997 6570 3550 5060 5033.48 5.36 0 -701 5206 5132 5026 4952 4846 5170 4990 233 1510 500 3540 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 4920 1.83 20250305 7750 -35.35 20240702 4185 19.71 20241210 0.80 N 060150 500 232 억 2495473 N N 221 N 00 N
4 20250306 140535 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5030 -30 5 -0.59 103721747 20583 69.27 5060 5100 4997 6570 3550 5060 5039.19 5.36 0 -2002 5206 5132 5026 4952 4846 5170 4990 233 1510 500 3540 10 1 46563612 2342 135.95 0.65 12 0.04 37.00 7762.00 7750 20240702 -35.10 4185 20241210 20.19 5750 -12.52 20250110 4920 2.24 20250305 7750 -35.10 20240702 4185 20.19 20241210 0.80 N 060150 500 232 억 2495473 N N 221 N 00 N
5 20250306 130537 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5040 -20 5 -0.40 83676377 16605 55.88 5060 5100 4997 6570 3550 5060 5039.23 5.36 0 -2594 5206 5132 5026 4952 4846 5170 4990 233 1510 500 3540 10 1 46563612 2347 136.22 0.65 12 0.04 37.00 7762.00 7750 20240702 -34.97 4185 20241210 20.43 5750 -12.35 20250110 4920 2.44 20250305 7750 -34.97 20240702 4185 20.43 20241210 0.80 N 060150 500 232 억 2495473 N N 221 N 00 N
6 20250306 120536 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5030 -30 5 -0.59 46803480 9257 31.15 5060 5100 5020 6570 3550 5060 5056.01 5.36 0 -2161 5206 5132 5026 4952 4846 5170 4990 233 1510 500 3540 10 1 46563612 2342 135.95 0.65 12 0.02 37.00 7762.00 7750 20240702 -35.10 4185 20241210 20.19 5750 -12.52 20250110 4920 2.24 20250305 7750 -35.10 20240702 4185 20.19 20241210 0.80 N 060150 500 232 억 2495473 N N 221 N 00 N
7 20250306 110534 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5050 -10 5 -0.20 42735960 8450 28.44 5060 5100 5020 6570 3550 5060 5057.51 5.36 0 -2243 5206 5132 5026 4952 4846 5170 4990 233 1510 500 3540 10 1 46563612 2351 136.49 0.65 12 0.02 37.00 7762.00 7750 20240702 -34.84 4185 20241210 20.67 5750 -12.17 20250110 4920 2.64 20250305 7750 -34.84 20240702 4185 20.67 20241210 0.80 N 060150 500 232 억 2495473 N N 221 N 00 N
8 20250306 100536 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5030 -30 5 -0.59 36772610 7265 24.45 5060 5100 5020 6570 3550 5060 5061.61 5.36 0 -2019 5206 5132 5026 4952 4846 5170 4990 233 1510 500 3540 10 1 46563612 2342 135.95 0.65 12 0.02 37.00 7762.00 7750 20240702 -35.10 4185 20241210 20.19 5750 -12.52 20250110 4920 2.24 20250305 7750 -35.10 20240702 4185 20.19 20241210 0.80 N 060150 500 232 억 2495473 N N 221 N 00 N
9 20250306 090539 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5090 30 2 0.59 3324110 656 2.21 5060 5100 5060 6570 3550 5060 5067.24 5.36 0 -20 5206 5132 5026 4952 4846 5170 4990 233 1510 500 3540 10 1 46563612 2370 137.57 0.66 12 0.00 37.00 7762.00 7750 20240702 -34.32 4185 20241210 21.62 5750 -11.48 20250110 4920 3.46 20250305 7750 -34.32 20240702 4185 21.62 20241210 0.80 N 060150 500 232 억 2495473 N N 221 N 00 N
10 20250305 160531 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5060 60 2 1.20 149644060 29666 55.31 4920 5100 4920 6500 3500 5000 5044.29 5.35 0 6271 5283 5141 5068 4926 4853 5105 4890 233 1500 500 3500 10 1 46563612 2356 136.76 0.65 12 0.06 37.00 7762.00 7750 20240702 -34.71 4185 20241210 20.91 5750 -12.00 20250110 4920 2.85 20250305 7750 -34.71 20240702 4185 20.91 20241210 0.81 N 060150 500 232 억 2489204 N N 221 N 00 N
11 20250305 150533 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5060 60 2 1.20 112379720 22302 41.58 4920 5100 4920 6500 3500 5000 5039.00 5.35 0 6493 5283 5141 5068 4926 4853 5105 4890 233 1500 500 3500 10 1 46563612 2356 136.76 0.65 12 0.05 37.00 7762.00 7750 20240702 -34.71 4185 20241210 20.91 5750 -12.00 20250110 4920 2.85 20250305 7750 -34.71 20240702 4185 20.91 20241210 0.81 N 060150 500 232 억 2489204 N N 1005 N 00 N
12 20250305 140531 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5060 60 2 1.20 96465100 19156 35.72 4920 5100 4920 6500 3500 5000 5035.76 5.35 0 4405 5283 5141 5068 4926 4853 5105 4890 233 1500 500 3500 10 1 46563612 2356 136.76 0.65 12 0.04 37.00 7762.00 7750 20240702 -34.71 4185 20241210 20.91 5750 -12.00 20250110 4920 2.85 20250305 7750 -34.71 20240702 4185 20.91 20241210 0.81 N 060150 500 232 억 2489204 N N 1005 N 00 N