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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
060570/price/prices-20250401.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
20250407,160526,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1475,-45,5,-2.96,155815642,107149,160.29,1461,1475,1432,1976,1064,1520,1454.20,3.18,0,-17558,1568,1544,1505,1481,1442,1556,1493,378,456,500,940,1,1,75621573,1115,-6.28,0.76,12,0.14,-235.00,1940.00,3150,20240405,-53.17,1395,20241209,5.73,2095,-29.59,20250312,1432,3.00,20250407,2980,-50.50,20240408,1395,5.73,20241209,0.63,Y,060570,500,378 억,,2404929,N,N,299,N,00,N
20250407,150530,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1461,-59,5,-3.88,136862737,94189,140.90,1461,1475,1432,1976,1064,1520,1453.06,3.18,0,-16731,1568,1544,1505,1481,1442,1556,1493,378,456,500,940,1,1,75621573,1105,-6.22,0.75,12,0.12,-235.00,1940.00,3150,20240405,-53.62,1395,20241209,4.73,2095,-30.26,20250312,1432,2.03,20250407,2980,-50.97,20240408,1395,4.73,20241209,0.63,Y,060570,500,378 억,,2404929,N,N,1892,N,00,N
20250407,140528,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1456,-64,5,-4.21,116870371,80534,120.47,1461,1474,1432,1976,1064,1520,1451.19,3.18,0,-18244,1568,1544,1505,1481,1442,1556,1493,378,456,500,940,1,1,75621573,1101,-6.20,0.75,12,0.11,-235.00,1940.00,3150,20240405,-53.78,1395,20241209,4.37,2095,-30.50,20250312,1432,1.68,20250407,2980,-51.14,20240408,1395,4.37,20241209,0.63,Y,060570,500,378 억,,2404929,N,N,1892,N,00,N
20250407,130526,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1453,-67,5,-4.41,107428499,74051,110.77,1461,1474,1432,1976,1064,1520,1450.74,3.18,0,-18408,1568,1544,1505,1481,1442,1556,1493,378,456,500,940,1,1,75621573,1099,-6.18,0.75,12,0.10,-235.00,1940.00,3150,20240405,-53.87,1395,20241209,4.16,2095,-30.64,20250312,1432,1.47,20250407,2980,-51.24,20240408,1395,4.16,20241209,0.63,Y,060570,500,378 억,,2404929,N,N,1892,N,00,N
20250407,120527,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1456,-64,5,-4.21,104224449,71847,107.48,1461,1474,1432,1976,1064,1520,1450.64,3.18,0,-17493,1568,1544,1505,1481,1442,1556,1493,378,456,500,940,1,1,75621573,1101,-6.20,0.75,12,0.10,-235.00,1940.00,3150,20240405,-53.78,1395,20241209,4.37,2095,-30.50,20250312,1432,1.68,20250407,2980,-51.14,20240408,1395,4.37,20241209,0.63,Y,060570,500,378 억,,2404929,N,N,1892,N,00,N
20250407,110528,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1457,-63,5,-4.14,86128557,59411,88.87,1461,1474,1432,1976,1064,1520,1449.71,3.18,0,-14910,1568,1544,1505,1481,1442,1556,1493,378,456,500,940,1,1,75621573,1102,-6.20,0.75,12,0.08,-235.00,1940.00,3150,20240405,-53.75,1395,20241209,4.44,2095,-30.45,20250312,1432,1.75,20250407,2980,-51.11,20240408,1395,4.44,20241209,0.63,Y,060570,500,378 억,,2404929,N,N,1892,N,00,N
20250407,100528,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1440,-80,5,-5.26,64656856,44564,66.66,1461,1474,1432,1976,1064,1520,1450.88,3.18,0,-13224,1568,1544,1505,1481,1442,1556,1493,378,456,500,940,1,1,75621573,1089,-6.13,0.74,12,0.06,-235.00,1940.00,3150,20240405,-54.29,1395,20241209,3.23,2095,-31.26,20250312,1432,0.56,20250407,2980,-51.68,20240408,1395,3.23,20241209,0.63,Y,060570,500,378 억,,2404929,N,N,1892,N,00,N
20250407,090528,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1465,-55,5,-3.62,5460323,3733,5.58,1461,1474,1461,1976,1064,1520,1462.72,3.18,0,1119,1568,1544,1505,1481,1442,1556,1493,378,456,500,940,1,1,75621573,1108,-6.23,0.76,12,0.00,-235.00,1940.00,3150,20240405,-53.49,1395,20241209,5.02,2095,-30.07,20250312,1461,0.27,20250407,2980,-50.84,20240408,1395,5.02,20241209,0.63,Y,060570,500,378 억,,2404929,N,N,1892,N,00,N
20250404,160526,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1520,37,2,2.49,100318512,66811,61.32,1478,1529,1466,1927,1039,1483,1501.52,3.15,0,21671,1557,1519,1501,1463,1445,1511,1455,378,444,500,910,1,1,75621573,1149,-6.47,0.78,12,0.09,-235.00,1940.00,3150,20240405,-51.75,1395,20241209,8.96,2095,-27.45,20250312,1466,3.68,20250404,3150,-51.75,20240405,1395,8.96,20241209,0.64,Y,060570,500,378 억,,2383658,N,N,1892,N,00,N
20250404,150530,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1506,23,2,1.55,93644292,62405,57.27,1478,1529,1466,1927,1039,1483,1500.59,3.15,0,20453,1557,1519,1501,1463,1445,1511,1455,378,444,500,910,1,1,75621573,1139,-6.41,0.78,12,0.08,-235.00,1940.00,3150,20240405,-52.19,1395,20241209,7.96,2095,-28.11,20250312,1466,2.73,20250404,3150,-52.19,20240405,1395,7.96,20241209,0.64,Y,060570,500,378 억,,2383658,N,N,18037,N,00,N
20250404,140532,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1498,15,2,1.01,81201951,54067,49.62,1478,1529,1466,1927,1039,1483,1501.88,3.15,0,18597,1557,1519,1501,1463,1445,1511,1455,378,444,500,910,1,1,75621573,1133,-6.37,0.77,12,0.07,-235.00,1940.00,3150,20240405,-52.44,1395,20241209,7.38,2095,-28.50,20250312,1466,2.18,20250404,3150,-52.44,20240405,1395,7.38,20241209,0.64,Y,060570,500,378 억,,2383658,N,N,18037,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 20250407 160526 57 100.00 KOSDAQ 오락·문화 N N N N N 1475 -45 5 -2.96 155815642 107149 160.29 1461 1475 1432 1976 1064 1520 1454.20 3.18 0 -17558 1568 1544 1505 1481 1442 1556 1493 378 456 500 940 1 1 75621573 1115 -6.28 0.76 12 0.14 -235.00 1940.00 3150 20240405 -53.17 1395 20241209 5.73 2095 -29.59 20250312 1432 3.00 20250407 2980 -50.50 20240408 1395 5.73 20241209 0.63 Y 060570 500 378 억 2404929 N N 299 N 00 N
3 20250407 150530 57 100.00 KOSDAQ 오락·문화 N N N N N 1461 -59 5 -3.88 136862737 94189 140.90 1461 1475 1432 1976 1064 1520 1453.06 3.18 0 -16731 1568 1544 1505 1481 1442 1556 1493 378 456 500 940 1 1 75621573 1105 -6.22 0.75 12 0.12 -235.00 1940.00 3150 20240405 -53.62 1395 20241209 4.73 2095 -30.26 20250312 1432 2.03 20250407 2980 -50.97 20240408 1395 4.73 20241209 0.63 Y 060570 500 378 억 2404929 N N 1892 N 00 N
4 20250407 140528 57 100.00 KOSDAQ 오락·문화 N N N N N 1456 -64 5 -4.21 116870371 80534 120.47 1461 1474 1432 1976 1064 1520 1451.19 3.18 0 -18244 1568 1544 1505 1481 1442 1556 1493 378 456 500 940 1 1 75621573 1101 -6.20 0.75 12 0.11 -235.00 1940.00 3150 20240405 -53.78 1395 20241209 4.37 2095 -30.50 20250312 1432 1.68 20250407 2980 -51.14 20240408 1395 4.37 20241209 0.63 Y 060570 500 378 억 2404929 N N 1892 N 00 N
5 20250407 130526 57 100.00 KOSDAQ 오락·문화 N N N N N 1453 -67 5 -4.41 107428499 74051 110.77 1461 1474 1432 1976 1064 1520 1450.74 3.18 0 -18408 1568 1544 1505 1481 1442 1556 1493 378 456 500 940 1 1 75621573 1099 -6.18 0.75 12 0.10 -235.00 1940.00 3150 20240405 -53.87 1395 20241209 4.16 2095 -30.64 20250312 1432 1.47 20250407 2980 -51.24 20240408 1395 4.16 20241209 0.63 Y 060570 500 378 억 2404929 N N 1892 N 00 N
6 20250407 120527 57 100.00 KOSDAQ 오락·문화 N N N N N 1456 -64 5 -4.21 104224449 71847 107.48 1461 1474 1432 1976 1064 1520 1450.64 3.18 0 -17493 1568 1544 1505 1481 1442 1556 1493 378 456 500 940 1 1 75621573 1101 -6.20 0.75 12 0.10 -235.00 1940.00 3150 20240405 -53.78 1395 20241209 4.37 2095 -30.50 20250312 1432 1.68 20250407 2980 -51.14 20240408 1395 4.37 20241209 0.63 Y 060570 500 378 억 2404929 N N 1892 N 00 N
7 20250407 110528 57 100.00 KOSDAQ 오락·문화 N N N N N 1457 -63 5 -4.14 86128557 59411 88.87 1461 1474 1432 1976 1064 1520 1449.71 3.18 0 -14910 1568 1544 1505 1481 1442 1556 1493 378 456 500 940 1 1 75621573 1102 -6.20 0.75 12 0.08 -235.00 1940.00 3150 20240405 -53.75 1395 20241209 4.44 2095 -30.45 20250312 1432 1.75 20250407 2980 -51.11 20240408 1395 4.44 20241209 0.63 Y 060570 500 378 억 2404929 N N 1892 N 00 N
8 20250407 100528 57 100.00 KOSDAQ 오락·문화 N N N N N 1440 -80 5 -5.26 64656856 44564 66.66 1461 1474 1432 1976 1064 1520 1450.88 3.18 0 -13224 1568 1544 1505 1481 1442 1556 1493 378 456 500 940 1 1 75621573 1089 -6.13 0.74 12 0.06 -235.00 1940.00 3150 20240405 -54.29 1395 20241209 3.23 2095 -31.26 20250312 1432 0.56 20250407 2980 -51.68 20240408 1395 3.23 20241209 0.63 Y 060570 500 378 억 2404929 N N 1892 N 00 N
9 20250407 090528 57 100.00 KOSDAQ 오락·문화 N N N N N 1465 -55 5 -3.62 5460323 3733 5.58 1461 1474 1461 1976 1064 1520 1462.72 3.18 0 1119 1568 1544 1505 1481 1442 1556 1493 378 456 500 940 1 1 75621573 1108 -6.23 0.76 12 0.00 -235.00 1940.00 3150 20240405 -53.49 1395 20241209 5.02 2095 -30.07 20250312 1461 0.27 20250407 2980 -50.84 20240408 1395 5.02 20241209 0.63 Y 060570 500 378 억 2404929 N N 1892 N 00 N
10 20250404 160526 57 100.00 KOSDAQ 오락·문화 N N N N N 1520 37 2 2.49 100318512 66811 61.32 1478 1529 1466 1927 1039 1483 1501.52 3.15 0 21671 1557 1519 1501 1463 1445 1511 1455 378 444 500 910 1 1 75621573 1149 -6.47 0.78 12 0.09 -235.00 1940.00 3150 20240405 -51.75 1395 20241209 8.96 2095 -27.45 20250312 1466 3.68 20250404 3150 -51.75 20240405 1395 8.96 20241209 0.64 Y 060570 500 378 억 2383658 N N 1892 N 00 N
11 20250404 150530 57 100.00 KOSDAQ 오락·문화 N N N N N 1506 23 2 1.55 93644292 62405 57.27 1478 1529 1466 1927 1039 1483 1500.59 3.15 0 20453 1557 1519 1501 1463 1445 1511 1455 378 444 500 910 1 1 75621573 1139 -6.41 0.78 12 0.08 -235.00 1940.00 3150 20240405 -52.19 1395 20241209 7.96 2095 -28.11 20250312 1466 2.73 20250404 3150 -52.19 20240405 1395 7.96 20241209 0.64 Y 060570 500 378 억 2383658 N N 18037 N 00 N
12 20250404 140532 57 100.00 KOSDAQ 오락·문화 N N N N N 1498 15 2 1.01 81201951 54067 49.62 1478 1529 1466 1927 1039 1483 1501.88 3.15 0 18597 1557 1519 1501 1463 1445 1511 1455 378 444 500 910 1 1 75621573 1133 -6.37 0.77 12 0.07 -235.00 1940.00 3150 20240405 -52.44 1395 20241209 7.38 2095 -28.50 20250312 1466 2.18 20250404 3150 -52.44 20240405 1395 7.38 20241209 0.64 Y 060570 500 378 억 2383658 N N 18037 N 00 N