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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160539,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1540,34,2,2.26,236955821,154291,195.31,1506,1568,1494,1957,1055,1506,1535.77,3.23,0,26388,1562,1533,1477,1448,1392,1548,1463,378,451,500,930,1,1,75621573,1165,-6.55,0.79,12,0.20,-235.00,1940.00,3150,20240405,-51.11,1380,20250409,11.59,2095,-26.49,20250312,1380,11.59,20250409,2965,-48.06,20240510,1380,11.59,20250409,0.53,Y,060570,500,378 억,,2444305,N,N,8704,N,00,N
20250414,150543,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1534,28,2,1.86,206460450,134439,170.18,1506,1568,1494,1957,1055,1506,1535.72,3.23,0,25202,1562,1533,1477,1448,1392,1548,1463,378,451,500,930,1,1,75621573,1160,-6.53,0.79,12,0.18,-235.00,1940.00,3150,20240405,-51.30,1380,20250409,11.16,2095,-26.78,20250312,1380,11.16,20250409,2965,-48.26,20240510,1380,11.16,20250409,0.53,Y,060570,500,378 억,,2444305,N,N,8828,N,00,N
20250414,140542,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1537,31,2,2.06,94547342,62169,78.70,1506,1545,1494,1957,1055,1506,1520.81,3.23,0,5573,1562,1533,1477,1448,1392,1548,1463,378,451,500,930,1,1,75621573,1162,-6.54,0.79,12,0.08,-235.00,1940.00,3150,20240405,-51.21,1380,20250409,11.38,2095,-26.63,20250312,1380,11.38,20250409,2965,-48.16,20240510,1380,11.38,20250409,0.53,Y,060570,500,378 억,,2444305,N,N,8828,N,00,N
20250414,130542,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1519,13,2,0.86,66703467,44009,55.71,1506,1537,1494,1957,1055,1506,1515.68,3.23,0,10706,1562,1533,1477,1448,1392,1548,1463,378,451,500,930,1,1,75621573,1149,-6.46,0.78,12,0.06,-235.00,1940.00,3150,20240405,-51.78,1380,20250409,10.07,2095,-27.49,20250312,1380,10.07,20250409,2965,-48.77,20240510,1380,10.07,20250409,0.53,Y,060570,500,378 억,,2444305,N,N,8828,N,00,N
20250414,120543,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1523,17,2,1.13,47889496,31636,40.05,1506,1537,1494,1957,1055,1506,1513.77,3.23,0,8382,1562,1533,1477,1448,1392,1548,1463,378,451,500,930,1,1,75621573,1152,-6.48,0.79,12,0.04,-235.00,1940.00,3150,20240405,-51.65,1380,20250409,10.36,2095,-27.30,20250312,1380,10.36,20250409,2965,-48.63,20240510,1380,10.36,20250409,0.53,Y,060570,500,378 억,,2444305,N,N,8828,N,00,N
20250414,110540,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1509,3,2,0.20,42400305,28027,35.48,1506,1537,1494,1957,1055,1506,1512.84,3.23,0,10696,1562,1533,1477,1448,1392,1548,1463,378,451,500,930,1,1,75621573,1141,-6.42,0.78,12,0.04,-235.00,1940.00,3150,20240405,-52.10,1380,20250409,9.35,2095,-27.97,20250312,1380,9.35,20250409,2965,-49.11,20240510,1380,9.35,20250409,0.53,Y,060570,500,378 억,,2444305,N,N,8828,N,00,N
20250414,100542,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1513,7,2,0.46,24350375,16059,20.33,1506,1537,1494,1957,1055,1506,1516.31,3.23,0,8002,1562,1533,1477,1448,1392,1548,1463,378,451,500,930,1,1,75621573,1144,-6.44,0.78,12,0.02,-235.00,1940.00,3150,20240405,-51.97,1380,20250409,9.64,2095,-27.78,20250312,1380,9.64,20250409,2965,-48.97,20240510,1380,9.64,20250409,0.53,Y,060570,500,378 억,,2444305,N,N,8828,N,00,N
20250414,090543,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1505,-1,5,-0.07,64727,43,0.05,1506,1506,1505,1957,1055,1506,1505.28,3.23,0,10,1562,1533,1477,1448,1392,1548,1463,378,451,500,930,1,1,75621573,1138,-6.40,0.78,12,0.00,-235.00,1940.00,3150,20240405,-52.22,1380,20250409,9.06,2095,-28.16,20250312,1380,9.06,20250409,2965,-49.24,20240510,1380,9.06,20250409,0.53,Y,060570,500,378 억,,2444305,N,N,8828,N,00,N
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
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 20250414 160539 57 100.00 KOSDAQ 오락·문화 N N N N N 1540 34 2 2.26 236955821 154291 195.31 1506 1568 1494 1957 1055 1506 1535.77 3.23 0 26388 1562 1533 1477 1448 1392 1548 1463 378 451 500 930 1 1 75621573 1165 -6.55 0.79 12 0.20 -235.00 1940.00 3150 20240405 -51.11 1380 20250409 11.59 2095 -26.49 20250312 1380 11.59 20250409 2965 -48.06 20240510 1380 11.59 20250409 0.53 Y 060570 500 378 억 2444305 N N 8704 N 00 N
3 20250414 150543 57 100.00 KOSDAQ 오락·문화 N N N N N 1534 28 2 1.86 206460450 134439 170.18 1506 1568 1494 1957 1055 1506 1535.72 3.23 0 25202 1562 1533 1477 1448 1392 1548 1463 378 451 500 930 1 1 75621573 1160 -6.53 0.79 12 0.18 -235.00 1940.00 3150 20240405 -51.30 1380 20250409 11.16 2095 -26.78 20250312 1380 11.16 20250409 2965 -48.26 20240510 1380 11.16 20250409 0.53 Y 060570 500 378 억 2444305 N N 8828 N 00 N
4 20250414 140542 57 100.00 KOSDAQ 오락·문화 N N N N N 1537 31 2 2.06 94547342 62169 78.70 1506 1545 1494 1957 1055 1506 1520.81 3.23 0 5573 1562 1533 1477 1448 1392 1548 1463 378 451 500 930 1 1 75621573 1162 -6.54 0.79 12 0.08 -235.00 1940.00 3150 20240405 -51.21 1380 20250409 11.38 2095 -26.63 20250312 1380 11.38 20250409 2965 -48.16 20240510 1380 11.38 20250409 0.53 Y 060570 500 378 억 2444305 N N 8828 N 00 N
5 20250414 130542 57 100.00 KOSDAQ 오락·문화 N N N N N 1519 13 2 0.86 66703467 44009 55.71 1506 1537 1494 1957 1055 1506 1515.68 3.23 0 10706 1562 1533 1477 1448 1392 1548 1463 378 451 500 930 1 1 75621573 1149 -6.46 0.78 12 0.06 -235.00 1940.00 3150 20240405 -51.78 1380 20250409 10.07 2095 -27.49 20250312 1380 10.07 20250409 2965 -48.77 20240510 1380 10.07 20250409 0.53 Y 060570 500 378 억 2444305 N N 8828 N 00 N
6 20250414 120543 57 100.00 KOSDAQ 오락·문화 N N N N N 1523 17 2 1.13 47889496 31636 40.05 1506 1537 1494 1957 1055 1506 1513.77 3.23 0 8382 1562 1533 1477 1448 1392 1548 1463 378 451 500 930 1 1 75621573 1152 -6.48 0.79 12 0.04 -235.00 1940.00 3150 20240405 -51.65 1380 20250409 10.36 2095 -27.30 20250312 1380 10.36 20250409 2965 -48.63 20240510 1380 10.36 20250409 0.53 Y 060570 500 378 억 2444305 N N 8828 N 00 N
7 20250414 110540 57 100.00 KOSDAQ 오락·문화 N N N N N 1509 3 2 0.20 42400305 28027 35.48 1506 1537 1494 1957 1055 1506 1512.84 3.23 0 10696 1562 1533 1477 1448 1392 1548 1463 378 451 500 930 1 1 75621573 1141 -6.42 0.78 12 0.04 -235.00 1940.00 3150 20240405 -52.10 1380 20250409 9.35 2095 -27.97 20250312 1380 9.35 20250409 2965 -49.11 20240510 1380 9.35 20250409 0.53 Y 060570 500 378 억 2444305 N N 8828 N 00 N
8 20250414 100542 57 100.00 KOSDAQ 오락·문화 N N N N N 1513 7 2 0.46 24350375 16059 20.33 1506 1537 1494 1957 1055 1506 1516.31 3.23 0 8002 1562 1533 1477 1448 1392 1548 1463 378 451 500 930 1 1 75621573 1144 -6.44 0.78 12 0.02 -235.00 1940.00 3150 20240405 -51.97 1380 20250409 9.64 2095 -27.78 20250312 1380 9.64 20250409 2965 -48.97 20240510 1380 9.64 20250409 0.53 Y 060570 500 378 억 2444305 N N 8828 N 00 N
9 20250414 090543 57 100.00 KOSDAQ 오락·문화 N N N N N 1505 -1 5 -0.07 64727 43 0.05 1506 1506 1505 1957 1055 1506 1505.28 3.23 0 10 1562 1533 1477 1448 1392 1548 1463 378 451 500 930 1 1 75621573 1138 -6.40 0.78 12 0.00 -235.00 1940.00 3150 20240405 -52.22 1380 20250409 9.06 2095 -28.16 20250312 1380 9.06 20250409 2965 -49.24 20240510 1380 9.06 20250409 0.53 Y 060570 500 378 억 2444305 N N 8828 N 00 N
10 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
11 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
12 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