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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
060570/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
20250312,160550,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1979,80,2,4.21,4559678342,2294051,183.74,1925,2095,1850,2465,1330,1899,1987.62,2.88,0,93627,2076,1987,1834,1745,1592,2032,1790,378,566,500,1170,1,1,75621573,1497,-48.27,0.91,12,3.03,-41.00,2180.00,3435,20240305,-42.39,1395,20241209,41.86,2095,-5.54,20250312,1576,25.57,20250304,3300,-40.03,20240312,1395,41.86,20241209,0.50,N,060570,500,378 억,,2178195,N,N,1132,N,00,N
20250312,150550,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1987,88,2,4.63,4467627494,2247366,180.00,1925,2095,1850,2465,1330,1899,1987.94,2.88,0,80741,2076,1987,1834,1745,1592,2032,1790,378,566,500,1170,1,1,75621573,1503,-48.46,0.91,12,2.97,-41.00,2180.00,3435,20240305,-42.15,1395,20241209,42.44,2095,-5.16,20250312,1576,26.08,20250304,3300,-39.79,20240312,1395,42.44,20241209,0.50,N,060570,500,378 억,,2178195,N,N,2257,N,00,N
20250312,140549,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2010,111,2,5.85,4338446785,2182606,174.81,1925,2095,1850,2465,1330,1899,1987.74,2.88,0,66797,2076,1987,1834,1745,1592,2032,1790,378,566,500,1170,5,1,75621573,1520,-49.02,0.92,12,2.89,-41.00,2180.00,3435,20240305,-41.48,1395,20241209,44.09,2095,-4.06,20250312,1576,27.54,20250304,3300,-39.09,20240312,1395,44.09,20241209,0.50,N,060570,500,378 억,,2178195,N,N,2257,N,00,N
20250312,130549,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2000,101,2,5.32,4017919917,2023769,162.09,1925,2095,1850,2465,1330,1899,1985.36,2.88,0,41281,2076,1987,1834,1745,1592,2032,1790,378,566,500,1170,5,1,75621573,1512,-48.78,0.92,12,2.68,-41.00,2180.00,3435,20240305,-41.78,1395,20241209,43.37,2095,-4.53,20250312,1576,26.90,20250304,3300,-39.39,20240312,1395,43.37,20241209,0.50,N,060570,500,378 억,,2178195,N,N,2257,N,00,N
20250312,120552,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1997,98,2,5.16,2997844854,1507001,120.70,1925,2095,1850,2465,1330,1899,1989.28,2.88,0,-55462,2076,1987,1834,1745,1592,2032,1790,378,566,500,1170,1,1,75621573,1510,-48.71,0.92,12,1.99,-41.00,2180.00,3435,20240305,-41.86,1395,20241209,43.15,2095,-4.68,20250312,1576,26.71,20250304,3300,-39.48,20240312,1395,43.15,20241209,0.50,N,060570,500,378 억,,2178195,N,N,2257,N,00,N
20250312,110547,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1939,40,2,2.11,1210242265,627070,50.22,1925,1999,1850,2465,1330,1899,1930.00,2.88,0,26443,2076,1987,1834,1745,1592,2032,1790,378,566,500,1170,1,1,75621573,1466,-47.29,0.89,12,0.83,-41.00,2180.00,3435,20240305,-43.55,1395,20241209,39.00,2000,-3.05,20250116,1576,23.03,20250304,3300,-41.24,20240312,1395,39.00,20241209,0.50,N,060570,500,378 억,,2178195,N,N,2257,N,00,N
20250312,100549,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1887,-12,5,-0.63,418773496,222309,17.81,1925,1926,1850,2465,1330,1899,1883.75,2.88,0,26967,2076,1987,1834,1745,1592,2032,1790,378,566,500,1170,1,1,75621573,1427,-46.02,0.87,12,0.29,-41.00,2180.00,3435,20240305,-45.07,1395,20241209,35.27,2000,-5.65,20250116,1576,19.73,20250304,3300,-42.82,20240312,1395,35.27,20241209,0.50,N,060570,500,378 억,,2178195,N,N,2257,N,00,N
20250312,090552,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1878,-21,5,-1.11,138353085,72790,5.83,1925,1926,1863,2465,1330,1899,1900.72,2.88,0,-14952,2076,1987,1834,1745,1592,2032,1790,378,566,500,1170,1,1,75621573,1420,-45.80,0.86,12,0.10,-41.00,2180.00,3435,20240305,-45.33,1395,20241209,34.62,2000,-6.10,20250116,1576,19.16,20250304,3300,-43.09,20240312,1395,34.62,20241209,0.50,N,060570,500,378 억,,2178195,N,N,2257,N,00,N
20250311,160544,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1899,168,2,9.71,2266736116,1230885,496.91,1700,1923,1681,2250,1212,1731,1841.27,2.72,0,121492,1848,1789,1720,1661,1592,1819,1691,378,519,500,1070,1,1,75621573,1436,-46.32,0.87,12,1.63,-41.00,2180.00,3435,20240305,-44.72,1395,20241209,36.13,2000,-5.05,20250116,1576,20.49,20250304,3300,-42.45,20240312,1395,36.13,20241209,0.51,N,060570,500,378 억,,2056408,N,N,2257,N,00,N
20250311,150547,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1851,120,2,6.93,2013378465,1095872,442.40,1700,1923,1681,2250,1212,1731,1837.24,2.72,0,67190,1848,1789,1720,1661,1592,1819,1691,378,519,500,1070,1,1,75621573,1400,-45.15,0.85,12,1.45,-41.00,2180.00,3435,20240305,-46.11,1395,20241209,32.69,2000,-7.45,20250116,1576,17.45,20250304,3300,-43.91,20240312,1395,32.69,20241209,0.51,N,060570,500,378 억,,2056408,N,N,233,N,00,N
20250311,140548,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1828,97,2,5.60,703411312,392305,158.37,1700,1859,1681,2250,1212,1731,1793.02,2.72,0,85723,1848,1789,1720,1661,1592,1819,1691,378,519,500,1070,1,1,75621573,1382,-44.59,0.84,12,0.52,-41.00,2180.00,3435,20240305,-46.78,1395,20241209,31.04,2000,-8.60,20250116,1576,15.99,20250304,3300,-44.61,20240312,1395,31.04,20241209,0.51,N,060570,500,378 억,,2056408,N,N,233,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 20250312 160550 57 100.00 KOSDAQ 오락·문화 N N N N N 1979 80 2 4.21 4559678342 2294051 183.74 1925 2095 1850 2465 1330 1899 1987.62 2.88 0 93627 2076 1987 1834 1745 1592 2032 1790 378 566 500 1170 1 1 75621573 1497 -48.27 0.91 12 3.03 -41.00 2180.00 3435 20240305 -42.39 1395 20241209 41.86 2095 -5.54 20250312 1576 25.57 20250304 3300 -40.03 20240312 1395 41.86 20241209 0.50 N 060570 500 378 억 2178195 N N 1132 N 00 N
3 20250312 150550 57 100.00 KOSDAQ 오락·문화 N N N N N 1987 88 2 4.63 4467627494 2247366 180.00 1925 2095 1850 2465 1330 1899 1987.94 2.88 0 80741 2076 1987 1834 1745 1592 2032 1790 378 566 500 1170 1 1 75621573 1503 -48.46 0.91 12 2.97 -41.00 2180.00 3435 20240305 -42.15 1395 20241209 42.44 2095 -5.16 20250312 1576 26.08 20250304 3300 -39.79 20240312 1395 42.44 20241209 0.50 N 060570 500 378 억 2178195 N N 2257 N 00 N
4 20250312 140549 57 100.00 KOSDAQ 오락·문화 N N N N N 2010 111 2 5.85 4338446785 2182606 174.81 1925 2095 1850 2465 1330 1899 1987.74 2.88 0 66797 2076 1987 1834 1745 1592 2032 1790 378 566 500 1170 5 1 75621573 1520 -49.02 0.92 12 2.89 -41.00 2180.00 3435 20240305 -41.48 1395 20241209 44.09 2095 -4.06 20250312 1576 27.54 20250304 3300 -39.09 20240312 1395 44.09 20241209 0.50 N 060570 500 378 억 2178195 N N 2257 N 00 N
5 20250312 130549 57 100.00 KOSDAQ 오락·문화 N N N N N 2000 101 2 5.32 4017919917 2023769 162.09 1925 2095 1850 2465 1330 1899 1985.36 2.88 0 41281 2076 1987 1834 1745 1592 2032 1790 378 566 500 1170 5 1 75621573 1512 -48.78 0.92 12 2.68 -41.00 2180.00 3435 20240305 -41.78 1395 20241209 43.37 2095 -4.53 20250312 1576 26.90 20250304 3300 -39.39 20240312 1395 43.37 20241209 0.50 N 060570 500 378 억 2178195 N N 2257 N 00 N
6 20250312 120552 57 100.00 KOSDAQ 오락·문화 N N N N N 1997 98 2 5.16 2997844854 1507001 120.70 1925 2095 1850 2465 1330 1899 1989.28 2.88 0 -55462 2076 1987 1834 1745 1592 2032 1790 378 566 500 1170 1 1 75621573 1510 -48.71 0.92 12 1.99 -41.00 2180.00 3435 20240305 -41.86 1395 20241209 43.15 2095 -4.68 20250312 1576 26.71 20250304 3300 -39.48 20240312 1395 43.15 20241209 0.50 N 060570 500 378 억 2178195 N N 2257 N 00 N
7 20250312 110547 57 100.00 KOSDAQ 오락·문화 N N N N N 1939 40 2 2.11 1210242265 627070 50.22 1925 1999 1850 2465 1330 1899 1930.00 2.88 0 26443 2076 1987 1834 1745 1592 2032 1790 378 566 500 1170 1 1 75621573 1466 -47.29 0.89 12 0.83 -41.00 2180.00 3435 20240305 -43.55 1395 20241209 39.00 2000 -3.05 20250116 1576 23.03 20250304 3300 -41.24 20240312 1395 39.00 20241209 0.50 N 060570 500 378 억 2178195 N N 2257 N 00 N
8 20250312 100549 57 100.00 KOSDAQ 오락·문화 N N N N N 1887 -12 5 -0.63 418773496 222309 17.81 1925 1926 1850 2465 1330 1899 1883.75 2.88 0 26967 2076 1987 1834 1745 1592 2032 1790 378 566 500 1170 1 1 75621573 1427 -46.02 0.87 12 0.29 -41.00 2180.00 3435 20240305 -45.07 1395 20241209 35.27 2000 -5.65 20250116 1576 19.73 20250304 3300 -42.82 20240312 1395 35.27 20241209 0.50 N 060570 500 378 억 2178195 N N 2257 N 00 N
9 20250312 090552 57 100.00 KOSDAQ 오락·문화 N N N N N 1878 -21 5 -1.11 138353085 72790 5.83 1925 1926 1863 2465 1330 1899 1900.72 2.88 0 -14952 2076 1987 1834 1745 1592 2032 1790 378 566 500 1170 1 1 75621573 1420 -45.80 0.86 12 0.10 -41.00 2180.00 3435 20240305 -45.33 1395 20241209 34.62 2000 -6.10 20250116 1576 19.16 20250304 3300 -43.09 20240312 1395 34.62 20241209 0.50 N 060570 500 378 억 2178195 N N 2257 N 00 N
10 20250311 160544 57 100.00 KOSDAQ 오락·문화 N N N N N 1899 168 2 9.71 2266736116 1230885 496.91 1700 1923 1681 2250 1212 1731 1841.27 2.72 0 121492 1848 1789 1720 1661 1592 1819 1691 378 519 500 1070 1 1 75621573 1436 -46.32 0.87 12 1.63 -41.00 2180.00 3435 20240305 -44.72 1395 20241209 36.13 2000 -5.05 20250116 1576 20.49 20250304 3300 -42.45 20240312 1395 36.13 20241209 0.51 N 060570 500 378 억 2056408 N N 2257 N 00 N
11 20250311 150547 57 100.00 KOSDAQ 오락·문화 N N N N N 1851 120 2 6.93 2013378465 1095872 442.40 1700 1923 1681 2250 1212 1731 1837.24 2.72 0 67190 1848 1789 1720 1661 1592 1819 1691 378 519 500 1070 1 1 75621573 1400 -45.15 0.85 12 1.45 -41.00 2180.00 3435 20240305 -46.11 1395 20241209 32.69 2000 -7.45 20250116 1576 17.45 20250304 3300 -43.91 20240312 1395 32.69 20241209 0.51 N 060570 500 378 억 2056408 N N 233 N 00 N
12 20250311 140548 57 100.00 KOSDAQ 오락·문화 N N N N N 1828 97 2 5.60 703411312 392305 158.37 1700 1859 1681 2250 1212 1731 1793.02 2.72 0 85723 1848 1789 1720 1661 1592 1819 1691 378 519 500 1070 1 1 75621573 1382 -44.59 0.84 12 0.52 -41.00 2180.00 3435 20240305 -46.78 1395 20241209 31.04 2000 -8.60 20250116 1576 15.99 20250304 3300 -44.61 20240312 1395 31.04 20241209 0.51 N 060570 500 378 억 2056408 N N 233 N 00 N