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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160542,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1601,-37,5,-2.26,173460754,107101,72.44,1609,1645,1600,2125,1147,1638,1619.60,3.20,0,10328,1706,1671,1635,1600,1564,1689,1618,378,487,500,1010,1,1,75621573,1211,-6.81,0.83,12,0.14,-235.00,1940.00,2965,20240510,-46.00,1380,20250409,16.01,2095,-23.58,20250312,1380,16.01,20250409,2965,-46.00,20240510,1380,16.01,20250409,0.53,Y,060570,500,378 억,,2418090,N,N,4431,N,00,N
20250422,150552,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1618,-20,5,-1.22,152365218,93959,63.55,1609,1645,1600,2125,1147,1638,1621.61,3.20,0,8242,1706,1671,1635,1600,1564,1689,1618,378,487,500,1010,1,1,75621573,1224,-6.89,0.83,12,0.12,-235.00,1940.00,2965,20240510,-45.43,1380,20250409,17.25,2095,-22.77,20250312,1380,17.25,20250409,2965,-45.43,20240510,1380,17.25,20250409,0.53,Y,060570,500,378 억,,2418090,N,N,5475,N,00,N
20250422,140551,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1618,-20,5,-1.22,144419513,89039,60.22,1609,1645,1600,2125,1147,1638,1621.98,3.20,0,4854,1706,1671,1635,1600,1564,1689,1618,378,487,500,1010,1,1,75621573,1224,-6.89,0.83,12,0.12,-235.00,1940.00,2965,20240510,-45.43,1380,20250409,17.25,2095,-22.77,20250312,1380,17.25,20250409,2965,-45.43,20240510,1380,17.25,20250409,0.53,Y,060570,500,378 억,,2418090,N,N,5475,N,00,N
20250422,130550,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1629,-9,5,-0.55,106621068,65704,44.44,1609,1645,1600,2125,1147,1638,1622.75,3.20,0,-4262,1706,1671,1635,1600,1564,1689,1618,378,487,500,1010,1,1,75621573,1232,-6.93,0.84,12,0.09,-235.00,1940.00,2965,20240510,-45.06,1380,20250409,18.04,2095,-22.24,20250312,1380,18.04,20250409,2965,-45.06,20240510,1380,18.04,20250409,0.53,Y,060570,500,378 억,,2418090,N,N,5475,N,00,N
20250422,120551,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1632,-6,5,-0.37,101268964,62415,42.22,1609,1645,1600,2125,1147,1638,1622.51,3.20,0,-5784,1706,1671,1635,1600,1564,1689,1618,378,487,500,1010,1,1,75621573,1234,-6.94,0.84,12,0.08,-235.00,1940.00,2965,20240510,-44.96,1380,20250409,18.26,2095,-22.10,20250312,1380,18.26,20250409,2965,-44.96,20240510,1380,18.26,20250409,0.53,Y,060570,500,378 억,,2418090,N,N,5475,N,00,N
20250422,110551,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1640,2,2,0.12,76930550,47506,32.13,1609,1645,1600,2125,1147,1638,1619.39,3.20,0,-17,1706,1671,1635,1600,1564,1689,1618,378,487,500,1010,1,1,75621573,1240,-6.98,0.85,12,0.06,-235.00,1940.00,2965,20240510,-44.69,1380,20250409,18.84,2095,-21.72,20250312,1380,18.84,20250409,2965,-44.69,20240510,1380,18.84,20250409,0.53,Y,060570,500,378 억,,2418090,N,N,5475,N,00,N
20250422,100551,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1610,-28,5,-1.71,48112798,29816,20.17,1609,1630,1600,2125,1147,1638,1613.66,3.20,0,1890,1706,1671,1635,1600,1564,1689,1618,378,487,500,1010,1,1,75621573,1218,-6.85,0.83,12,0.04,-235.00,1940.00,2965,20240510,-45.70,1380,20250409,16.67,2095,-23.15,20250312,1380,16.67,20250409,2965,-45.70,20240510,1380,16.67,20250409,0.53,Y,060570,500,378 억,,2418090,N,N,5475,N,00,N
20250422,090552,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1624,-14,5,-0.85,13215493,8206,5.55,1609,1629,1605,2125,1147,1638,1610.47,3.20,0,645,1706,1671,1635,1600,1564,1689,1618,378,487,500,1010,1,1,75621573,1228,-6.91,0.84,12,0.01,-235.00,1940.00,2965,20240510,-45.23,1380,20250409,17.68,2095,-22.48,20250312,1380,17.68,20250409,2965,-45.23,20240510,1380,17.68,20250409,0.53,Y,060570,500,378 억,,2418090,N,N,5475,N,00,N
20250421,160539,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1638,25,2,1.55,242781807,147841,245.39,1612,1670,1599,2095,1130,1613,1642.18,3.20,0,-416,1659,1636,1605,1582,1551,1647,1593,378,482,500,1000,1,1,75621573,1239,-6.97,0.84,12,0.20,-235.00,1940.00,2970,20240409,-44.85,1380,20250409,18.70,2095,-21.81,20250312,1380,18.70,20250409,2965,-44.76,20240510,1380,18.70,20250409,0.53,Y,060570,500,378 억,,2418430,N,N,5475,N,00,N
20250421,150549,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1636,23,2,1.43,222542100,135419,224.77,1612,1670,1599,2095,1130,1613,1643.36,3.20,0,-1783,1659,1636,1605,1582,1551,1647,1593,378,482,500,1000,1,1,75621573,1237,-6.96,0.84,12,0.18,-235.00,1940.00,2970,20240409,-44.92,1380,20250409,18.55,2095,-21.91,20250312,1380,18.55,20250409,2965,-44.82,20240510,1380,18.55,20250409,0.53,Y,060570,500,378 억,,2418430,N,N,3342,N,00,N
20250421,140550,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1627,14,2,0.87,209105640,127159,211.06,1612,1670,1599,2095,1130,1613,1644.44,3.20,0,-1617,1659,1636,1605,1582,1551,1647,1593,378,482,500,1000,1,1,75621573,1230,-6.92,0.84,12,0.17,-235.00,1940.00,2970,20240409,-45.22,1380,20250409,17.90,2095,-22.34,20250312,1380,17.90,20250409,2965,-45.13,20240510,1380,17.90,20250409,0.53,Y,060570,500,378 억,,2418430,N,N,3342,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 20250422 160542 57 100.00 KOSDAQ 오락·문화 N N N N N 1601 -37 5 -2.26 173460754 107101 72.44 1609 1645 1600 2125 1147 1638 1619.60 3.20 0 10328 1706 1671 1635 1600 1564 1689 1618 378 487 500 1010 1 1 75621573 1211 -6.81 0.83 12 0.14 -235.00 1940.00 2965 20240510 -46.00 1380 20250409 16.01 2095 -23.58 20250312 1380 16.01 20250409 2965 -46.00 20240510 1380 16.01 20250409 0.53 Y 060570 500 378 억 2418090 N N 4431 N 00 N
3 20250422 150552 57 100.00 KOSDAQ 오락·문화 N N N N N 1618 -20 5 -1.22 152365218 93959 63.55 1609 1645 1600 2125 1147 1638 1621.61 3.20 0 8242 1706 1671 1635 1600 1564 1689 1618 378 487 500 1010 1 1 75621573 1224 -6.89 0.83 12 0.12 -235.00 1940.00 2965 20240510 -45.43 1380 20250409 17.25 2095 -22.77 20250312 1380 17.25 20250409 2965 -45.43 20240510 1380 17.25 20250409 0.53 Y 060570 500 378 억 2418090 N N 5475 N 00 N
4 20250422 140551 57 100.00 KOSDAQ 오락·문화 N N N N N 1618 -20 5 -1.22 144419513 89039 60.22 1609 1645 1600 2125 1147 1638 1621.98 3.20 0 4854 1706 1671 1635 1600 1564 1689 1618 378 487 500 1010 1 1 75621573 1224 -6.89 0.83 12 0.12 -235.00 1940.00 2965 20240510 -45.43 1380 20250409 17.25 2095 -22.77 20250312 1380 17.25 20250409 2965 -45.43 20240510 1380 17.25 20250409 0.53 Y 060570 500 378 억 2418090 N N 5475 N 00 N
5 20250422 130550 57 100.00 KOSDAQ 오락·문화 N N N N N 1629 -9 5 -0.55 106621068 65704 44.44 1609 1645 1600 2125 1147 1638 1622.75 3.20 0 -4262 1706 1671 1635 1600 1564 1689 1618 378 487 500 1010 1 1 75621573 1232 -6.93 0.84 12 0.09 -235.00 1940.00 2965 20240510 -45.06 1380 20250409 18.04 2095 -22.24 20250312 1380 18.04 20250409 2965 -45.06 20240510 1380 18.04 20250409 0.53 Y 060570 500 378 억 2418090 N N 5475 N 00 N
6 20250422 120551 57 100.00 KOSDAQ 오락·문화 N N N N N 1632 -6 5 -0.37 101268964 62415 42.22 1609 1645 1600 2125 1147 1638 1622.51 3.20 0 -5784 1706 1671 1635 1600 1564 1689 1618 378 487 500 1010 1 1 75621573 1234 -6.94 0.84 12 0.08 -235.00 1940.00 2965 20240510 -44.96 1380 20250409 18.26 2095 -22.10 20250312 1380 18.26 20250409 2965 -44.96 20240510 1380 18.26 20250409 0.53 Y 060570 500 378 억 2418090 N N 5475 N 00 N
7 20250422 110551 57 100.00 KOSDAQ 오락·문화 N N N N N 1640 2 2 0.12 76930550 47506 32.13 1609 1645 1600 2125 1147 1638 1619.39 3.20 0 -17 1706 1671 1635 1600 1564 1689 1618 378 487 500 1010 1 1 75621573 1240 -6.98 0.85 12 0.06 -235.00 1940.00 2965 20240510 -44.69 1380 20250409 18.84 2095 -21.72 20250312 1380 18.84 20250409 2965 -44.69 20240510 1380 18.84 20250409 0.53 Y 060570 500 378 억 2418090 N N 5475 N 00 N
8 20250422 100551 57 100.00 KOSDAQ 오락·문화 N N N N N 1610 -28 5 -1.71 48112798 29816 20.17 1609 1630 1600 2125 1147 1638 1613.66 3.20 0 1890 1706 1671 1635 1600 1564 1689 1618 378 487 500 1010 1 1 75621573 1218 -6.85 0.83 12 0.04 -235.00 1940.00 2965 20240510 -45.70 1380 20250409 16.67 2095 -23.15 20250312 1380 16.67 20250409 2965 -45.70 20240510 1380 16.67 20250409 0.53 Y 060570 500 378 억 2418090 N N 5475 N 00 N
9 20250422 090552 57 100.00 KOSDAQ 오락·문화 N N N N N 1624 -14 5 -0.85 13215493 8206 5.55 1609 1629 1605 2125 1147 1638 1610.47 3.20 0 645 1706 1671 1635 1600 1564 1689 1618 378 487 500 1010 1 1 75621573 1228 -6.91 0.84 12 0.01 -235.00 1940.00 2965 20240510 -45.23 1380 20250409 17.68 2095 -22.48 20250312 1380 17.68 20250409 2965 -45.23 20240510 1380 17.68 20250409 0.53 Y 060570 500 378 억 2418090 N N 5475 N 00 N
10 20250421 160539 57 100.00 KOSDAQ 오락·문화 N N N N N 1638 25 2 1.55 242781807 147841 245.39 1612 1670 1599 2095 1130 1613 1642.18 3.20 0 -416 1659 1636 1605 1582 1551 1647 1593 378 482 500 1000 1 1 75621573 1239 -6.97 0.84 12 0.20 -235.00 1940.00 2970 20240409 -44.85 1380 20250409 18.70 2095 -21.81 20250312 1380 18.70 20250409 2965 -44.76 20240510 1380 18.70 20250409 0.53 Y 060570 500 378 억 2418430 N N 5475 N 00 N
11 20250421 150549 57 100.00 KOSDAQ 오락·문화 N N N N N 1636 23 2 1.43 222542100 135419 224.77 1612 1670 1599 2095 1130 1613 1643.36 3.20 0 -1783 1659 1636 1605 1582 1551 1647 1593 378 482 500 1000 1 1 75621573 1237 -6.96 0.84 12 0.18 -235.00 1940.00 2970 20240409 -44.92 1380 20250409 18.55 2095 -21.91 20250312 1380 18.55 20250409 2965 -44.82 20240510 1380 18.55 20250409 0.53 Y 060570 500 378 억 2418430 N N 3342 N 00 N
12 20250421 140550 57 100.00 KOSDAQ 오락·문화 N N N N N 1627 14 2 0.87 209105640 127159 211.06 1612 1670 1599 2095 1130 1613 1644.44 3.20 0 -1617 1659 1636 1605 1582 1551 1647 1593 378 482 500 1000 1 1 75621573 1230 -6.92 0.84 12 0.17 -235.00 1940.00 2970 20240409 -45.22 1380 20250409 17.90 2095 -22.34 20250312 1380 17.90 20250409 2965 -45.13 20240510 1380 17.90 20250409 0.53 Y 060570 500 378 억 2418430 N N 3342 N 00 N