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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
060570/price/prices-20250201.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
20250228,160621,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1728,-27,5,-1.54,169286991,98198,113.33,1715,1753,1708,2280,1229,1755,1723.94,2.74,0,-14233,1823,1789,1762,1728,1701,1775,1714,378,525,500,1080,1,1,75621573,1307,-42.15,0.79,12,0.13,-41.00,2180.00,3460,20240226,-50.06,1395,20241209,23.87,2000,-13.60,20250116,1617,6.86,20250131,3435,-49.69,20240305,1395,23.87,20241209,0.50,N,060570,500,378 억,,2072970,N,N,2879,N,00,N
20250228,150624,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1739,-16,5,-0.91,153294797,88973,102.68,1715,1753,1708,2280,1229,1755,1722.94,2.74,0,-15446,1823,1789,1762,1728,1701,1775,1714,378,525,500,1080,1,1,75621573,1315,-42.41,0.80,12,0.12,-41.00,2180.00,3460,20240226,-49.74,1395,20241209,24.66,2000,-13.05,20250116,1617,7.54,20250131,3435,-49.37,20240305,1395,24.66,20241209,0.50,N,060570,500,378 억,,2072970,N,N,255,N,00,N
20250228,140625,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1728,-27,5,-1.54,132732686,77136,89.02,1715,1753,1708,2280,1229,1755,1720.76,2.74,0,-11427,1823,1789,1762,1728,1701,1775,1714,378,525,500,1080,1,1,75621573,1307,-42.15,0.79,12,0.10,-41.00,2180.00,3460,20240226,-50.06,1395,20241209,23.87,2000,-13.60,20250116,1617,6.86,20250131,3435,-49.69,20240305,1395,23.87,20241209,0.50,N,060570,500,378 억,,2072970,N,N,255,N,00,N
20250228,130623,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1722,-33,5,-1.88,123489013,71774,82.83,1715,1753,1708,2280,1229,1755,1720.53,2.74,0,-9873,1823,1789,1762,1728,1701,1775,1714,378,525,500,1080,1,1,75621573,1302,-42.00,0.79,12,0.09,-41.00,2180.00,3460,20240226,-50.23,1395,20241209,23.44,2000,-13.90,20250116,1617,6.49,20250131,3435,-49.87,20240305,1395,23.44,20241209,0.50,N,060570,500,378 억,,2072970,N,N,255,N,00,N
20250228,120620,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1721,-34,5,-1.94,115963860,67399,77.78,1715,1753,1708,2280,1229,1755,1720.56,2.74,0,-9305,1823,1789,1762,1728,1701,1775,1714,378,525,500,1080,1,1,75621573,1301,-41.98,0.79,12,0.09,-41.00,2180.00,3460,20240226,-50.26,1395,20241209,23.37,2000,-13.95,20250116,1617,6.43,20250131,3435,-49.90,20240305,1395,23.37,20241209,0.50,N,060570,500,378 억,,2072970,N,N,255,N,00,N
20250228,110621,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1716,-39,5,-2.22,97338395,56552,65.27,1715,1753,1708,2280,1229,1755,1721.22,2.74,0,-9686,1823,1789,1762,1728,1701,1775,1714,378,525,500,1080,1,1,75621573,1298,-41.85,0.79,12,0.07,-41.00,2180.00,3460,20240226,-50.40,1395,20241209,23.01,2000,-14.20,20250116,1617,6.12,20250131,3435,-50.04,20240305,1395,23.01,20241209,0.50,N,060570,500,378 억,,2072970,N,N,255,N,00,N
20250228,100619,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1724,-31,5,-1.77,40707572,23613,27.25,1715,1753,1715,2280,1229,1755,1723.95,2.74,0,-2645,1823,1789,1762,1728,1701,1775,1714,378,525,500,1080,1,1,75621573,1304,-42.05,0.79,12,0.03,-41.00,2180.00,3460,20240226,-50.17,1395,20241209,23.58,2000,-13.80,20250116,1617,6.62,20250131,3435,-49.81,20240305,1395,23.58,20241209,0.50,N,060570,500,378 억,,2072970,N,N,255,N,00,N
20250228,090623,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1737,-18,5,-1.03,8290742,4814,5.56,1715,1753,1715,2280,1229,1755,1722.21,2.74,0,320,1823,1789,1762,1728,1701,1775,1714,378,525,500,1080,1,1,75621573,1314,-42.37,0.80,12,0.01,-41.00,2180.00,3460,20240226,-49.80,1395,20241209,24.52,2000,-13.15,20250116,1617,7.42,20250131,3435,-49.43,20240305,1395,24.52,20241209,0.50,N,060570,500,378 억,,2072970,N,N,255,N,00,N
20250227,160617,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1755,-11,5,-0.62,152240242,86648,82.18,1768,1796,1735,2295,1237,1766,1757.00,2.76,0,-16103,1799,1782,1762,1745,1725,1791,1754,378,529,500,1090,1,1,75621573,1327,-42.80,0.81,12,0.11,-41.00,2180.00,3460,20240226,-49.28,1395,20241209,25.81,2000,-12.25,20250116,1617,8.53,20250131,3435,-48.91,20240305,1395,25.81,20241209,0.51,N,060570,500,378 억,,2089826,N,N,255,N,00,N
20250227,150615,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1745,-21,5,-1.19,134554550,76526,72.58,1768,1796,1744,2295,1237,1766,1758.29,2.76,0,-13188,1799,1782,1762,1745,1725,1791,1754,378,529,500,1090,1,1,75621573,1320,-42.56,0.80,12,0.10,-41.00,2180.00,3460,20240226,-49.57,1395,20241209,25.09,2000,-12.75,20250116,1617,7.92,20250131,3435,-49.20,20240305,1395,25.09,20241209,0.51,N,060570,500,378 억,,2089826,N,N,159,N,00,N
20250227,140617,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1759,-7,5,-0.40,107132743,60870,57.73,1768,1796,1744,2295,1237,1766,1760.03,2.76,0,-12193,1799,1782,1762,1745,1725,1791,1754,378,529,500,1090,1,1,75621573,1330,-42.90,0.81,12,0.08,-41.00,2180.00,3460,20240226,-49.16,1395,20241209,26.09,2000,-12.05,20250116,1617,8.78,20250131,3435,-48.79,20240305,1395,26.09,20241209,0.51,N,060570,500,378 억,,2089826,N,N,159,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 20250228 160621 57 100.00 KOSDAQ 오락·문화 N N N N N 1728 -27 5 -1.54 169286991 98198 113.33 1715 1753 1708 2280 1229 1755 1723.94 2.74 0 -14233 1823 1789 1762 1728 1701 1775 1714 378 525 500 1080 1 1 75621573 1307 -42.15 0.79 12 0.13 -41.00 2180.00 3460 20240226 -50.06 1395 20241209 23.87 2000 -13.60 20250116 1617 6.86 20250131 3435 -49.69 20240305 1395 23.87 20241209 0.50 N 060570 500 378 억 2072970 N N 2879 N 00 N
3 20250228 150624 57 100.00 KOSDAQ 오락·문화 N N N N N 1739 -16 5 -0.91 153294797 88973 102.68 1715 1753 1708 2280 1229 1755 1722.94 2.74 0 -15446 1823 1789 1762 1728 1701 1775 1714 378 525 500 1080 1 1 75621573 1315 -42.41 0.80 12 0.12 -41.00 2180.00 3460 20240226 -49.74 1395 20241209 24.66 2000 -13.05 20250116 1617 7.54 20250131 3435 -49.37 20240305 1395 24.66 20241209 0.50 N 060570 500 378 억 2072970 N N 255 N 00 N
4 20250228 140625 57 100.00 KOSDAQ 오락·문화 N N N N N 1728 -27 5 -1.54 132732686 77136 89.02 1715 1753 1708 2280 1229 1755 1720.76 2.74 0 -11427 1823 1789 1762 1728 1701 1775 1714 378 525 500 1080 1 1 75621573 1307 -42.15 0.79 12 0.10 -41.00 2180.00 3460 20240226 -50.06 1395 20241209 23.87 2000 -13.60 20250116 1617 6.86 20250131 3435 -49.69 20240305 1395 23.87 20241209 0.50 N 060570 500 378 억 2072970 N N 255 N 00 N
5 20250228 130623 57 100.00 KOSDAQ 오락·문화 N N N N N 1722 -33 5 -1.88 123489013 71774 82.83 1715 1753 1708 2280 1229 1755 1720.53 2.74 0 -9873 1823 1789 1762 1728 1701 1775 1714 378 525 500 1080 1 1 75621573 1302 -42.00 0.79 12 0.09 -41.00 2180.00 3460 20240226 -50.23 1395 20241209 23.44 2000 -13.90 20250116 1617 6.49 20250131 3435 -49.87 20240305 1395 23.44 20241209 0.50 N 060570 500 378 억 2072970 N N 255 N 00 N
6 20250228 120620 57 100.00 KOSDAQ 오락·문화 N N N N N 1721 -34 5 -1.94 115963860 67399 77.78 1715 1753 1708 2280 1229 1755 1720.56 2.74 0 -9305 1823 1789 1762 1728 1701 1775 1714 378 525 500 1080 1 1 75621573 1301 -41.98 0.79 12 0.09 -41.00 2180.00 3460 20240226 -50.26 1395 20241209 23.37 2000 -13.95 20250116 1617 6.43 20250131 3435 -49.90 20240305 1395 23.37 20241209 0.50 N 060570 500 378 억 2072970 N N 255 N 00 N
7 20250228 110621 57 100.00 KOSDAQ 오락·문화 N N N N N 1716 -39 5 -2.22 97338395 56552 65.27 1715 1753 1708 2280 1229 1755 1721.22 2.74 0 -9686 1823 1789 1762 1728 1701 1775 1714 378 525 500 1080 1 1 75621573 1298 -41.85 0.79 12 0.07 -41.00 2180.00 3460 20240226 -50.40 1395 20241209 23.01 2000 -14.20 20250116 1617 6.12 20250131 3435 -50.04 20240305 1395 23.01 20241209 0.50 N 060570 500 378 억 2072970 N N 255 N 00 N
8 20250228 100619 57 100.00 KOSDAQ 오락·문화 N N N N N 1724 -31 5 -1.77 40707572 23613 27.25 1715 1753 1715 2280 1229 1755 1723.95 2.74 0 -2645 1823 1789 1762 1728 1701 1775 1714 378 525 500 1080 1 1 75621573 1304 -42.05 0.79 12 0.03 -41.00 2180.00 3460 20240226 -50.17 1395 20241209 23.58 2000 -13.80 20250116 1617 6.62 20250131 3435 -49.81 20240305 1395 23.58 20241209 0.50 N 060570 500 378 억 2072970 N N 255 N 00 N
9 20250228 090623 57 100.00 KOSDAQ 오락·문화 N N N N N 1737 -18 5 -1.03 8290742 4814 5.56 1715 1753 1715 2280 1229 1755 1722.21 2.74 0 320 1823 1789 1762 1728 1701 1775 1714 378 525 500 1080 1 1 75621573 1314 -42.37 0.80 12 0.01 -41.00 2180.00 3460 20240226 -49.80 1395 20241209 24.52 2000 -13.15 20250116 1617 7.42 20250131 3435 -49.43 20240305 1395 24.52 20241209 0.50 N 060570 500 378 억 2072970 N N 255 N 00 N
10 20250227 160617 57 100.00 KOSDAQ 오락·문화 N N N N N 1755 -11 5 -0.62 152240242 86648 82.18 1768 1796 1735 2295 1237 1766 1757.00 2.76 0 -16103 1799 1782 1762 1745 1725 1791 1754 378 529 500 1090 1 1 75621573 1327 -42.80 0.81 12 0.11 -41.00 2180.00 3460 20240226 -49.28 1395 20241209 25.81 2000 -12.25 20250116 1617 8.53 20250131 3435 -48.91 20240305 1395 25.81 20241209 0.51 N 060570 500 378 억 2089826 N N 255 N 00 N
11 20250227 150615 57 100.00 KOSDAQ 오락·문화 N N N N N 1745 -21 5 -1.19 134554550 76526 72.58 1768 1796 1744 2295 1237 1766 1758.29 2.76 0 -13188 1799 1782 1762 1745 1725 1791 1754 378 529 500 1090 1 1 75621573 1320 -42.56 0.80 12 0.10 -41.00 2180.00 3460 20240226 -49.57 1395 20241209 25.09 2000 -12.75 20250116 1617 7.92 20250131 3435 -49.20 20240305 1395 25.09 20241209 0.51 N 060570 500 378 억 2089826 N N 159 N 00 N
12 20250227 140617 57 100.00 KOSDAQ 오락·문화 N N N N N 1759 -7 5 -0.40 107132743 60870 57.73 1768 1796 1744 2295 1237 1766 1760.03 2.76 0 -12193 1799 1782 1762 1745 1725 1791 1754 378 529 500 1090 1 1 75621573 1330 -42.90 0.81 12 0.08 -41.00 2180.00 3460 20240226 -49.16 1395 20241209 26.09 2000 -12.05 20250116 1617 8.78 20250131 3435 -48.79 20240305 1395 26.09 20241209 0.51 N 060570 500 378 억 2089826 N N 159 N 00 N