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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160558,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1799,0,3,0.00,280612511,156421,53.11,1799,1817,1781,2335,1260,1799,1793.93,2.87,0,-348,1920,1859,1814,1753,1708,1852,1746,378,536,500,1110,1,1,75621573,1360,-7.66,0.93,12,0.21,-235.00,1940.00,3300,20240312,-45.48,1395,20241209,28.96,2095,-14.13,20250312,1576,14.15,20250304,3245,-44.56,20240318,1395,28.96,20241209,0.60,N,060570,500,378 억,,2169837,N,N,55,N,00,N
20250318,150601,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1793,-6,5,-0.33,246203486,137219,46.59,1799,1817,1781,2335,1260,1799,1794.21,2.87,0,-4034,1920,1859,1814,1753,1708,1852,1746,378,536,500,1110,1,1,75621573,1356,-7.63,0.92,12,0.18,-235.00,1940.00,3300,20240312,-45.67,1395,20241209,28.53,2095,-14.42,20250312,1576,13.77,20250304,3245,-44.75,20240318,1395,28.53,20241209,0.60,N,060570,500,378 억,,2169837,N,N,55,N,00,N
20250318,140600,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1783,-16,5,-0.89,215808056,120204,40.81,1799,1817,1781,2335,1260,1799,1795.33,2.87,0,-12493,1920,1859,1814,1753,1708,1852,1746,378,536,500,1110,1,1,75621573,1348,-7.59,0.92,12,0.16,-235.00,1940.00,3300,20240312,-45.97,1395,20241209,27.81,2095,-14.89,20250312,1576,13.13,20250304,3245,-45.05,20240318,1395,27.81,20241209,0.60,N,060570,500,378 억,,2169837,N,N,55,N,00,N
20250318,130559,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1801,2,2,0.11,179608281,99984,33.95,1799,1817,1781,2335,1260,1799,1796.35,2.87,0,-18068,1920,1859,1814,1753,1708,1852,1746,378,536,500,1110,1,1,75621573,1362,-7.66,0.93,12,0.13,-235.00,1940.00,3300,20240312,-45.42,1395,20241209,29.10,2095,-14.03,20250312,1576,14.28,20250304,3245,-44.50,20240318,1395,29.10,20241209,0.60,N,060570,500,378 억,,2169837,N,N,55,N,00,N
20250318,120559,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1788,-11,5,-0.61,137690290,76587,26.00,1799,1817,1781,2335,1260,1799,1797.82,2.87,0,-13818,1920,1859,1814,1753,1708,1852,1746,378,536,500,1110,1,1,75621573,1352,-7.61,0.92,12,0.10,-235.00,1940.00,3300,20240312,-45.82,1395,20241209,28.17,2095,-14.65,20250312,1576,13.45,20250304,3245,-44.90,20240318,1395,28.17,20241209,0.60,N,060570,500,378 억,,2169837,N,N,55,N,00,N
20250318,110558,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1782,-17,5,-0.94,109831336,61005,20.71,1799,1817,1781,2335,1260,1799,1800.38,2.87,0,-22375,1920,1859,1814,1753,1708,1852,1746,378,536,500,1110,1,1,75621573,1348,-7.58,0.92,12,0.08,-235.00,1940.00,3300,20240312,-46.00,1395,20241209,27.74,2095,-14.94,20250312,1576,13.07,20250304,3245,-45.08,20240318,1395,27.74,20241209,0.60,N,060570,500,378 억,,2169837,N,N,55,N,00,N
20250318,100600,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1798,-1,5,-0.06,87646384,48591,16.50,1799,1817,1796,2335,1260,1799,1803.83,2.87,0,-16694,1920,1859,1814,1753,1708,1852,1746,378,536,500,1110,1,1,75621573,1360,-7.65,0.93,12,0.06,-235.00,1940.00,3300,20240312,-45.52,1395,20241209,28.89,2095,-14.18,20250312,1576,14.09,20250304,3245,-44.59,20240318,1395,28.89,20241209,0.60,N,060570,500,378 억,,2169837,N,N,55,N,00,N
20250318,090601,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1803,4,2,0.22,17702990,9831,3.34,1799,1806,1798,2335,1260,1799,1800.87,2.87,0,-2967,1920,1859,1814,1753,1708,1852,1746,378,536,500,1110,1,1,75621573,1363,-7.67,0.93,12,0.01,-235.00,1940.00,3300,20240312,-45.36,1395,20241209,29.25,2095,-13.94,20250312,1576,14.40,20250304,3245,-44.44,20240318,1395,29.25,20241209,0.60,N,060570,500,378 억,,2169837,N,N,55,N,00,N
20250317,160558,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1799,3,2,0.17,528450952,291484,42.15,1799,1875,1769,2330,1258,1796,1812.97,2.83,0,31290,1971,1883,1839,1751,1707,1861,1729,378,534,500,1110,1,1,75621573,1360,-7.66,0.93,12,0.39,-235.00,1940.00,3435,20240305,-47.63,1395,20241209,28.96,2095,-14.13,20250312,1576,14.15,20250304,3245,-44.56,20240318,1395,28.96,20241209,0.60,N,060570,500,378 억,,2138596,N,N,55,N,00,N
20250317,150557,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1783,-13,5,-0.72,509152551,280690,40.58,1799,1875,1769,2330,1258,1796,1813.93,2.83,0,28108,1971,1883,1839,1751,1707,1861,1729,378,534,500,1110,1,1,75621573,1348,-7.59,0.92,12,0.37,-235.00,1940.00,3435,20240305,-48.09,1395,20241209,27.81,2095,-14.89,20250312,1576,13.13,20250304,3245,-45.05,20240318,1395,27.81,20241209,0.60,N,060570,500,378 억,,2138596,N,N,463,N,00,N
20250317,140558,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1785,-11,5,-0.61,479615051,264113,38.19,1799,1875,1769,2330,1258,1796,1815.95,2.83,0,21859,1971,1883,1839,1751,1707,1861,1729,378,534,500,1110,1,1,75621573,1350,-7.60,0.92,12,0.35,-235.00,1940.00,3435,20240305,-48.03,1395,20241209,27.96,2095,-14.80,20250312,1576,13.26,20250304,3245,-44.99,20240318,1395,27.96,20241209,0.60,N,060570,500,378 억,,2138596,N,N,463,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 20250318 160558 57 100.00 KOSDAQ 오락·문화 N N N N N 1799 0 3 0.00 280612511 156421 53.11 1799 1817 1781 2335 1260 1799 1793.93 2.87 0 -348 1920 1859 1814 1753 1708 1852 1746 378 536 500 1110 1 1 75621573 1360 -7.66 0.93 12 0.21 -235.00 1940.00 3300 20240312 -45.48 1395 20241209 28.96 2095 -14.13 20250312 1576 14.15 20250304 3245 -44.56 20240318 1395 28.96 20241209 0.60 N 060570 500 378 억 2169837 N N 55 N 00 N
3 20250318 150601 57 100.00 KOSDAQ 오락·문화 N N N N N 1793 -6 5 -0.33 246203486 137219 46.59 1799 1817 1781 2335 1260 1799 1794.21 2.87 0 -4034 1920 1859 1814 1753 1708 1852 1746 378 536 500 1110 1 1 75621573 1356 -7.63 0.92 12 0.18 -235.00 1940.00 3300 20240312 -45.67 1395 20241209 28.53 2095 -14.42 20250312 1576 13.77 20250304 3245 -44.75 20240318 1395 28.53 20241209 0.60 N 060570 500 378 억 2169837 N N 55 N 00 N
4 20250318 140600 57 100.00 KOSDAQ 오락·문화 N N N N N 1783 -16 5 -0.89 215808056 120204 40.81 1799 1817 1781 2335 1260 1799 1795.33 2.87 0 -12493 1920 1859 1814 1753 1708 1852 1746 378 536 500 1110 1 1 75621573 1348 -7.59 0.92 12 0.16 -235.00 1940.00 3300 20240312 -45.97 1395 20241209 27.81 2095 -14.89 20250312 1576 13.13 20250304 3245 -45.05 20240318 1395 27.81 20241209 0.60 N 060570 500 378 억 2169837 N N 55 N 00 N
5 20250318 130559 57 100.00 KOSDAQ 오락·문화 N N N N N 1801 2 2 0.11 179608281 99984 33.95 1799 1817 1781 2335 1260 1799 1796.35 2.87 0 -18068 1920 1859 1814 1753 1708 1852 1746 378 536 500 1110 1 1 75621573 1362 -7.66 0.93 12 0.13 -235.00 1940.00 3300 20240312 -45.42 1395 20241209 29.10 2095 -14.03 20250312 1576 14.28 20250304 3245 -44.50 20240318 1395 29.10 20241209 0.60 N 060570 500 378 억 2169837 N N 55 N 00 N
6 20250318 120559 57 100.00 KOSDAQ 오락·문화 N N N N N 1788 -11 5 -0.61 137690290 76587 26.00 1799 1817 1781 2335 1260 1799 1797.82 2.87 0 -13818 1920 1859 1814 1753 1708 1852 1746 378 536 500 1110 1 1 75621573 1352 -7.61 0.92 12 0.10 -235.00 1940.00 3300 20240312 -45.82 1395 20241209 28.17 2095 -14.65 20250312 1576 13.45 20250304 3245 -44.90 20240318 1395 28.17 20241209 0.60 N 060570 500 378 억 2169837 N N 55 N 00 N
7 20250318 110558 57 100.00 KOSDAQ 오락·문화 N N N N N 1782 -17 5 -0.94 109831336 61005 20.71 1799 1817 1781 2335 1260 1799 1800.38 2.87 0 -22375 1920 1859 1814 1753 1708 1852 1746 378 536 500 1110 1 1 75621573 1348 -7.58 0.92 12 0.08 -235.00 1940.00 3300 20240312 -46.00 1395 20241209 27.74 2095 -14.94 20250312 1576 13.07 20250304 3245 -45.08 20240318 1395 27.74 20241209 0.60 N 060570 500 378 억 2169837 N N 55 N 00 N
8 20250318 100600 57 100.00 KOSDAQ 오락·문화 N N N N N 1798 -1 5 -0.06 87646384 48591 16.50 1799 1817 1796 2335 1260 1799 1803.83 2.87 0 -16694 1920 1859 1814 1753 1708 1852 1746 378 536 500 1110 1 1 75621573 1360 -7.65 0.93 12 0.06 -235.00 1940.00 3300 20240312 -45.52 1395 20241209 28.89 2095 -14.18 20250312 1576 14.09 20250304 3245 -44.59 20240318 1395 28.89 20241209 0.60 N 060570 500 378 억 2169837 N N 55 N 00 N
9 20250318 090601 57 100.00 KOSDAQ 오락·문화 N N N N N 1803 4 2 0.22 17702990 9831 3.34 1799 1806 1798 2335 1260 1799 1800.87 2.87 0 -2967 1920 1859 1814 1753 1708 1852 1746 378 536 500 1110 1 1 75621573 1363 -7.67 0.93 12 0.01 -235.00 1940.00 3300 20240312 -45.36 1395 20241209 29.25 2095 -13.94 20250312 1576 14.40 20250304 3245 -44.44 20240318 1395 29.25 20241209 0.60 N 060570 500 378 억 2169837 N N 55 N 00 N
10 20250317 160558 57 100.00 KOSDAQ 오락·문화 N N N N N 1799 3 2 0.17 528450952 291484 42.15 1799 1875 1769 2330 1258 1796 1812.97 2.83 0 31290 1971 1883 1839 1751 1707 1861 1729 378 534 500 1110 1 1 75621573 1360 -7.66 0.93 12 0.39 -235.00 1940.00 3435 20240305 -47.63 1395 20241209 28.96 2095 -14.13 20250312 1576 14.15 20250304 3245 -44.56 20240318 1395 28.96 20241209 0.60 N 060570 500 378 억 2138596 N N 55 N 00 N
11 20250317 150557 57 100.00 KOSDAQ 오락·문화 N N N N N 1783 -13 5 -0.72 509152551 280690 40.58 1799 1875 1769 2330 1258 1796 1813.93 2.83 0 28108 1971 1883 1839 1751 1707 1861 1729 378 534 500 1110 1 1 75621573 1348 -7.59 0.92 12 0.37 -235.00 1940.00 3435 20240305 -48.09 1395 20241209 27.81 2095 -14.89 20250312 1576 13.13 20250304 3245 -45.05 20240318 1395 27.81 20241209 0.60 N 060570 500 378 억 2138596 N N 463 N 00 N
12 20250317 140558 57 100.00 KOSDAQ 오락·문화 N N N N N 1785 -11 5 -0.61 479615051 264113 38.19 1799 1875 1769 2330 1258 1796 1815.95 2.83 0 21859 1971 1883 1839 1751 1707 1861 1729 378 534 500 1110 1 1 75621573 1350 -7.60 0.92 12 0.35 -235.00 1940.00 3435 20240305 -48.03 1395 20241209 27.96 2095 -14.80 20250312 1576 13.26 20250304 3245 -44.99 20240318 1395 27.96 20241209 0.60 N 060570 500 378 억 2138596 N N 463 N 00 N