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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
060570/price/prices-20250301.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
20250306,160540,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1723,29,2,1.71,223095303,129930,149.06,1694,1780,1673,2200,1186,1694,1717.04,2.71,0,-16731,1724,1709,1684,1669,1644,1716,1676,378,506,500,1050,1,1,75621573,1303,-42.02,0.79,12,0.17,-41.00,2180.00,3460,20240226,-50.20,1395,20241209,23.51,2000,-13.85,20250116,1576,9.33,20250304,3300,-47.79,20240312,1395,23.51,20241209,0.51,N,060570,500,378 억,,2046285,N,N,0,N,00,N
20250306,150539,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1713,19,2,1.12,208132965,121217,139.07,1694,1780,1673,2200,1186,1694,1717.03,2.71,0,-16416,1724,1709,1684,1669,1644,1716,1676,378,506,500,1050,1,1,75621573,1295,-41.78,0.79,12,0.16,-41.00,2180.00,3460,20240226,-50.49,1395,20241209,22.80,2000,-14.35,20250116,1576,8.69,20250304,3300,-48.09,20240312,1395,22.80,20241209,0.51,N,060570,500,378 억,,2046285,N,N,0,N,00,N
20250306,140538,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1720,26,2,1.53,188510462,109845,126.02,1694,1780,1673,2200,1186,1694,1716.15,2.71,0,-15043,1724,1709,1684,1669,1644,1716,1676,378,506,500,1050,1,1,75621573,1301,-41.95,0.79,12,0.15,-41.00,2180.00,3460,20240226,-50.29,1395,20241209,23.30,2000,-14.00,20250116,1576,9.14,20250304,3300,-47.88,20240312,1395,23.30,20241209,0.51,N,060570,500,378 억,,2046285,N,N,0,N,00,N
20250306,130540,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1713,19,2,1.12,172050726,100290,115.06,1694,1780,1673,2200,1186,1694,1715.53,2.71,0,-15563,1724,1709,1684,1669,1644,1716,1676,378,506,500,1050,1,1,75621573,1295,-41.78,0.79,12,0.13,-41.00,2180.00,3460,20240226,-50.49,1395,20241209,22.80,2000,-14.35,20250116,1576,8.69,20250304,3300,-48.09,20240312,1395,22.80,20241209,0.51,N,060570,500,378 억,,2046285,N,N,0,N,00,N
20250306,120539,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1713,19,2,1.12,145083779,84546,97.00,1694,1780,1673,2200,1186,1694,1716.03,2.71,0,-23833,1724,1709,1684,1669,1644,1716,1676,378,506,500,1050,1,1,75621573,1295,-41.78,0.79,12,0.11,-41.00,2180.00,3460,20240226,-50.49,1395,20241209,22.80,2000,-14.35,20250116,1576,8.69,20250304,3300,-48.09,20240312,1395,22.80,20241209,0.51,N,060570,500,378 억,,2046285,N,N,0,N,00,N
20250306,110537,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1721,27,2,1.59,137315408,80014,91.80,1694,1780,1673,2200,1186,1694,1716.14,2.71,0,-24430,1724,1709,1684,1669,1644,1716,1676,378,506,500,1050,1,1,75621573,1301,-41.98,0.79,12,0.11,-41.00,2180.00,3460,20240226,-50.26,1395,20241209,23.37,2000,-13.95,20250116,1576,9.20,20250304,3300,-47.85,20240312,1395,23.37,20241209,0.51,N,060570,500,378 억,,2046285,N,N,0,N,00,N
20250306,100539,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1700,6,2,0.35,93838269,54541,62.57,1694,1780,1673,2200,1186,1694,1720.51,2.71,0,-21961,1724,1709,1684,1669,1644,1716,1676,378,506,500,1050,1,1,75621573,1286,-41.46,0.78,12,0.07,-41.00,2180.00,3460,20240226,-50.87,1395,20241209,21.86,2000,-15.00,20250116,1576,7.87,20250304,3300,-48.48,20240312,1395,21.86,20241209,0.51,N,060570,500,378 억,,2046285,N,N,0,N,00,N
20250306,090542,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1705,11,2,0.65,1184558,699,0.80,1694,1707,1678,2200,1186,1694,1694.65,2.71,0,-432,1724,1709,1684,1669,1644,1716,1676,378,506,500,1050,1,1,75621573,1289,-41.59,0.78,12,0.00,-41.00,2180.00,3460,20240226,-50.72,1395,20241209,22.22,2000,-14.75,20250116,1576,8.19,20250304,3300,-48.33,20240312,1395,22.22,20241209,0.51,N,060570,500,378 억,,2046285,N,N,0,N,00,N
20250305,160534,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1694,26,2,1.56,145821874,87136,77.43,1668,1699,1659,2165,1168,1668,1673.56,2.72,0,-7256,1802,1734,1655,1587,1508,1695,1548,378,497,500,1030,1,1,75621573,1281,-41.32,0.78,12,0.12,-41.00,2180.00,3460,20240226,-51.04,1395,20241209,21.43,2000,-15.30,20250116,1576,7.49,20250304,3435,-50.68,20240305,1395,21.43,20241209,0.51,N,060570,500,378 억,,2053489,N,N,0,N,00,N
20250305,150536,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1670,2,2,0.12,130538514,78076,69.38,1668,1699,1659,2165,1168,1668,1671.99,2.72,0,-4503,1802,1734,1655,1587,1508,1695,1548,378,497,500,1030,1,1,75621573,1263,-40.73,0.77,12,0.10,-41.00,2180.00,3460,20240226,-51.73,1395,20241209,19.71,2000,-16.50,20250116,1576,5.96,20250304,3435,-51.38,20240305,1395,19.71,20241209,0.51,N,060570,500,378 억,,2053489,N,N,0,N,00,N
20250305,140534,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1675,7,2,0.42,112535087,67275,59.78,1668,1699,1659,2165,1168,1668,1672.83,2.72,0,-6313,1802,1734,1655,1587,1508,1695,1548,378,497,500,1030,1,1,75621573,1267,-40.85,0.77,12,0.09,-41.00,2180.00,3460,20240226,-51.59,1395,20241209,20.07,2000,-16.25,20250116,1576,6.28,20250304,3435,-51.24,20240305,1395,20.07,20241209,0.51,N,060570,500,378 억,,2053489,N,N,0,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 20250306 160540 57 100.00 KOSDAQ 오락·문화 N N N N N 1723 29 2 1.71 223095303 129930 149.06 1694 1780 1673 2200 1186 1694 1717.04 2.71 0 -16731 1724 1709 1684 1669 1644 1716 1676 378 506 500 1050 1 1 75621573 1303 -42.02 0.79 12 0.17 -41.00 2180.00 3460 20240226 -50.20 1395 20241209 23.51 2000 -13.85 20250116 1576 9.33 20250304 3300 -47.79 20240312 1395 23.51 20241209 0.51 N 060570 500 378 억 2046285 N N 0 N 00 N
3 20250306 150539 57 100.00 KOSDAQ 오락·문화 N N N N N 1713 19 2 1.12 208132965 121217 139.07 1694 1780 1673 2200 1186 1694 1717.03 2.71 0 -16416 1724 1709 1684 1669 1644 1716 1676 378 506 500 1050 1 1 75621573 1295 -41.78 0.79 12 0.16 -41.00 2180.00 3460 20240226 -50.49 1395 20241209 22.80 2000 -14.35 20250116 1576 8.69 20250304 3300 -48.09 20240312 1395 22.80 20241209 0.51 N 060570 500 378 억 2046285 N N 0 N 00 N
4 20250306 140538 57 100.00 KOSDAQ 오락·문화 N N N N N 1720 26 2 1.53 188510462 109845 126.02 1694 1780 1673 2200 1186 1694 1716.15 2.71 0 -15043 1724 1709 1684 1669 1644 1716 1676 378 506 500 1050 1 1 75621573 1301 -41.95 0.79 12 0.15 -41.00 2180.00 3460 20240226 -50.29 1395 20241209 23.30 2000 -14.00 20250116 1576 9.14 20250304 3300 -47.88 20240312 1395 23.30 20241209 0.51 N 060570 500 378 억 2046285 N N 0 N 00 N
5 20250306 130540 57 100.00 KOSDAQ 오락·문화 N N N N N 1713 19 2 1.12 172050726 100290 115.06 1694 1780 1673 2200 1186 1694 1715.53 2.71 0 -15563 1724 1709 1684 1669 1644 1716 1676 378 506 500 1050 1 1 75621573 1295 -41.78 0.79 12 0.13 -41.00 2180.00 3460 20240226 -50.49 1395 20241209 22.80 2000 -14.35 20250116 1576 8.69 20250304 3300 -48.09 20240312 1395 22.80 20241209 0.51 N 060570 500 378 억 2046285 N N 0 N 00 N
6 20250306 120539 57 100.00 KOSDAQ 오락·문화 N N N N N 1713 19 2 1.12 145083779 84546 97.00 1694 1780 1673 2200 1186 1694 1716.03 2.71 0 -23833 1724 1709 1684 1669 1644 1716 1676 378 506 500 1050 1 1 75621573 1295 -41.78 0.79 12 0.11 -41.00 2180.00 3460 20240226 -50.49 1395 20241209 22.80 2000 -14.35 20250116 1576 8.69 20250304 3300 -48.09 20240312 1395 22.80 20241209 0.51 N 060570 500 378 억 2046285 N N 0 N 00 N
7 20250306 110537 57 100.00 KOSDAQ 오락·문화 N N N N N 1721 27 2 1.59 137315408 80014 91.80 1694 1780 1673 2200 1186 1694 1716.14 2.71 0 -24430 1724 1709 1684 1669 1644 1716 1676 378 506 500 1050 1 1 75621573 1301 -41.98 0.79 12 0.11 -41.00 2180.00 3460 20240226 -50.26 1395 20241209 23.37 2000 -13.95 20250116 1576 9.20 20250304 3300 -47.85 20240312 1395 23.37 20241209 0.51 N 060570 500 378 억 2046285 N N 0 N 00 N
8 20250306 100539 57 100.00 KOSDAQ 오락·문화 N N N N N 1700 6 2 0.35 93838269 54541 62.57 1694 1780 1673 2200 1186 1694 1720.51 2.71 0 -21961 1724 1709 1684 1669 1644 1716 1676 378 506 500 1050 1 1 75621573 1286 -41.46 0.78 12 0.07 -41.00 2180.00 3460 20240226 -50.87 1395 20241209 21.86 2000 -15.00 20250116 1576 7.87 20250304 3300 -48.48 20240312 1395 21.86 20241209 0.51 N 060570 500 378 억 2046285 N N 0 N 00 N
9 20250306 090542 57 100.00 KOSDAQ 오락·문화 N N N N N 1705 11 2 0.65 1184558 699 0.80 1694 1707 1678 2200 1186 1694 1694.65 2.71 0 -432 1724 1709 1684 1669 1644 1716 1676 378 506 500 1050 1 1 75621573 1289 -41.59 0.78 12 0.00 -41.00 2180.00 3460 20240226 -50.72 1395 20241209 22.22 2000 -14.75 20250116 1576 8.19 20250304 3300 -48.33 20240312 1395 22.22 20241209 0.51 N 060570 500 378 억 2046285 N N 0 N 00 N
10 20250305 160534 57 100.00 KOSDAQ 오락·문화 N N N N N 1694 26 2 1.56 145821874 87136 77.43 1668 1699 1659 2165 1168 1668 1673.56 2.72 0 -7256 1802 1734 1655 1587 1508 1695 1548 378 497 500 1030 1 1 75621573 1281 -41.32 0.78 12 0.12 -41.00 2180.00 3460 20240226 -51.04 1395 20241209 21.43 2000 -15.30 20250116 1576 7.49 20250304 3435 -50.68 20240305 1395 21.43 20241209 0.51 N 060570 500 378 억 2053489 N N 0 N 00 N
11 20250305 150536 57 100.00 KOSDAQ 오락·문화 N N N N N 1670 2 2 0.12 130538514 78076 69.38 1668 1699 1659 2165 1168 1668 1671.99 2.72 0 -4503 1802 1734 1655 1587 1508 1695 1548 378 497 500 1030 1 1 75621573 1263 -40.73 0.77 12 0.10 -41.00 2180.00 3460 20240226 -51.73 1395 20241209 19.71 2000 -16.50 20250116 1576 5.96 20250304 3435 -51.38 20240305 1395 19.71 20241209 0.51 N 060570 500 378 억 2053489 N N 0 N 00 N
12 20250305 140534 57 100.00 KOSDAQ 오락·문화 N N N N N 1675 7 2 0.42 112535087 67275 59.78 1668 1699 1659 2165 1168 1668 1672.83 2.72 0 -6313 1802 1734 1655 1587 1508 1695 1548 378 497 500 1030 1 1 75621573 1267 -40.85 0.77 12 0.09 -41.00 2180.00 3460 20240226 -51.59 1395 20241209 20.07 2000 -16.25 20250116 1576 6.28 20250304 3435 -51.24 20240305 1395 20.07 20241209 0.51 N 060570 500 378 억 2053489 N N 0 N 00 N