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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160552,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1950,-29,5,-1.47,665710553,341894,14.88,1979,1995,1853,2570,1386,1979,1947.13,2.99,0,7762,2219,2098,1974,1853,1729,2159,1914,378,591,500,1220,1,1,75621573,1475,-47.56,0.89,12,0.45,-41.00,2180.00,3435,20240305,-43.23,1395,20241209,39.78,2095,-6.92,20250312,1576,23.73,20250304,3295,-40.82,20240315,1395,39.78,20241209,0.47,N,060570,500,378 억,,2261683,N,N,415,N,00,N
20250313,150553,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1942,-37,5,-1.87,548119505,281660,12.26,1979,1995,1853,2570,1386,1979,1946.03,2.99,0,11992,2219,2098,1974,1853,1729,2159,1914,378,591,500,1220,1,1,75621573,1469,-47.37,0.89,12,0.37,-41.00,2180.00,3435,20240305,-43.46,1395,20241209,39.21,2095,-7.30,20250312,1576,23.22,20250304,3295,-41.06,20240315,1395,39.21,20241209,0.47,N,060570,500,378 억,,2261683,N,N,1132,N,00,N
20250313,140553,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1962,-17,5,-0.86,474320477,243837,10.61,1979,1995,1853,2570,1386,1979,1945.24,2.99,0,-1213,2219,2098,1974,1853,1729,2159,1914,378,591,500,1220,1,1,75621573,1484,-47.85,0.90,12,0.32,-41.00,2180.00,3435,20240305,-42.88,1395,20241209,40.65,2095,-6.35,20250312,1576,24.49,20250304,3295,-40.46,20240315,1395,40.65,20241209,0.47,N,060570,500,378 억,,2261683,N,N,1132,N,00,N
20250313,130553,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1960,-19,5,-0.96,428726682,220538,9.60,1979,1995,1853,2570,1386,1979,1944.00,2.99,0,-10533,2219,2098,1974,1853,1729,2159,1914,378,591,500,1220,1,1,75621573,1482,-47.80,0.90,12,0.29,-41.00,2180.00,3435,20240305,-42.94,1395,20241209,40.50,2095,-6.44,20250312,1576,24.37,20250304,3295,-40.52,20240315,1395,40.50,20241209,0.47,N,060570,500,378 억,,2261683,N,N,1132,N,00,N
20250313,120553,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1962,-17,5,-0.86,371160772,191346,8.33,1979,1979,1853,2570,1386,1979,1939.74,2.99,0,-10076,2219,2098,1974,1853,1729,2159,1914,378,591,500,1220,1,1,75621573,1484,-47.85,0.90,12,0.25,-41.00,2180.00,3435,20240305,-42.88,1395,20241209,40.65,2095,-6.35,20250312,1576,24.49,20250304,3295,-40.46,20240315,1395,40.65,20241209,0.47,N,060570,500,378 억,,2261683,N,N,1132,N,00,N
20250313,110552,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1975,-4,5,-0.20,284783317,147207,6.41,1979,1979,1853,2570,1386,1979,1934.58,2.99,0,-5217,2219,2098,1974,1853,1729,2159,1914,378,591,500,1220,1,1,75621573,1494,-48.17,0.91,12,0.19,-41.00,2180.00,3435,20240305,-42.50,1395,20241209,41.58,2095,-5.73,20250312,1576,25.32,20250304,3295,-40.06,20240315,1395,41.58,20241209,0.47,N,060570,500,378 억,,2261683,N,N,1132,N,00,N
20250313,100552,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1924,-55,5,-2.78,177120808,91678,3.99,1979,1979,1853,2570,1386,1979,1931.99,2.99,0,-7271,2219,2098,1974,1853,1729,2159,1914,378,591,500,1220,1,1,75621573,1455,-46.93,0.88,12,0.12,-41.00,2180.00,3435,20240305,-43.99,1395,20241209,37.92,2095,-8.16,20250312,1576,22.08,20250304,3295,-41.61,20240315,1395,37.92,20241209,0.47,N,060570,500,378 억,,2261683,N,N,1132,N,00,N
20250313,090554,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1969,-10,5,-0.51,33517590,17080,0.74,1979,1979,1945,2570,1386,1979,1962.39,2.99,0,-7775,2219,2098,1974,1853,1729,2159,1914,378,591,500,1220,1,1,75621573,1489,-48.02,0.90,12,0.02,-41.00,2180.00,3435,20240305,-42.68,1395,20241209,41.15,2095,-6.01,20250312,1576,24.94,20250304,3295,-40.24,20240315,1395,41.15,20241209,0.47,N,060570,500,378 억,,2261683,N,N,1132,N,00,N
20250312,160550,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1979,80,2,4.21,4559678342,2294051,183.74,1925,2095,1850,2465,1330,1899,1987.62,2.88,0,93627,2076,1987,1834,1745,1592,2032,1790,378,566,500,1170,1,1,75621573,1497,-48.27,0.91,12,3.03,-41.00,2180.00,3435,20240305,-42.39,1395,20241209,41.86,2095,-5.54,20250312,1576,25.57,20250304,3300,-40.03,20240312,1395,41.86,20241209,0.50,N,060570,500,378 억,,2178195,N,N,1132,N,00,N
20250312,150550,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1987,88,2,4.63,4467627494,2247366,180.00,1925,2095,1850,2465,1330,1899,1987.94,2.88,0,80741,2076,1987,1834,1745,1592,2032,1790,378,566,500,1170,1,1,75621573,1503,-48.46,0.91,12,2.97,-41.00,2180.00,3435,20240305,-42.15,1395,20241209,42.44,2095,-5.16,20250312,1576,26.08,20250304,3300,-39.79,20240312,1395,42.44,20241209,0.50,N,060570,500,378 억,,2178195,N,N,2257,N,00,N
20250312,140549,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2010,111,2,5.85,4338446785,2182606,174.81,1925,2095,1850,2465,1330,1899,1987.74,2.88,0,66797,2076,1987,1834,1745,1592,2032,1790,378,566,500,1170,5,1,75621573,1520,-49.02,0.92,12,2.89,-41.00,2180.00,3435,20240305,-41.48,1395,20241209,44.09,2095,-4.06,20250312,1576,27.54,20250304,3300,-39.09,20240312,1395,44.09,20241209,0.50,N,060570,500,378 억,,2178195,N,N,2257,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 20250313 160552 57 100.00 KOSDAQ 오락·문화 N N N N N 1950 -29 5 -1.47 665710553 341894 14.88 1979 1995 1853 2570 1386 1979 1947.13 2.99 0 7762 2219 2098 1974 1853 1729 2159 1914 378 591 500 1220 1 1 75621573 1475 -47.56 0.89 12 0.45 -41.00 2180.00 3435 20240305 -43.23 1395 20241209 39.78 2095 -6.92 20250312 1576 23.73 20250304 3295 -40.82 20240315 1395 39.78 20241209 0.47 N 060570 500 378 억 2261683 N N 415 N 00 N
3 20250313 150553 57 100.00 KOSDAQ 오락·문화 N N N N N 1942 -37 5 -1.87 548119505 281660 12.26 1979 1995 1853 2570 1386 1979 1946.03 2.99 0 11992 2219 2098 1974 1853 1729 2159 1914 378 591 500 1220 1 1 75621573 1469 -47.37 0.89 12 0.37 -41.00 2180.00 3435 20240305 -43.46 1395 20241209 39.21 2095 -7.30 20250312 1576 23.22 20250304 3295 -41.06 20240315 1395 39.21 20241209 0.47 N 060570 500 378 억 2261683 N N 1132 N 00 N
4 20250313 140553 57 100.00 KOSDAQ 오락·문화 N N N N N 1962 -17 5 -0.86 474320477 243837 10.61 1979 1995 1853 2570 1386 1979 1945.24 2.99 0 -1213 2219 2098 1974 1853 1729 2159 1914 378 591 500 1220 1 1 75621573 1484 -47.85 0.90 12 0.32 -41.00 2180.00 3435 20240305 -42.88 1395 20241209 40.65 2095 -6.35 20250312 1576 24.49 20250304 3295 -40.46 20240315 1395 40.65 20241209 0.47 N 060570 500 378 억 2261683 N N 1132 N 00 N
5 20250313 130553 57 100.00 KOSDAQ 오락·문화 N N N N N 1960 -19 5 -0.96 428726682 220538 9.60 1979 1995 1853 2570 1386 1979 1944.00 2.99 0 -10533 2219 2098 1974 1853 1729 2159 1914 378 591 500 1220 1 1 75621573 1482 -47.80 0.90 12 0.29 -41.00 2180.00 3435 20240305 -42.94 1395 20241209 40.50 2095 -6.44 20250312 1576 24.37 20250304 3295 -40.52 20240315 1395 40.50 20241209 0.47 N 060570 500 378 억 2261683 N N 1132 N 00 N
6 20250313 120553 57 100.00 KOSDAQ 오락·문화 N N N N N 1962 -17 5 -0.86 371160772 191346 8.33 1979 1979 1853 2570 1386 1979 1939.74 2.99 0 -10076 2219 2098 1974 1853 1729 2159 1914 378 591 500 1220 1 1 75621573 1484 -47.85 0.90 12 0.25 -41.00 2180.00 3435 20240305 -42.88 1395 20241209 40.65 2095 -6.35 20250312 1576 24.49 20250304 3295 -40.46 20240315 1395 40.65 20241209 0.47 N 060570 500 378 억 2261683 N N 1132 N 00 N
7 20250313 110552 57 100.00 KOSDAQ 오락·문화 N N N N N 1975 -4 5 -0.20 284783317 147207 6.41 1979 1979 1853 2570 1386 1979 1934.58 2.99 0 -5217 2219 2098 1974 1853 1729 2159 1914 378 591 500 1220 1 1 75621573 1494 -48.17 0.91 12 0.19 -41.00 2180.00 3435 20240305 -42.50 1395 20241209 41.58 2095 -5.73 20250312 1576 25.32 20250304 3295 -40.06 20240315 1395 41.58 20241209 0.47 N 060570 500 378 억 2261683 N N 1132 N 00 N
8 20250313 100552 57 100.00 KOSDAQ 오락·문화 N N N N N 1924 -55 5 -2.78 177120808 91678 3.99 1979 1979 1853 2570 1386 1979 1931.99 2.99 0 -7271 2219 2098 1974 1853 1729 2159 1914 378 591 500 1220 1 1 75621573 1455 -46.93 0.88 12 0.12 -41.00 2180.00 3435 20240305 -43.99 1395 20241209 37.92 2095 -8.16 20250312 1576 22.08 20250304 3295 -41.61 20240315 1395 37.92 20241209 0.47 N 060570 500 378 억 2261683 N N 1132 N 00 N
9 20250313 090554 57 100.00 KOSDAQ 오락·문화 N N N N N 1969 -10 5 -0.51 33517590 17080 0.74 1979 1979 1945 2570 1386 1979 1962.39 2.99 0 -7775 2219 2098 1974 1853 1729 2159 1914 378 591 500 1220 1 1 75621573 1489 -48.02 0.90 12 0.02 -41.00 2180.00 3435 20240305 -42.68 1395 20241209 41.15 2095 -6.01 20250312 1576 24.94 20250304 3295 -40.24 20240315 1395 41.15 20241209 0.47 N 060570 500 378 억 2261683 N N 1132 N 00 N
10 20250312 160550 57 100.00 KOSDAQ 오락·문화 N N N N N 1979 80 2 4.21 4559678342 2294051 183.74 1925 2095 1850 2465 1330 1899 1987.62 2.88 0 93627 2076 1987 1834 1745 1592 2032 1790 378 566 500 1170 1 1 75621573 1497 -48.27 0.91 12 3.03 -41.00 2180.00 3435 20240305 -42.39 1395 20241209 41.86 2095 -5.54 20250312 1576 25.57 20250304 3300 -40.03 20240312 1395 41.86 20241209 0.50 N 060570 500 378 억 2178195 N N 1132 N 00 N
11 20250312 150550 57 100.00 KOSDAQ 오락·문화 N N N N N 1987 88 2 4.63 4467627494 2247366 180.00 1925 2095 1850 2465 1330 1899 1987.94 2.88 0 80741 2076 1987 1834 1745 1592 2032 1790 378 566 500 1170 1 1 75621573 1503 -48.46 0.91 12 2.97 -41.00 2180.00 3435 20240305 -42.15 1395 20241209 42.44 2095 -5.16 20250312 1576 26.08 20250304 3300 -39.79 20240312 1395 42.44 20241209 0.50 N 060570 500 378 억 2178195 N N 2257 N 00 N
12 20250312 140549 57 100.00 KOSDAQ 오락·문화 N N N N N 2010 111 2 5.85 4338446785 2182606 174.81 1925 2095 1850 2465 1330 1899 1987.74 2.88 0 66797 2076 1987 1834 1745 1592 2032 1790 378 566 500 1170 5 1 75621573 1520 -49.02 0.92 12 2.89 -41.00 2180.00 3435 20240305 -41.48 1395 20241209 44.09 2095 -4.06 20250312 1576 27.54 20250304 3300 -39.09 20240312 1395 44.09 20241209 0.50 N 060570 500 378 억 2178195 N N 2257 N 00 N