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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160538,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4990,-40,5,-0.80,161656732,32301,109.97,4985,5050,4970,6530,3530,5030,5004.70,5.36,0,6783,5145,5087,5042,4984,4939,5065,4962,233,1500,500,3520,5,1,46563612,2324,134.86,0.64,12,0.07,37.00,7762.00,7750,20240702,-35.61,4185,20241210,19.24,5750,-13.22,20250110,4920,1.42,20250305,7750,-35.61,20240702,4185,19.24,20241210,0.81,N,060150,500,232 억,,2494980,N,N,311,N,00,N
20250307,150541,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4995,-35,5,-0.70,140884942,28141,95.81,4985,5050,4970,6530,3530,5030,5006.39,5.36,0,6972,5145,5087,5042,4984,4939,5065,4962,233,1500,500,3520,5,1,46563612,2326,135.00,0.64,12,0.06,37.00,7762.00,7750,20240702,-35.55,4185,20241210,19.35,5750,-13.13,20250110,4920,1.52,20250305,7750,-35.55,20240702,4185,19.35,20241210,0.81,N,060150,500,232 억,,2494980,N,N,129,N,00,N
20250307,140539,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5010,-20,5,-0.40,125041172,24972,85.02,4985,5050,4970,6530,3530,5030,5007.26,5.36,0,7004,5145,5087,5042,4984,4939,5065,4962,233,1500,500,3520,10,1,46563612,2333,135.41,0.65,12,0.05,37.00,7762.00,7750,20240702,-35.35,4185,20241210,19.71,5750,-12.87,20250110,4920,1.83,20250305,7750,-35.35,20240702,4185,19.71,20241210,0.81,N,060150,500,232 억,,2494980,N,N,129,N,00,N
20250307,130540,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5010,-20,5,-0.40,113468952,22663,77.16,4985,5050,4970,6530,3530,5030,5006.79,5.36,0,6695,5145,5087,5042,4984,4939,5065,4962,233,1500,500,3520,10,1,46563612,2333,135.41,0.65,12,0.05,37.00,7762.00,7750,20240702,-35.35,4185,20241210,19.71,5750,-12.87,20250110,4920,1.83,20250305,7750,-35.35,20240702,4185,19.71,20241210,0.81,N,060150,500,232 억,,2494980,N,N,129,N,00,N
20250307,120541,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5000,-30,5,-0.60,102906692,20551,69.97,4985,5050,4970,6530,3530,5030,5007.38,5.36,0,5856,5145,5087,5042,4984,4939,5065,4962,233,1500,500,3520,10,1,46563612,2328,135.14,0.64,12,0.04,37.00,7762.00,7750,20240702,-35.48,4185,20241210,19.47,5750,-13.04,20250110,4920,1.63,20250305,7750,-35.48,20240702,4185,19.47,20241210,0.81,N,060150,500,232 억,,2494980,N,N,129,N,00,N
20250307,110540,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5020,-10,5,-0.20,66309207,13241,45.08,4985,5050,4970,6530,3530,5030,5007.87,5.36,0,5534,5145,5087,5042,4984,4939,5065,4962,233,1500,500,3520,10,1,46563612,2337,135.68,0.65,12,0.03,37.00,7762.00,7750,20240702,-35.23,4185,20241210,19.95,5750,-12.70,20250110,4920,2.03,20250305,7750,-35.23,20240702,4185,19.95,20241210,0.81,N,060150,500,232 억,,2494980,N,N,129,N,00,N
20250307,100537,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5020,-10,5,-0.20,56117867,11215,38.18,4985,5050,4970,6530,3530,5030,5003.82,5.36,0,4781,5145,5087,5042,4984,4939,5065,4962,233,1500,500,3520,10,1,46563612,2337,135.68,0.65,12,0.02,37.00,7762.00,7750,20240702,-35.23,4185,20241210,19.95,5750,-12.70,20250110,4920,2.03,20250305,7750,-35.23,20240702,4185,19.95,20241210,0.81,N,060150,500,232 억,,2494980,N,N,129,N,00,N
20250307,090541,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4985,-45,5,-0.89,5560630,1116,3.80,4985,5030,4970,6530,3530,5030,4982.64,5.36,0,-289,5145,5087,5042,4984,4939,5065,4962,233,1500,500,3520,5,1,46563612,2321,134.73,0.64,12,0.00,37.00,7762.00,7750,20240702,-35.68,4185,20241210,19.12,5750,-13.30,20250110,4920,1.32,20250305,7750,-35.68,20240702,4185,19.12,20241210,0.81,N,060150,500,232 억,,2494980,N,N,129,N,00,N
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
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 20250307 160538 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4990 -40 5 -0.80 161656732 32301 109.97 4985 5050 4970 6530 3530 5030 5004.70 5.36 0 6783 5145 5087 5042 4984 4939 5065 4962 233 1500 500 3520 5 1 46563612 2324 134.86 0.64 12 0.07 37.00 7762.00 7750 20240702 -35.61 4185 20241210 19.24 5750 -13.22 20250110 4920 1.42 20250305 7750 -35.61 20240702 4185 19.24 20241210 0.81 N 060150 500 232 억 2494980 N N 311 N 00 N
3 20250307 150541 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4995 -35 5 -0.70 140884942 28141 95.81 4985 5050 4970 6530 3530 5030 5006.39 5.36 0 6972 5145 5087 5042 4984 4939 5065 4962 233 1500 500 3520 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 4920 1.52 20250305 7750 -35.55 20240702 4185 19.35 20241210 0.81 N 060150 500 232 억 2494980 N N 129 N 00 N
4 20250307 140539 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5010 -20 5 -0.40 125041172 24972 85.02 4985 5050 4970 6530 3530 5030 5007.26 5.36 0 7004 5145 5087 5042 4984 4939 5065 4962 233 1500 500 3520 10 1 46563612 2333 135.41 0.65 12 0.05 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 0.81 N 060150 500 232 억 2494980 N N 129 N 00 N
5 20250307 130540 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5010 -20 5 -0.40 113468952 22663 77.16 4985 5050 4970 6530 3530 5030 5006.79 5.36 0 6695 5145 5087 5042 4984 4939 5065 4962 233 1500 500 3520 10 1 46563612 2333 135.41 0.65 12 0.05 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 0.81 N 060150 500 232 억 2494980 N N 129 N 00 N
6 20250307 120541 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5000 -30 5 -0.60 102906692 20551 69.97 4985 5050 4970 6530 3530 5030 5007.38 5.36 0 5856 5145 5087 5042 4984 4939 5065 4962 233 1500 500 3520 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 4920 1.63 20250305 7750 -35.48 20240702 4185 19.47 20241210 0.81 N 060150 500 232 억 2494980 N N 129 N 00 N
7 20250307 110540 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5020 -10 5 -0.20 66309207 13241 45.08 4985 5050 4970 6530 3530 5030 5007.87 5.36 0 5534 5145 5087 5042 4984 4939 5065 4962 233 1500 500 3520 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 4920 2.03 20250305 7750 -35.23 20240702 4185 19.95 20241210 0.81 N 060150 500 232 억 2494980 N N 129 N 00 N
8 20250307 100537 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5020 -10 5 -0.20 56117867 11215 38.18 4985 5050 4970 6530 3530 5030 5003.82 5.36 0 4781 5145 5087 5042 4984 4939 5065 4962 233 1500 500 3520 10 1 46563612 2337 135.68 0.65 12 0.02 37.00 7762.00 7750 20240702 -35.23 4185 20241210 19.95 5750 -12.70 20250110 4920 2.03 20250305 7750 -35.23 20240702 4185 19.95 20241210 0.81 N 060150 500 232 억 2494980 N N 129 N 00 N
9 20250307 090541 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4985 -45 5 -0.89 5560630 1116 3.80 4985 5030 4970 6530 3530 5030 4982.64 5.36 0 -289 5145 5087 5042 4984 4939 5065 4962 233 1500 500 3520 5 1 46563612 2321 134.73 0.64 12 0.00 37.00 7762.00 7750 20240702 -35.68 4185 20241210 19.12 5750 -13.30 20250110 4920 1.32 20250305 7750 -35.68 20240702 4185 19.12 20241210 0.81 N 060150 500 232 억 2494980 N N 129 N 00 N
10 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
11 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
12 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