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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130557,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1799,-22,5,-1.21,166061283,92096,48.39,1790,1830,1790,2365,1275,1821,1803.13,2.73,0,13931,1881,1851,1818,1788,1755,1866,1803,378,544,500,1120,1,1,75621573,1360,-43.88,0.83,12,0.12,-41.00,2180.00,3460,20240226,-48.01,1395,20241209,28.96,2000,-10.05,20250116,1617,11.26,20250131,3460,-48.01,20240226,1395,28.96,20241209,0.54,N,060570,500,378 억,,2064906,N,N,9385,N,00,N
20250218,120558,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1798,-23,5,-1.26,146978633,81511,42.83,1790,1830,1790,2365,1275,1821,1803.18,2.73,0,14724,1881,1851,1818,1788,1755,1866,1803,378,544,500,1120,1,1,75621573,1360,-43.85,0.82,12,0.11,-41.00,2180.00,3460,20240226,-48.03,1395,20241209,28.89,2000,-10.10,20250116,1617,11.19,20250131,3460,-48.03,20240226,1395,28.89,20241209,0.54,N,060570,500,378 억,,2064906,N,N,9385,N,00,N
20250218,110557,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1799,-22,5,-1.21,132705953,73575,38.66,1790,1830,1790,2365,1275,1821,1803.68,2.73,0,10746,1881,1851,1818,1788,1755,1866,1803,378,544,500,1120,1,1,75621573,1360,-43.88,0.83,12,0.10,-41.00,2180.00,3460,20240226,-48.01,1395,20241209,28.96,2000,-10.05,20250116,1617,11.26,20250131,3460,-48.01,20240226,1395,28.96,20241209,0.54,N,060570,500,378 억,,2064906,N,N,9385,N,00,N
20250218,100557,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1803,-18,5,-0.99,90399028,50071,26.31,1790,1830,1790,2365,1275,1821,1805.42,2.73,0,5000,1881,1851,1818,1788,1755,1866,1803,378,544,500,1120,1,1,75621573,1363,-43.98,0.83,12,0.07,-41.00,2180.00,3460,20240226,-47.89,1395,20241209,29.25,2000,-9.85,20250116,1617,11.50,20250131,3460,-47.89,20240226,1395,29.25,20241209,0.54,N,060570,500,378 억,,2064906,N,N,9385,N,00,N
20250218,090558,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1801,-20,5,-1.10,25527587,14259,7.49,1790,1811,1790,2365,1275,1821,1790.28,2.73,0,2217,1881,1851,1818,1788,1755,1866,1803,378,544,500,1120,1,1,75621573,1362,-43.93,0.83,12,0.02,-41.00,2180.00,3460,20240226,-47.95,1395,20241209,29.10,2000,-9.95,20250116,1617,11.38,20250131,3460,-47.95,20240226,1395,29.10,20241209,0.54,N,060570,500,378 억,,2064906,N,N,9385,N,00,N
20250217,160557,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1821,29,2,1.62,347790902,190302,120.46,1785,1848,1785,2325,1255,1792,1827.57,2.63,0,73451,1818,1804,1778,1764,1738,1812,1772,378,533,500,1110,1,1,75621573,1377,-44.41,0.84,12,0.25,-41.00,2180.00,3460,20240226,-47.37,1395,20241209,30.54,2000,-8.95,20250116,1617,12.62,20250131,3460,-47.37,20240226,1395,30.54,20241209,0.52,N,060570,500,378 억,,1991541,N,N,9385,N,00,N
20250217,150556,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1827,35,2,1.95,305816541,167217,105.84,1785,1848,1785,2325,1255,1792,1828.86,2.63,0,73111,1818,1804,1778,1764,1738,1812,1772,378,533,500,1110,1,1,75621573,1382,-44.56,0.84,12,0.22,-41.00,2180.00,3460,20240226,-47.20,1395,20241209,30.97,2000,-8.65,20250116,1617,12.99,20250131,3460,-47.20,20240226,1395,30.97,20241209,0.52,N,060570,500,378 억,,1991541,N,N,0,N,00,N
20250217,140556,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1825,33,2,1.84,292951272,160169,101.38,1785,1848,1785,2325,1255,1792,1829.01,2.63,0,71742,1818,1804,1778,1764,1738,1812,1772,378,533,500,1110,1,1,75621573,1380,-44.51,0.84,12,0.21,-41.00,2180.00,3460,20240226,-47.25,1395,20241209,30.82,2000,-8.75,20250116,1617,12.86,20250131,3460,-47.25,20240226,1395,30.82,20241209,0.52,N,060570,500,378 억,,1991541,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 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
3 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
4 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
5 20250218 130557 57 100.00 KOSDAQ 오락·문화 N N N N N 1799 -22 5 -1.21 166061283 92096 48.39 1790 1830 1790 2365 1275 1821 1803.13 2.73 0 13931 1881 1851 1818 1788 1755 1866 1803 378 544 500 1120 1 1 75621573 1360 -43.88 0.83 12 0.12 -41.00 2180.00 3460 20240226 -48.01 1395 20241209 28.96 2000 -10.05 20250116 1617 11.26 20250131 3460 -48.01 20240226 1395 28.96 20241209 0.54 N 060570 500 378 억 2064906 N N 9385 N 00 N
6 20250218 120558 57 100.00 KOSDAQ 오락·문화 N N N N N 1798 -23 5 -1.26 146978633 81511 42.83 1790 1830 1790 2365 1275 1821 1803.18 2.73 0 14724 1881 1851 1818 1788 1755 1866 1803 378 544 500 1120 1 1 75621573 1360 -43.85 0.82 12 0.11 -41.00 2180.00 3460 20240226 -48.03 1395 20241209 28.89 2000 -10.10 20250116 1617 11.19 20250131 3460 -48.03 20240226 1395 28.89 20241209 0.54 N 060570 500 378 억 2064906 N N 9385 N 00 N
7 20250218 110557 57 100.00 KOSDAQ 오락·문화 N N N N N 1799 -22 5 -1.21 132705953 73575 38.66 1790 1830 1790 2365 1275 1821 1803.68 2.73 0 10746 1881 1851 1818 1788 1755 1866 1803 378 544 500 1120 1 1 75621573 1360 -43.88 0.83 12 0.10 -41.00 2180.00 3460 20240226 -48.01 1395 20241209 28.96 2000 -10.05 20250116 1617 11.26 20250131 3460 -48.01 20240226 1395 28.96 20241209 0.54 N 060570 500 378 억 2064906 N N 9385 N 00 N
8 20250218 100557 57 100.00 KOSDAQ 오락·문화 N N N N N 1803 -18 5 -0.99 90399028 50071 26.31 1790 1830 1790 2365 1275 1821 1805.42 2.73 0 5000 1881 1851 1818 1788 1755 1866 1803 378 544 500 1120 1 1 75621573 1363 -43.98 0.83 12 0.07 -41.00 2180.00 3460 20240226 -47.89 1395 20241209 29.25 2000 -9.85 20250116 1617 11.50 20250131 3460 -47.89 20240226 1395 29.25 20241209 0.54 N 060570 500 378 억 2064906 N N 9385 N 00 N
9 20250218 090558 57 100.00 KOSDAQ 오락·문화 N N N N N 1801 -20 5 -1.10 25527587 14259 7.49 1790 1811 1790 2365 1275 1821 1790.28 2.73 0 2217 1881 1851 1818 1788 1755 1866 1803 378 544 500 1120 1 1 75621573 1362 -43.93 0.83 12 0.02 -41.00 2180.00 3460 20240226 -47.95 1395 20241209 29.10 2000 -9.95 20250116 1617 11.38 20250131 3460 -47.95 20240226 1395 29.10 20241209 0.54 N 060570 500 378 억 2064906 N N 9385 N 00 N
10 20250217 160557 57 100.00 KOSDAQ 오락·문화 N N N N N 1821 29 2 1.62 347790902 190302 120.46 1785 1848 1785 2325 1255 1792 1827.57 2.63 0 73451 1818 1804 1778 1764 1738 1812 1772 378 533 500 1110 1 1 75621573 1377 -44.41 0.84 12 0.25 -41.00 2180.00 3460 20240226 -47.37 1395 20241209 30.54 2000 -8.95 20250116 1617 12.62 20250131 3460 -47.37 20240226 1395 30.54 20241209 0.52 N 060570 500 378 억 1991541 N N 9385 N 00 N
11 20250217 150556 57 100.00 KOSDAQ 오락·문화 N N N N N 1827 35 2 1.95 305816541 167217 105.84 1785 1848 1785 2325 1255 1792 1828.86 2.63 0 73111 1818 1804 1778 1764 1738 1812 1772 378 533 500 1110 1 1 75621573 1382 -44.56 0.84 12 0.22 -41.00 2180.00 3460 20240226 -47.20 1395 20241209 30.97 2000 -8.65 20250116 1617 12.99 20250131 3460 -47.20 20240226 1395 30.97 20241209 0.52 N 060570 500 378 억 1991541 N N 0 N 00 N
12 20250217 140556 57 100.00 KOSDAQ 오락·문화 N N N N N 1825 33 2 1.84 292951272 160169 101.38 1785 1848 1785 2325 1255 1792 1829.01 2.63 0 71742 1818 1804 1778 1764 1738 1812 1772 378 533 500 1110 1 1 75621573 1380 -44.51 0.84 12 0.21 -41.00 2180.00 3460 20240226 -47.25 1395 20241209 30.82 2000 -8.75 20250116 1617 12.86 20250131 3460 -47.25 20240226 1395 30.82 20241209 0.52 N 060570 500 378 억 1991541 N N 0 N 00 N