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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160616,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4970,-40,5,-0.80,591805845,118947,265.47,5080,5080,4965,6510,3510,5010,4975.38,5.61,0,-8567,5113,5061,5028,4976,4943,5045,4960,233,1500,500,3500,5,1,46563612,2314,134.32,0.64,12,0.26,37.00,7762.00,7750,20240702,-35.87,4185,20241210,18.76,5750,-13.57,20250110,4750,4.63,20250311,7750,-35.87,20240702,4185,18.76,20241210,0.80,N,060150,500,232 억,,2613348,N,N,8,N,00,N
20250321,150559,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5000,-10,5,-0.20,123877985,24814,55.38,5080,5080,4965,6510,3510,5010,4992.26,5.61,0,-2406,5113,5061,5028,4976,4943,5045,4960,233,1500,500,3500,10,1,46563612,2328,135.14,0.64,12,0.05,37.00,7762.00,7750,20240702,-35.48,4185,20241210,19.47,5750,-13.04,20250110,4750,5.26,20250311,7750,-35.48,20240702,4185,19.47,20241210,0.80,N,060150,500,232 억,,2613348,N,N,8,N,00,N
20250321,140600,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5000,-10,5,-0.20,116617450,23360,52.13,5080,5080,4965,6510,3510,5010,4992.19,5.61,0,-2492,5113,5061,5028,4976,4943,5045,4960,233,1500,500,3500,10,1,46563612,2328,135.14,0.64,12,0.05,37.00,7762.00,7750,20240702,-35.48,4185,20241210,19.47,5750,-13.04,20250110,4750,5.26,20250311,7750,-35.48,20240702,4185,19.47,20241210,0.80,N,060150,500,232 억,,2613348,N,N,8,N,00,N
20250321,130600,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5000,-10,5,-0.20,97777720,19589,43.72,5080,5080,4965,6510,3510,5010,4991.46,5.61,0,-2200,5113,5061,5028,4976,4943,5045,4960,233,1500,500,3500,10,1,46563612,2328,135.14,0.64,12,0.04,37.00,7762.00,7750,20240702,-35.48,4185,20241210,19.47,5750,-13.04,20250110,4750,5.26,20250311,7750,-35.48,20240702,4185,19.47,20241210,0.80,N,060150,500,232 억,,2613348,N,N,8,N,00,N
20250321,120601,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5000,-10,5,-0.20,83295230,16694,37.26,5080,5080,4965,6510,3510,5010,4989.53,5.61,0,-2384,5113,5061,5028,4976,4943,5045,4960,233,1500,500,3500,10,1,46563612,2328,135.14,0.64,12,0.04,37.00,7762.00,7750,20240702,-35.48,4185,20241210,19.47,5750,-13.04,20250110,4750,5.26,20250311,7750,-35.48,20240702,4185,19.47,20241210,0.80,N,060150,500,232 억,,2613348,N,N,8,N,00,N
20250321,110600,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5000,-10,5,-0.20,60878430,12209,27.25,5080,5080,4965,6510,3510,5010,4986.36,5.61,0,-4445,5113,5061,5028,4976,4943,5045,4960,233,1500,500,3500,10,1,46563612,2328,135.14,0.64,12,0.03,37.00,7762.00,7750,20240702,-35.48,4185,20241210,19.47,5750,-13.04,20250110,4750,5.26,20250311,7750,-35.48,20240702,4185,19.47,20241210,0.80,N,060150,500,232 억,,2613348,N,N,8,N,00,N
20250321,100601,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4970,-40,5,-0.80,52969150,10620,23.70,5080,5080,4965,6510,3510,5010,4987.68,5.61,0,-5321,5113,5061,5028,4976,4943,5045,4960,233,1500,500,3500,5,1,46563612,2314,134.32,0.64,12,0.02,37.00,7762.00,7750,20240702,-35.87,4185,20241210,18.76,5750,-13.57,20250110,4750,4.63,20250311,7750,-35.87,20240702,4185,18.76,20241210,0.80,N,060150,500,232 억,,2613348,N,N,8,N,00,N
20250321,090603,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5040,30,2,0.60,3122980,622,1.39,5080,5080,5010,6510,3510,5010,5020.87,5.61,0,-617,5113,5061,5028,4976,4943,5045,4960,233,1500,500,3500,10,1,46563612,2347,136.22,0.65,12,0.00,37.00,7762.00,7750,20240702,-34.97,4185,20241210,20.43,5750,-12.35,20250110,4750,6.11,20250311,7750,-34.97,20240702,4185,20.43,20241210,0.80,N,060150,500,232 억,,2613348,N,N,8,N,00,N
20250320,160853,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5010,-70,5,-1.38,225423445,44785,94.32,5070,5080,4995,6600,3560,5080,5033.46,5.62,0,-11721,5136,5107,5051,5022,4966,5122,5037,233,1520,500,3550,10,1,46563612,2333,135.41,0.65,12,0.10,37.00,7762.00,7750,20240702,-35.35,4185,20241210,19.71,5750,-12.87,20250110,4750,5.47,20250311,7750,-35.35,20240702,4185,19.71,20241210,0.80,N,060150,500,232 억,,2616208,N,N,8,N,00,N
20250320,150559,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5010,-70,5,-1.38,191428410,37988,80.00,5070,5080,5010,6600,3560,5080,5039.18,5.62,0,-10278,5136,5107,5051,5022,4966,5122,5037,233,1520,500,3550,10,1,46563612,2333,135.41,0.65,12,0.08,37.00,7762.00,7750,20240702,-35.35,4185,20241210,19.71,5750,-12.87,20250110,4750,5.47,20250311,7750,-35.35,20240702,4185,19.71,20241210,0.80,N,060150,500,232 억,,2616208,N,N,15,N,00,N
20250320,140601,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5030,-50,5,-0.98,137726875,27286,57.46,5070,5080,5020,6600,3560,5080,5047.53,5.62,0,-6624,5136,5107,5051,5022,4966,5122,5037,233,1520,500,3550,10,1,46563612,2342,135.95,0.65,12,0.06,37.00,7762.00,7750,20240702,-35.10,4185,20241210,20.19,5750,-12.52,20250110,4750,5.89,20250311,7750,-35.10,20240702,4185,20.19,20241210,0.80,N,060150,500,232 억,,2616208,N,N,15,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 20250321 160616 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4970 -40 5 -0.80 591805845 118947 265.47 5080 5080 4965 6510 3510 5010 4975.38 5.61 0 -8567 5113 5061 5028 4976 4943 5045 4960 233 1500 500 3500 5 1 46563612 2314 134.32 0.64 12 0.26 37.00 7762.00 7750 20240702 -35.87 4185 20241210 18.76 5750 -13.57 20250110 4750 4.63 20250311 7750 -35.87 20240702 4185 18.76 20241210 0.80 N 060150 500 232 억 2613348 N N 8 N 00 N
3 20250321 150559 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5000 -10 5 -0.20 123877985 24814 55.38 5080 5080 4965 6510 3510 5010 4992.26 5.61 0 -2406 5113 5061 5028 4976 4943 5045 4960 233 1500 500 3500 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 0.80 N 060150 500 232 억 2613348 N N 8 N 00 N
4 20250321 140600 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5000 -10 5 -0.20 116617450 23360 52.13 5080 5080 4965 6510 3510 5010 4992.19 5.61 0 -2492 5113 5061 5028 4976 4943 5045 4960 233 1500 500 3500 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 0.80 N 060150 500 232 억 2613348 N N 8 N 00 N
5 20250321 130600 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5000 -10 5 -0.20 97777720 19589 43.72 5080 5080 4965 6510 3510 5010 4991.46 5.61 0 -2200 5113 5061 5028 4976 4943 5045 4960 233 1500 500 3500 10 1 46563612 2328 135.14 0.64 12 0.04 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 0.80 N 060150 500 232 억 2613348 N N 8 N 00 N
6 20250321 120601 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5000 -10 5 -0.20 83295230 16694 37.26 5080 5080 4965 6510 3510 5010 4989.53 5.61 0 -2384 5113 5061 5028 4976 4943 5045 4960 233 1500 500 3500 10 1 46563612 2328 135.14 0.64 12 0.04 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 0.80 N 060150 500 232 억 2613348 N N 8 N 00 N
7 20250321 110600 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5000 -10 5 -0.20 60878430 12209 27.25 5080 5080 4965 6510 3510 5010 4986.36 5.61 0 -4445 5113 5061 5028 4976 4943 5045 4960 233 1500 500 3500 10 1 46563612 2328 135.14 0.64 12 0.03 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 0.80 N 060150 500 232 억 2613348 N N 8 N 00 N
8 20250321 100601 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4970 -40 5 -0.80 52969150 10620 23.70 5080 5080 4965 6510 3510 5010 4987.68 5.61 0 -5321 5113 5061 5028 4976 4943 5045 4960 233 1500 500 3500 5 1 46563612 2314 134.32 0.64 12 0.02 37.00 7762.00 7750 20240702 -35.87 4185 20241210 18.76 5750 -13.57 20250110 4750 4.63 20250311 7750 -35.87 20240702 4185 18.76 20241210 0.80 N 060150 500 232 억 2613348 N N 8 N 00 N
9 20250321 090603 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5040 30 2 0.60 3122980 622 1.39 5080 5080 5010 6510 3510 5010 5020.87 5.61 0 -617 5113 5061 5028 4976 4943 5045 4960 233 1500 500 3500 10 1 46563612 2347 136.22 0.65 12 0.00 37.00 7762.00 7750 20240702 -34.97 4185 20241210 20.43 5750 -12.35 20250110 4750 6.11 20250311 7750 -34.97 20240702 4185 20.43 20241210 0.80 N 060150 500 232 억 2613348 N N 8 N 00 N
10 20250320 160853 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5010 -70 5 -1.38 225423445 44785 94.32 5070 5080 4995 6600 3560 5080 5033.46 5.62 0 -11721 5136 5107 5051 5022 4966 5122 5037 233 1520 500 3550 10 1 46563612 2333 135.41 0.65 12 0.10 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 0.80 N 060150 500 232 억 2616208 N N 8 N 00 N
11 20250320 150559 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5010 -70 5 -1.38 191428410 37988 80.00 5070 5080 5010 6600 3560 5080 5039.18 5.62 0 -10278 5136 5107 5051 5022 4966 5122 5037 233 1520 500 3550 10 1 46563612 2333 135.41 0.65 12 0.08 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 0.80 N 060150 500 232 억 2616208 N N 15 N 00 N
12 20250320 140601 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5030 -50 5 -0.98 137726875 27286 57.46 5070 5080 5020 6600 3560 5080 5047.53 5.62 0 -6624 5136 5107 5051 5022 4966 5122 5037 233 1520 500 3550 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 4750 5.89 20250311 7750 -35.10 20240702 4185 20.19 20241210 0.80 N 060150 500 232 억 2616208 N N 15 N 00 N