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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160536,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1506,7,2,0.47,116151686,78984,56.97,1490,1506,1421,1948,1050,1499,1470.57,3.23,0,4766,1555,1527,1471,1443,1387,1541,1457,378,449,500,920,1,1,75621573,1139,-6.41,0.78,12,0.10,-235.00,1940.00,3150,20240405,-52.19,1380,20250409,9.13,2095,-28.11,20250312,1380,9.13,20250409,2965,-49.21,20240510,1380,9.13,20250409,0.55,Y,060570,500,378 억,,2439381,N,N,8828,N,00,N
20250411,150541,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1491,-8,5,-0.53,106674211,72656,52.41,1490,1494,1421,1948,1050,1499,1468.21,3.23,0,2341,1555,1527,1471,1443,1387,1541,1457,378,449,500,920,1,1,75621573,1128,-6.34,0.77,12,0.10,-235.00,1940.00,3150,20240405,-52.67,1380,20250409,8.04,2095,-28.83,20250312,1380,8.04,20250409,2965,-49.71,20240510,1380,8.04,20250409,0.55,Y,060570,500,378 억,,2439381,N,N,2934,N,00,N
20250411,140540,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1481,-18,5,-1.20,91972849,62742,45.26,1490,1494,1421,1948,1050,1499,1465.89,3.23,0,4668,1555,1527,1471,1443,1387,1541,1457,378,449,500,920,1,1,75621573,1120,-6.30,0.76,12,0.08,-235.00,1940.00,3150,20240405,-52.98,1380,20250409,7.32,2095,-29.31,20250312,1380,7.32,20250409,2965,-50.05,20240510,1380,7.32,20250409,0.55,Y,060570,500,378 억,,2439381,N,N,2934,N,00,N
20250411,130542,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1481,-18,5,-1.20,76291448,52161,37.63,1490,1494,1421,1948,1050,1499,1462.61,3.23,0,3431,1555,1527,1471,1443,1387,1541,1457,378,449,500,920,1,1,75621573,1120,-6.30,0.76,12,0.07,-235.00,1940.00,3150,20240405,-52.98,1380,20250409,7.32,2095,-29.31,20250312,1380,7.32,20250409,2965,-50.05,20240510,1380,7.32,20250409,0.55,Y,060570,500,378 억,,2439381,N,N,2934,N,00,N
20250411,120542,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1473,-26,5,-1.73,63273999,43379,31.29,1490,1494,1421,1948,1050,1499,1458.63,3.23,0,8080,1555,1527,1471,1443,1387,1541,1457,378,449,500,920,1,1,75621573,1114,-6.27,0.76,12,0.06,-235.00,1940.00,3150,20240405,-53.24,1380,20250409,6.74,2095,-29.69,20250312,1380,6.74,20250409,2965,-50.32,20240510,1380,6.74,20250409,0.55,Y,060570,500,378 억,,2439381,N,N,2934,N,00,N
20250411,110541,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1454,-45,5,-3.00,50340009,34550,24.92,1490,1494,1421,1948,1050,1499,1457.02,3.23,0,7658,1555,1527,1471,1443,1387,1541,1457,378,449,500,920,1,1,75621573,1100,-6.19,0.75,12,0.05,-235.00,1940.00,3150,20240405,-53.84,1380,20250409,5.36,2095,-30.60,20250312,1380,5.36,20250409,2965,-50.96,20240510,1380,5.36,20250409,0.55,Y,060570,500,378 억,,2439381,N,N,2934,N,00,N
20250411,100542,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1462,-37,5,-2.47,29721025,20368,14.69,1490,1494,1421,1948,1050,1499,1459.20,3.23,0,2020,1555,1527,1471,1443,1387,1541,1457,378,449,500,920,1,1,75621573,1106,-6.22,0.75,12,0.03,-235.00,1940.00,3150,20240405,-53.59,1380,20250409,5.94,2095,-30.21,20250312,1380,5.94,20250409,2965,-50.69,20240510,1380,5.94,20250409,0.55,Y,060570,500,378 억,,2439381,N,N,2934,N,00,N
20250411,090545,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1493,-6,5,-0.40,2442888,1646,1.19,1490,1494,1421,1948,1050,1499,1484.14,3.23,0,-795,1555,1527,1471,1443,1387,1541,1457,378,449,500,920,1,1,75621573,1129,-6.35,0.77,12,0.00,-235.00,1940.00,3150,20240405,-52.60,1380,20250409,8.19,2095,-28.74,20250312,1380,8.19,20250409,2965,-49.65,20240510,1380,8.19,20250409,0.55,Y,060570,500,378 억,,2439381,N,N,2934,N,00,N
20250410,160538,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1499,114,2,8.23,201958736,138630,69.15,1415,1499,1415,1800,970,1385,1456.82,3.13,0,62029,1493,1438,1409,1354,1325,1424,1340,378,415,500,850,1,1,75621573,1134,-6.38,0.77,12,0.18,-235.00,1940.00,3150,20240405,-52.41,1380,20250409,8.62,2095,-28.45,20250312,1380,8.62,20250409,2965,-49.44,20240510,1380,8.62,20250409,0.60,Y,060570,500,378 억,,2370550,N,N,2934,N,00,N
20250410,150541,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1492,107,2,7.73,190461496,130918,65.30,1415,1496,1415,1800,970,1385,1454.82,3.13,0,59181,1493,1438,1409,1354,1325,1424,1340,378,415,500,850,1,1,75621573,1128,-6.35,0.77,12,0.17,-235.00,1940.00,3150,20240405,-52.63,1380,20250409,8.12,2095,-28.78,20250312,1380,8.12,20250409,2965,-49.68,20240510,1380,8.12,20250409,0.60,Y,060570,500,378 억,,2370550,N,N,16360,N,00,N
20250410,140539,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1466,81,2,5.85,169842574,117005,58.36,1415,1475,1415,1800,970,1385,1451.58,3.13,0,62055,1493,1438,1409,1354,1325,1424,1340,378,415,500,850,1,1,75621573,1109,-6.24,0.76,12,0.15,-235.00,1940.00,3150,20240405,-53.46,1380,20250409,6.23,2095,-30.02,20250312,1380,6.23,20250409,2965,-50.56,20240510,1380,6.23,20250409,0.60,Y,060570,500,378 억,,2370550,N,N,16360,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 20250411 160536 57 100.00 KOSDAQ 오락·문화 N N N N N 1506 7 2 0.47 116151686 78984 56.97 1490 1506 1421 1948 1050 1499 1470.57 3.23 0 4766 1555 1527 1471 1443 1387 1541 1457 378 449 500 920 1 1 75621573 1139 -6.41 0.78 12 0.10 -235.00 1940.00 3150 20240405 -52.19 1380 20250409 9.13 2095 -28.11 20250312 1380 9.13 20250409 2965 -49.21 20240510 1380 9.13 20250409 0.55 Y 060570 500 378 억 2439381 N N 8828 N 00 N
3 20250411 150541 57 100.00 KOSDAQ 오락·문화 N N N N N 1491 -8 5 -0.53 106674211 72656 52.41 1490 1494 1421 1948 1050 1499 1468.21 3.23 0 2341 1555 1527 1471 1443 1387 1541 1457 378 449 500 920 1 1 75621573 1128 -6.34 0.77 12 0.10 -235.00 1940.00 3150 20240405 -52.67 1380 20250409 8.04 2095 -28.83 20250312 1380 8.04 20250409 2965 -49.71 20240510 1380 8.04 20250409 0.55 Y 060570 500 378 억 2439381 N N 2934 N 00 N
4 20250411 140540 57 100.00 KOSDAQ 오락·문화 N N N N N 1481 -18 5 -1.20 91972849 62742 45.26 1490 1494 1421 1948 1050 1499 1465.89 3.23 0 4668 1555 1527 1471 1443 1387 1541 1457 378 449 500 920 1 1 75621573 1120 -6.30 0.76 12 0.08 -235.00 1940.00 3150 20240405 -52.98 1380 20250409 7.32 2095 -29.31 20250312 1380 7.32 20250409 2965 -50.05 20240510 1380 7.32 20250409 0.55 Y 060570 500 378 억 2439381 N N 2934 N 00 N
5 20250411 130542 57 100.00 KOSDAQ 오락·문화 N N N N N 1481 -18 5 -1.20 76291448 52161 37.63 1490 1494 1421 1948 1050 1499 1462.61 3.23 0 3431 1555 1527 1471 1443 1387 1541 1457 378 449 500 920 1 1 75621573 1120 -6.30 0.76 12 0.07 -235.00 1940.00 3150 20240405 -52.98 1380 20250409 7.32 2095 -29.31 20250312 1380 7.32 20250409 2965 -50.05 20240510 1380 7.32 20250409 0.55 Y 060570 500 378 억 2439381 N N 2934 N 00 N
6 20250411 120542 57 100.00 KOSDAQ 오락·문화 N N N N N 1473 -26 5 -1.73 63273999 43379 31.29 1490 1494 1421 1948 1050 1499 1458.63 3.23 0 8080 1555 1527 1471 1443 1387 1541 1457 378 449 500 920 1 1 75621573 1114 -6.27 0.76 12 0.06 -235.00 1940.00 3150 20240405 -53.24 1380 20250409 6.74 2095 -29.69 20250312 1380 6.74 20250409 2965 -50.32 20240510 1380 6.74 20250409 0.55 Y 060570 500 378 억 2439381 N N 2934 N 00 N
7 20250411 110541 57 100.00 KOSDAQ 오락·문화 N N N N N 1454 -45 5 -3.00 50340009 34550 24.92 1490 1494 1421 1948 1050 1499 1457.02 3.23 0 7658 1555 1527 1471 1443 1387 1541 1457 378 449 500 920 1 1 75621573 1100 -6.19 0.75 12 0.05 -235.00 1940.00 3150 20240405 -53.84 1380 20250409 5.36 2095 -30.60 20250312 1380 5.36 20250409 2965 -50.96 20240510 1380 5.36 20250409 0.55 Y 060570 500 378 억 2439381 N N 2934 N 00 N
8 20250411 100542 57 100.00 KOSDAQ 오락·문화 N N N N N 1462 -37 5 -2.47 29721025 20368 14.69 1490 1494 1421 1948 1050 1499 1459.20 3.23 0 2020 1555 1527 1471 1443 1387 1541 1457 378 449 500 920 1 1 75621573 1106 -6.22 0.75 12 0.03 -235.00 1940.00 3150 20240405 -53.59 1380 20250409 5.94 2095 -30.21 20250312 1380 5.94 20250409 2965 -50.69 20240510 1380 5.94 20250409 0.55 Y 060570 500 378 억 2439381 N N 2934 N 00 N
9 20250411 090545 57 100.00 KOSDAQ 오락·문화 N N N N N 1493 -6 5 -0.40 2442888 1646 1.19 1490 1494 1421 1948 1050 1499 1484.14 3.23 0 -795 1555 1527 1471 1443 1387 1541 1457 378 449 500 920 1 1 75621573 1129 -6.35 0.77 12 0.00 -235.00 1940.00 3150 20240405 -52.60 1380 20250409 8.19 2095 -28.74 20250312 1380 8.19 20250409 2965 -49.65 20240510 1380 8.19 20250409 0.55 Y 060570 500 378 억 2439381 N N 2934 N 00 N
10 20250410 160538 57 100.00 KOSDAQ 오락·문화 N N N N N 1499 114 2 8.23 201958736 138630 69.15 1415 1499 1415 1800 970 1385 1456.82 3.13 0 62029 1493 1438 1409 1354 1325 1424 1340 378 415 500 850 1 1 75621573 1134 -6.38 0.77 12 0.18 -235.00 1940.00 3150 20240405 -52.41 1380 20250409 8.62 2095 -28.45 20250312 1380 8.62 20250409 2965 -49.44 20240510 1380 8.62 20250409 0.60 Y 060570 500 378 억 2370550 N N 2934 N 00 N
11 20250410 150541 57 100.00 KOSDAQ 오락·문화 N N N N N 1492 107 2 7.73 190461496 130918 65.30 1415 1496 1415 1800 970 1385 1454.82 3.13 0 59181 1493 1438 1409 1354 1325 1424 1340 378 415 500 850 1 1 75621573 1128 -6.35 0.77 12 0.17 -235.00 1940.00 3150 20240405 -52.63 1380 20250409 8.12 2095 -28.78 20250312 1380 8.12 20250409 2965 -49.68 20240510 1380 8.12 20250409 0.60 Y 060570 500 378 억 2370550 N N 16360 N 00 N
12 20250410 140539 57 100.00 KOSDAQ 오락·문화 N N N N N 1466 81 2 5.85 169842574 117005 58.36 1415 1475 1415 1800 970 1385 1451.58 3.13 0 62055 1493 1438 1409 1354 1325 1424 1340 378 415 500 850 1 1 75621573 1109 -6.24 0.76 12 0.15 -235.00 1940.00 3150 20240405 -53.46 1380 20250409 6.23 2095 -30.02 20250312 1380 6.23 20250409 2965 -50.56 20240510 1380 6.23 20250409 0.60 Y 060570 500 378 억 2370550 N N 16360 N 00 N