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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160559,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1774,-28,5,-1.55,178960183,100937,92.10,1760,1794,1750,2340,1262,1802,1772.99,2.75,0,-9235,1847,1824,1807,1784,1767,1836,1796,378,538,500,1110,1,1,75621573,1342,-43.27,0.81,12,0.13,-41.00,2180.00,3460,20240226,-48.73,1395,20241209,27.17,2000,-11.30,20250116,1617,9.71,20250131,3460,-48.73,20240226,1395,27.17,20241209,0.53,N,060570,500,378 억,,2078236,N,N,301,N,00,N
20250219,150601,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1770,-32,5,-1.78,162207968,91499,83.49,1760,1794,1750,2340,1262,1802,1772.78,2.75,0,-8101,1847,1824,1807,1784,1767,1836,1796,378,538,500,1110,1,1,75621573,1339,-43.17,0.81,12,0.12,-41.00,2180.00,3460,20240226,-48.84,1395,20241209,26.88,2000,-11.50,20250116,1617,9.46,20250131,3460,-48.84,20240226,1395,26.88,20241209,0.53,N,060570,500,378 억,,2078236,N,N,0,N,00,N
20250219,140558,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1768,-34,5,-1.89,154626870,87215,79.58,1760,1794,1750,2340,1262,1802,1772.94,2.75,0,-8690,1847,1824,1807,1784,1767,1836,1796,378,538,500,1110,1,1,75621573,1337,-43.12,0.81,12,0.12,-41.00,2180.00,3460,20240226,-48.90,1395,20241209,26.74,2000,-11.60,20250116,1617,9.34,20250131,3460,-48.90,20240226,1395,26.74,20241209,0.53,N,060570,500,378 억,,2078236,N,N,0,N,00,N
20250219,130559,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1774,-28,5,-1.55,143442442,80903,73.82,1760,1794,1750,2340,1262,1802,1773.02,2.75,0,-7388,1847,1824,1807,1784,1767,1836,1796,378,538,500,1110,1,1,75621573,1342,-43.27,0.81,12,0.11,-41.00,2180.00,3460,20240226,-48.73,1395,20241209,27.17,2000,-11.30,20250116,1617,9.71,20250131,3460,-48.73,20240226,1395,27.17,20241209,0.53,N,060570,500,378 억,,2078236,N,N,0,N,00,N
20250219,120558,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1778,-24,5,-1.33,130207305,73446,67.02,1760,1794,1750,2340,1262,1802,1772.83,2.75,0,-5063,1847,1824,1807,1784,1767,1836,1796,378,538,500,1110,1,1,75621573,1345,-43.37,0.82,12,0.10,-41.00,2180.00,3460,20240226,-48.61,1395,20241209,27.46,2000,-11.10,20250116,1617,9.96,20250131,3460,-48.61,20240226,1395,27.46,20241209,0.53,N,060570,500,378 억,,2078236,N,N,0,N,00,N
20250219,110559,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1779,-23,5,-1.28,124940960,70486,64.31,1760,1794,1750,2340,1262,1802,1772.56,2.75,0,-5124,1847,1824,1807,1784,1767,1836,1796,378,538,500,1110,1,1,75621573,1345,-43.39,0.82,12,0.09,-41.00,2180.00,3460,20240226,-48.58,1395,20241209,27.53,2000,-11.05,20250116,1617,10.02,20250131,3460,-48.58,20240226,1395,27.53,20241209,0.53,N,060570,500,378 억,,2078236,N,N,0,N,00,N
20250219,100559,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1771,-31,5,-1.72,67308434,37918,34.60,1760,1794,1750,2340,1262,1802,1775.11,2.75,0,-7972,1847,1824,1807,1784,1767,1836,1796,378,538,500,1110,1,1,75621573,1339,-43.20,0.81,12,0.05,-41.00,2180.00,3460,20240226,-48.82,1395,20241209,26.95,2000,-11.45,20250116,1617,9.52,20250131,3460,-48.82,20240226,1395,26.95,20241209,0.53,N,060570,500,378 억,,2078236,N,N,0,N,00,N
20250219,090600,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1794,-8,5,-0.44,15827681,8973,8.19,1760,1794,1750,2340,1262,1802,1763.92,2.75,0,879,1847,1824,1807,1784,1767,1836,1796,378,538,500,1110,1,1,75621573,1357,-43.76,0.82,12,0.01,-41.00,2180.00,3460,20240226,-48.15,1395,20241209,28.60,2000,-10.30,20250116,1617,10.95,20250131,3460,-48.15,20240226,1395,28.60,20241209,0.53,N,060570,500,378 억,,2078236,N,N,0,N,00,N
20250218,160558,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1802,-19,5,-1.04,197432248,109496,57.54,1790,1830,1790,2365,1275,1821,1803.11,2.73,0,13117,1881,1851,1818,1788,1755,1866,1803,378,544,500,1120,1,1,75621573,1363,-43.95,0.83,12,0.14,-41.00,2180.00,3460,20240226,-47.92,1395,20241209,29.18,2000,-9.90,20250116,1617,11.44,20250131,3460,-47.92,20240226,1395,29.18,20241209,0.54,N,060570,500,378 억,,2064906,N,N,9385,N,00,N
20250218,150558,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1804,-17,5,-0.93,182754242,101357,53.26,1790,1830,1790,2365,1275,1821,1803.07,2.73,0,15134,1881,1851,1818,1788,1755,1866,1803,378,544,500,1120,1,1,75621573,1364,-44.00,0.83,12,0.13,-41.00,2180.00,3460,20240226,-47.86,1395,20241209,29.32,2000,-9.80,20250116,1617,11.56,20250131,3460,-47.86,20240226,1395,29.32,20241209,0.54,N,060570,500,378 억,,2064906,N,N,9385,N,00,N
20250218,140558,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1808,-13,5,-0.71,171839357,95298,50.08,1790,1830,1790,2365,1275,1821,1803.18,2.73,0,14105,1881,1851,1818,1788,1755,1866,1803,378,544,500,1120,1,1,75621573,1367,-44.10,0.83,12,0.13,-41.00,2180.00,3460,20240226,-47.75,1395,20241209,29.61,2000,-9.60,20250116,1617,11.81,20250131,3460,-47.75,20240226,1395,29.61,20241209,0.54,N,060570,500,378 억,,2064906,N,N,9385,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 20250219 160559 57 100.00 KOSDAQ 오락·문화 N N N N N 1774 -28 5 -1.55 178960183 100937 92.10 1760 1794 1750 2340 1262 1802 1772.99 2.75 0 -9235 1847 1824 1807 1784 1767 1836 1796 378 538 500 1110 1 1 75621573 1342 -43.27 0.81 12 0.13 -41.00 2180.00 3460 20240226 -48.73 1395 20241209 27.17 2000 -11.30 20250116 1617 9.71 20250131 3460 -48.73 20240226 1395 27.17 20241209 0.53 N 060570 500 378 억 2078236 N N 301 N 00 N
3 20250219 150601 57 100.00 KOSDAQ 오락·문화 N N N N N 1770 -32 5 -1.78 162207968 91499 83.49 1760 1794 1750 2340 1262 1802 1772.78 2.75 0 -8101 1847 1824 1807 1784 1767 1836 1796 378 538 500 1110 1 1 75621573 1339 -43.17 0.81 12 0.12 -41.00 2180.00 3460 20240226 -48.84 1395 20241209 26.88 2000 -11.50 20250116 1617 9.46 20250131 3460 -48.84 20240226 1395 26.88 20241209 0.53 N 060570 500 378 억 2078236 N N 0 N 00 N
4 20250219 140558 57 100.00 KOSDAQ 오락·문화 N N N N N 1768 -34 5 -1.89 154626870 87215 79.58 1760 1794 1750 2340 1262 1802 1772.94 2.75 0 -8690 1847 1824 1807 1784 1767 1836 1796 378 538 500 1110 1 1 75621573 1337 -43.12 0.81 12 0.12 -41.00 2180.00 3460 20240226 -48.90 1395 20241209 26.74 2000 -11.60 20250116 1617 9.34 20250131 3460 -48.90 20240226 1395 26.74 20241209 0.53 N 060570 500 378 억 2078236 N N 0 N 00 N
5 20250219 130559 57 100.00 KOSDAQ 오락·문화 N N N N N 1774 -28 5 -1.55 143442442 80903 73.82 1760 1794 1750 2340 1262 1802 1773.02 2.75 0 -7388 1847 1824 1807 1784 1767 1836 1796 378 538 500 1110 1 1 75621573 1342 -43.27 0.81 12 0.11 -41.00 2180.00 3460 20240226 -48.73 1395 20241209 27.17 2000 -11.30 20250116 1617 9.71 20250131 3460 -48.73 20240226 1395 27.17 20241209 0.53 N 060570 500 378 억 2078236 N N 0 N 00 N
6 20250219 120558 57 100.00 KOSDAQ 오락·문화 N N N N N 1778 -24 5 -1.33 130207305 73446 67.02 1760 1794 1750 2340 1262 1802 1772.83 2.75 0 -5063 1847 1824 1807 1784 1767 1836 1796 378 538 500 1110 1 1 75621573 1345 -43.37 0.82 12 0.10 -41.00 2180.00 3460 20240226 -48.61 1395 20241209 27.46 2000 -11.10 20250116 1617 9.96 20250131 3460 -48.61 20240226 1395 27.46 20241209 0.53 N 060570 500 378 억 2078236 N N 0 N 00 N
7 20250219 110559 57 100.00 KOSDAQ 오락·문화 N N N N N 1779 -23 5 -1.28 124940960 70486 64.31 1760 1794 1750 2340 1262 1802 1772.56 2.75 0 -5124 1847 1824 1807 1784 1767 1836 1796 378 538 500 1110 1 1 75621573 1345 -43.39 0.82 12 0.09 -41.00 2180.00 3460 20240226 -48.58 1395 20241209 27.53 2000 -11.05 20250116 1617 10.02 20250131 3460 -48.58 20240226 1395 27.53 20241209 0.53 N 060570 500 378 억 2078236 N N 0 N 00 N
8 20250219 100559 57 100.00 KOSDAQ 오락·문화 N N N N N 1771 -31 5 -1.72 67308434 37918 34.60 1760 1794 1750 2340 1262 1802 1775.11 2.75 0 -7972 1847 1824 1807 1784 1767 1836 1796 378 538 500 1110 1 1 75621573 1339 -43.20 0.81 12 0.05 -41.00 2180.00 3460 20240226 -48.82 1395 20241209 26.95 2000 -11.45 20250116 1617 9.52 20250131 3460 -48.82 20240226 1395 26.95 20241209 0.53 N 060570 500 378 억 2078236 N N 0 N 00 N
9 20250219 090600 57 100.00 KOSDAQ 오락·문화 N N N N N 1794 -8 5 -0.44 15827681 8973 8.19 1760 1794 1750 2340 1262 1802 1763.92 2.75 0 879 1847 1824 1807 1784 1767 1836 1796 378 538 500 1110 1 1 75621573 1357 -43.76 0.82 12 0.01 -41.00 2180.00 3460 20240226 -48.15 1395 20241209 28.60 2000 -10.30 20250116 1617 10.95 20250131 3460 -48.15 20240226 1395 28.60 20241209 0.53 N 060570 500 378 억 2078236 N N 0 N 00 N
10 20250218 160558 57 100.00 KOSDAQ 오락·문화 N N N N N 1802 -19 5 -1.04 197432248 109496 57.54 1790 1830 1790 2365 1275 1821 1803.11 2.73 0 13117 1881 1851 1818 1788 1755 1866 1803 378 544 500 1120 1 1 75621573 1363 -43.95 0.83 12 0.14 -41.00 2180.00 3460 20240226 -47.92 1395 20241209 29.18 2000 -9.90 20250116 1617 11.44 20250131 3460 -47.92 20240226 1395 29.18 20241209 0.54 N 060570 500 378 억 2064906 N N 9385 N 00 N
11 20250218 150558 57 100.00 KOSDAQ 오락·문화 N N N N N 1804 -17 5 -0.93 182754242 101357 53.26 1790 1830 1790 2365 1275 1821 1803.07 2.73 0 15134 1881 1851 1818 1788 1755 1866 1803 378 544 500 1120 1 1 75621573 1364 -44.00 0.83 12 0.13 -41.00 2180.00 3460 20240226 -47.86 1395 20241209 29.32 2000 -9.80 20250116 1617 11.56 20250131 3460 -47.86 20240226 1395 29.32 20241209 0.54 N 060570 500 378 억 2064906 N N 9385 N 00 N
12 20250218 140558 57 100.00 KOSDAQ 오락·문화 N N N N N 1808 -13 5 -0.71 171839357 95298 50.08 1790 1830 1790 2365 1275 1821 1803.18 2.73 0 14105 1881 1851 1818 1788 1755 1866 1803 378 544 500 1120 1 1 75621573 1367 -44.10 0.83 12 0.13 -41.00 2180.00 3460 20240226 -47.75 1395 20241209 29.61 2000 -9.60 20250116 1617 11.81 20250131 3460 -47.75 20240226 1395 29.61 20241209 0.54 N 060570 500 378 억 2064906 N N 9385 N 00 N