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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160619,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1710,-3,5,-0.18,432428787,252006,66.47,1713,1747,1693,2225,1200,1713,1715.95,2.94,0,66981,1816,1764,1733,1681,1650,1749,1666,378,512,500,1060,1,1,75621573,1293,-7.28,0.88,12,0.33,-235.00,1940.00,3300,20240312,-48.18,1395,20241209,22.58,2095,-18.38,20250312,1576,8.50,20250304,3150,-45.71,20240405,1395,22.58,20241209,0.70,N,060570,500,378 억,,2222514,N,N,4797,N,00,N
20250321,150603,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1711,-2,5,-0.12,395614161,230562,60.81,1713,1747,1693,2225,1200,1713,1715.87,2.94,0,58408,1816,1764,1733,1681,1650,1749,1666,378,512,500,1060,1,1,75621573,1294,-7.28,0.88,12,0.30,-235.00,1940.00,3300,20240312,-48.15,1395,20241209,22.65,2095,-18.33,20250312,1576,8.57,20250304,3150,-45.68,20240405,1395,22.65,20241209,0.70,N,060570,500,378 억,,2222514,N,N,2773,N,00,N
20250321,140604,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1724,11,2,0.64,324807063,189283,49.92,1713,1747,1693,2225,1200,1713,1715.99,2.94,0,47828,1816,1764,1733,1681,1650,1749,1666,378,512,500,1060,1,1,75621573,1304,-7.34,0.89,12,0.25,-235.00,1940.00,3300,20240312,-47.76,1395,20241209,23.58,2095,-17.71,20250312,1576,9.39,20250304,3150,-45.27,20240405,1395,23.58,20241209,0.70,N,060570,500,378 억,,2222514,N,N,2773,N,00,N
20250321,130603,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1739,26,2,1.52,310916631,181260,47.81,1713,1747,1693,2225,1200,1713,1715.31,2.94,0,44755,1816,1764,1733,1681,1650,1749,1666,378,512,500,1060,1,1,75621573,1315,-7.40,0.90,12,0.24,-235.00,1940.00,3300,20240312,-47.30,1395,20241209,24.66,2095,-16.99,20250312,1576,10.34,20250304,3150,-44.79,20240405,1395,24.66,20241209,0.70,N,060570,500,378 억,,2222514,N,N,2773,N,00,N
20250321,120604,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1730,17,2,0.99,183300692,107003,28.22,1713,1732,1693,2225,1200,1713,1713.04,2.94,0,17315,1816,1764,1733,1681,1650,1749,1666,378,512,500,1060,1,1,75621573,1308,-7.36,0.89,12,0.14,-235.00,1940.00,3300,20240312,-47.58,1395,20241209,24.01,2095,-17.42,20250312,1576,9.77,20250304,3150,-45.08,20240405,1395,24.01,20241209,0.70,N,060570,500,378 억,,2222514,N,N,2773,N,00,N
20250321,110604,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1720,7,2,0.41,144510607,84529,22.29,1713,1727,1693,2225,1200,1713,1709.60,2.94,0,2905,1816,1764,1733,1681,1650,1749,1666,378,512,500,1060,1,1,75621573,1301,-7.32,0.89,12,0.11,-235.00,1940.00,3300,20240312,-47.88,1395,20241209,23.30,2095,-17.90,20250312,1576,9.14,20250304,3150,-45.40,20240405,1395,23.30,20241209,0.70,N,060570,500,378 억,,2222514,N,N,2773,N,00,N
20250321,100604,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1710,-3,5,-0.18,114132696,66822,17.62,1713,1727,1693,2225,1200,1713,1708.01,2.94,0,-7856,1816,1764,1733,1681,1650,1749,1666,378,512,500,1060,1,1,75621573,1293,-7.28,0.88,12,0.09,-235.00,1940.00,3300,20240312,-48.18,1395,20241209,22.58,2095,-18.38,20250312,1576,8.50,20250304,3150,-45.71,20240405,1395,22.58,20241209,0.70,N,060570,500,378 억,,2222514,N,N,2773,N,00,N
20250321,090607,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1727,14,2,0.82,12564669,7328,1.93,1713,1727,1711,2225,1200,1713,1714.61,2.94,0,3328,1816,1764,1733,1681,1650,1749,1666,378,512,500,1060,1,1,75621573,1306,-7.35,0.89,12,0.01,-235.00,1940.00,3300,20240312,-47.67,1395,20241209,23.80,2095,-17.57,20250312,1576,9.58,20250304,3150,-45.17,20240405,1395,23.80,20241209,0.70,N,060570,500,378 억,,2222514,N,N,2773,N,00,N
20250320,160857,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1713,-49,5,-2.78,645557293,374525,243.21,1782,1785,1702,2290,1234,1762,1723.67,2.86,0,63275,1831,1796,1779,1744,1727,1788,1736,378,528,500,1090,1,1,75621573,1295,-7.29,0.88,12,0.50,-235.00,1940.00,3300,20240312,-48.09,1395,20241209,22.80,2095,-18.23,20250312,1576,8.69,20250304,3150,-45.62,20240320,1395,22.80,20241209,0.69,N,060570,500,378 억,,2159178,N,N,2773,N,00,N
20250320,150603,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1711,-51,5,-2.89,619389853,359271,233.30,1782,1785,1702,2290,1234,1762,1724.02,2.86,0,66419,1831,1796,1779,1744,1727,1788,1736,378,528,500,1090,1,1,75621573,1294,-7.28,0.88,12,0.48,-235.00,1940.00,3300,20240312,-48.15,1395,20241209,22.65,2095,-18.33,20250312,1576,8.57,20250304,3150,-45.68,20240320,1395,22.65,20241209,0.69,N,060570,500,378 억,,2159178,N,N,2096,N,00,N
20250320,140605,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1716,-46,5,-2.61,451585086,261468,169.79,1782,1785,1702,2290,1234,1762,1727.11,2.86,0,52416,1831,1796,1779,1744,1727,1788,1736,378,528,500,1090,1,1,75621573,1298,-7.30,0.88,12,0.35,-235.00,1940.00,3300,20240312,-48.00,1395,20241209,23.01,2095,-18.09,20250312,1576,8.88,20250304,3150,-45.52,20240320,1395,23.01,20241209,0.69,N,060570,500,378 억,,2159178,N,N,2096,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 20250321 160619 57 100.00 KOSDAQ 오락·문화 N N N N N 1710 -3 5 -0.18 432428787 252006 66.47 1713 1747 1693 2225 1200 1713 1715.95 2.94 0 66981 1816 1764 1733 1681 1650 1749 1666 378 512 500 1060 1 1 75621573 1293 -7.28 0.88 12 0.33 -235.00 1940.00 3300 20240312 -48.18 1395 20241209 22.58 2095 -18.38 20250312 1576 8.50 20250304 3150 -45.71 20240405 1395 22.58 20241209 0.70 N 060570 500 378 억 2222514 N N 4797 N 00 N
3 20250321 150603 57 100.00 KOSDAQ 오락·문화 N N N N N 1711 -2 5 -0.12 395614161 230562 60.81 1713 1747 1693 2225 1200 1713 1715.87 2.94 0 58408 1816 1764 1733 1681 1650 1749 1666 378 512 500 1060 1 1 75621573 1294 -7.28 0.88 12 0.30 -235.00 1940.00 3300 20240312 -48.15 1395 20241209 22.65 2095 -18.33 20250312 1576 8.57 20250304 3150 -45.68 20240405 1395 22.65 20241209 0.70 N 060570 500 378 억 2222514 N N 2773 N 00 N
4 20250321 140604 57 100.00 KOSDAQ 오락·문화 N N N N N 1724 11 2 0.64 324807063 189283 49.92 1713 1747 1693 2225 1200 1713 1715.99 2.94 0 47828 1816 1764 1733 1681 1650 1749 1666 378 512 500 1060 1 1 75621573 1304 -7.34 0.89 12 0.25 -235.00 1940.00 3300 20240312 -47.76 1395 20241209 23.58 2095 -17.71 20250312 1576 9.39 20250304 3150 -45.27 20240405 1395 23.58 20241209 0.70 N 060570 500 378 억 2222514 N N 2773 N 00 N
5 20250321 130603 57 100.00 KOSDAQ 오락·문화 N N N N N 1739 26 2 1.52 310916631 181260 47.81 1713 1747 1693 2225 1200 1713 1715.31 2.94 0 44755 1816 1764 1733 1681 1650 1749 1666 378 512 500 1060 1 1 75621573 1315 -7.40 0.90 12 0.24 -235.00 1940.00 3300 20240312 -47.30 1395 20241209 24.66 2095 -16.99 20250312 1576 10.34 20250304 3150 -44.79 20240405 1395 24.66 20241209 0.70 N 060570 500 378 억 2222514 N N 2773 N 00 N
6 20250321 120604 57 100.00 KOSDAQ 오락·문화 N N N N N 1730 17 2 0.99 183300692 107003 28.22 1713 1732 1693 2225 1200 1713 1713.04 2.94 0 17315 1816 1764 1733 1681 1650 1749 1666 378 512 500 1060 1 1 75621573 1308 -7.36 0.89 12 0.14 -235.00 1940.00 3300 20240312 -47.58 1395 20241209 24.01 2095 -17.42 20250312 1576 9.77 20250304 3150 -45.08 20240405 1395 24.01 20241209 0.70 N 060570 500 378 억 2222514 N N 2773 N 00 N
7 20250321 110604 57 100.00 KOSDAQ 오락·문화 N N N N N 1720 7 2 0.41 144510607 84529 22.29 1713 1727 1693 2225 1200 1713 1709.60 2.94 0 2905 1816 1764 1733 1681 1650 1749 1666 378 512 500 1060 1 1 75621573 1301 -7.32 0.89 12 0.11 -235.00 1940.00 3300 20240312 -47.88 1395 20241209 23.30 2095 -17.90 20250312 1576 9.14 20250304 3150 -45.40 20240405 1395 23.30 20241209 0.70 N 060570 500 378 억 2222514 N N 2773 N 00 N
8 20250321 100604 57 100.00 KOSDAQ 오락·문화 N N N N N 1710 -3 5 -0.18 114132696 66822 17.62 1713 1727 1693 2225 1200 1713 1708.01 2.94 0 -7856 1816 1764 1733 1681 1650 1749 1666 378 512 500 1060 1 1 75621573 1293 -7.28 0.88 12 0.09 -235.00 1940.00 3300 20240312 -48.18 1395 20241209 22.58 2095 -18.38 20250312 1576 8.50 20250304 3150 -45.71 20240405 1395 22.58 20241209 0.70 N 060570 500 378 억 2222514 N N 2773 N 00 N
9 20250321 090607 57 100.00 KOSDAQ 오락·문화 N N N N N 1727 14 2 0.82 12564669 7328 1.93 1713 1727 1711 2225 1200 1713 1714.61 2.94 0 3328 1816 1764 1733 1681 1650 1749 1666 378 512 500 1060 1 1 75621573 1306 -7.35 0.89 12 0.01 -235.00 1940.00 3300 20240312 -47.67 1395 20241209 23.80 2095 -17.57 20250312 1576 9.58 20250304 3150 -45.17 20240405 1395 23.80 20241209 0.70 N 060570 500 378 억 2222514 N N 2773 N 00 N
10 20250320 160857 57 100.00 KOSDAQ 오락·문화 N N N N N 1713 -49 5 -2.78 645557293 374525 243.21 1782 1785 1702 2290 1234 1762 1723.67 2.86 0 63275 1831 1796 1779 1744 1727 1788 1736 378 528 500 1090 1 1 75621573 1295 -7.29 0.88 12 0.50 -235.00 1940.00 3300 20240312 -48.09 1395 20241209 22.80 2095 -18.23 20250312 1576 8.69 20250304 3150 -45.62 20240320 1395 22.80 20241209 0.69 N 060570 500 378 억 2159178 N N 2773 N 00 N
11 20250320 150603 57 100.00 KOSDAQ 오락·문화 N N N N N 1711 -51 5 -2.89 619389853 359271 233.30 1782 1785 1702 2290 1234 1762 1724.02 2.86 0 66419 1831 1796 1779 1744 1727 1788 1736 378 528 500 1090 1 1 75621573 1294 -7.28 0.88 12 0.48 -235.00 1940.00 3300 20240312 -48.15 1395 20241209 22.65 2095 -18.33 20250312 1576 8.57 20250304 3150 -45.68 20240320 1395 22.65 20241209 0.69 N 060570 500 378 억 2159178 N N 2096 N 00 N
12 20250320 140605 57 100.00 KOSDAQ 오락·문화 N N N N N 1716 -46 5 -2.61 451585086 261468 169.79 1782 1785 1702 2290 1234 1762 1727.11 2.86 0 52416 1831 1796 1779 1744 1727 1788 1736 378 528 500 1090 1 1 75621573 1298 -7.30 0.88 12 0.35 -235.00 1940.00 3300 20240312 -48.00 1395 20241209 23.01 2095 -18.09 20250312 1576 8.88 20250304 3150 -45.52 20240320 1395 23.01 20241209 0.69 N 060570 500 378 억 2159178 N N 2096 N 00 N