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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
060570/price/prices-20241101.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
20241118,160534,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1595,43,2,2.77,158742045,100707,90.73,1540,1595,1540,2015,1087,1552,1576.26,2.90,0,21898,1586,1568,1534,1516,1482,1578,1526,378,463,500,960,1,1,75621573,1206,-38.90,0.73,12,0.13,-41.00,2180.00,4000,20240123,-60.12,1500,20241115,6.33,4000,-60.12,20240123,1500,6.33,20241115,4000,-60.12,20240123,1500,6.33,20241115,0.56,N,060570,500,378 억,,2195740,N,N,23,N,00,N
20241118,150538,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1575,23,2,1.48,142799873,90662,81.68,1540,1595,1540,2015,1087,1552,1575.08,2.90,0,22138,1586,1568,1534,1516,1482,1578,1526,378,463,500,960,1,1,75621573,1191,-38.41,0.72,12,0.12,-41.00,2180.00,4000,20240123,-60.62,1500,20241115,5.00,4000,-60.62,20240123,1500,5.00,20241115,4000,-60.62,20240123,1500,5.00,20241115,0.56,N,060570,500,378 억,,2195740,N,N,0,N,00,N
20241118,140539,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1566,14,2,0.90,134999944,85694,77.21,1540,1595,1540,2015,1087,1552,1575.37,2.90,0,20372,1586,1568,1534,1516,1482,1578,1526,378,463,500,960,1,1,75621573,1184,-38.20,0.72,12,0.11,-41.00,2180.00,4000,20240123,-60.85,1500,20241115,4.40,4000,-60.85,20240123,1500,4.40,20241115,4000,-60.85,20240123,1500,4.40,20241115,0.56,N,060570,500,378 억,,2195740,N,N,0,N,00,N
20241118,130537,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1584,32,2,2.06,125157206,79438,71.57,1540,1595,1540,2015,1087,1552,1575.53,2.90,0,20125,1586,1568,1534,1516,1482,1578,1526,378,463,500,960,1,1,75621573,1198,-38.63,0.73,12,0.11,-41.00,2180.00,4000,20240123,-60.40,1500,20241115,5.60,4000,-60.40,20240123,1500,5.60,20241115,4000,-60.40,20240123,1500,5.60,20241115,0.56,N,060570,500,378 억,,2195740,N,N,0,N,00,N
20241118,120540,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1580,28,2,1.80,107781334,68411,61.63,1540,1595,1540,2015,1087,1552,1575.50,2.90,0,18402,1586,1568,1534,1516,1482,1578,1526,378,463,500,960,1,1,75621573,1195,-38.54,0.72,12,0.09,-41.00,2180.00,4000,20240123,-60.50,1500,20241115,5.33,4000,-60.50,20240123,1500,5.33,20241115,4000,-60.50,20240123,1500,5.33,20241115,0.56,N,060570,500,378 억,,2195740,N,N,0,N,00,N
20241118,110537,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1583,31,2,2.00,85214064,54156,48.79,1540,1595,1540,2015,1087,1552,1573.49,2.90,0,16103,1586,1568,1534,1516,1482,1578,1526,378,463,500,960,1,1,75621573,1197,-38.61,0.73,12,0.07,-41.00,2180.00,4000,20240123,-60.43,1500,20241115,5.53,4000,-60.43,20240123,1500,5.53,20241115,4000,-60.43,20240123,1500,5.53,20241115,0.56,N,060570,500,378 억,,2195740,N,N,0,N,00,N
20241118,100535,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1574,22,2,1.42,45467746,28973,26.10,1540,1595,1540,2015,1087,1552,1569.31,2.90,0,10447,1586,1568,1534,1516,1482,1578,1526,378,463,500,960,1,1,75621573,1190,-38.39,0.72,12,0.04,-41.00,2180.00,4000,20240123,-60.65,1500,20241115,4.93,4000,-60.65,20240123,1500,4.93,20241115,4000,-60.65,20240123,1500,4.93,20241115,0.56,N,060570,500,378 억,,2195740,N,N,0,N,00,N
20241118,090533,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1540,-12,5,-0.77,7523716,4884,4.40,1540,1559,1540,2015,1087,1552,1540.48,2.90,0,836,1586,1568,1534,1516,1482,1578,1526,378,463,500,960,1,1,75621573,1165,-37.56,0.71,12,0.01,-41.00,2180.00,4000,20240123,-61.50,1500,20241115,2.67,4000,-61.50,20240123,1500,2.67,20241115,4000,-61.50,20240123,1500,2.67,20241115,0.56,N,060570,500,378 억,,2195740,N,N,0,N,00,N
20241115,160550,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,1552,32,2,2.11,165869500,108702,71.70,1537,1552,1500,1976,1064,1520,1525.10,2.88,0,18438,1605,1562,1536,1493,1467,1549,1480,378,456,500,940,1,1,75621573,1174,-37.85,0.71,12,0.14,-41.00,2180.00,4000,20240123,-61.20,1500,20241115,3.47,4000,-61.20,20240123,1500,3.47,20241115,4000,-61.20,20240123,1500,3.47,20241115,0.58,N,060570,500,378 억,,2177113,N,N,0,N,00,N
20241115,150603,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,1548,28,2,1.84,158057010,103668,68.38,1537,1552,1500,1976,1064,1520,1524.65,2.88,0,18667,1605,1562,1536,1493,1467,1549,1480,378,456,500,940,1,1,75621573,1171,-37.76,0.71,12,0.14,-41.00,2180.00,4000,20240123,-61.30,1500,20241115,3.20,4000,-61.30,20240123,1500,3.20,20241115,4000,-61.30,20240123,1500,3.20,20241115,0.58,N,060570,500,378 억,,2177113,N,N,0,N,00,N
20241115,140558,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,1547,27,2,1.78,144595657,94975,62.65,1537,1548,1500,1976,1064,1520,1522.46,2.88,0,17370,1605,1562,1536,1493,1467,1549,1480,378,456,500,940,1,1,75621573,1170,-37.73,0.71,12,0.13,-41.00,2180.00,4000,20240123,-61.33,1500,20241115,3.13,4000,-61.33,20240123,1500,3.13,20241115,4000,-61.33,20240123,1500,3.13,20241115,0.58,N,060570,500,378 억,,2177113,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 20241118 160534 57 100.00 KOSDAQ 오락문화 N N N N N 1595 43 2 2.77 158742045 100707 90.73 1540 1595 1540 2015 1087 1552 1576.26 2.90 0 21898 1586 1568 1534 1516 1482 1578 1526 378 463 500 960 1 1 75621573 1206 -38.90 0.73 12 0.13 -41.00 2180.00 4000 20240123 -60.12 1500 20241115 6.33 4000 -60.12 20240123 1500 6.33 20241115 4000 -60.12 20240123 1500 6.33 20241115 0.56 N 060570 500 378 억 2195740 N N 23 N 00 N
3 20241118 150538 57 100.00 KOSDAQ 오락문화 N N N N N 1575 23 2 1.48 142799873 90662 81.68 1540 1595 1540 2015 1087 1552 1575.08 2.90 0 22138 1586 1568 1534 1516 1482 1578 1526 378 463 500 960 1 1 75621573 1191 -38.41 0.72 12 0.12 -41.00 2180.00 4000 20240123 -60.62 1500 20241115 5.00 4000 -60.62 20240123 1500 5.00 20241115 4000 -60.62 20240123 1500 5.00 20241115 0.56 N 060570 500 378 억 2195740 N N 0 N 00 N
4 20241118 140539 57 100.00 KOSDAQ 오락문화 N N N N N 1566 14 2 0.90 134999944 85694 77.21 1540 1595 1540 2015 1087 1552 1575.37 2.90 0 20372 1586 1568 1534 1516 1482 1578 1526 378 463 500 960 1 1 75621573 1184 -38.20 0.72 12 0.11 -41.00 2180.00 4000 20240123 -60.85 1500 20241115 4.40 4000 -60.85 20240123 1500 4.40 20241115 4000 -60.85 20240123 1500 4.40 20241115 0.56 N 060570 500 378 억 2195740 N N 0 N 00 N
5 20241118 130537 57 100.00 KOSDAQ 오락문화 N N N N N 1584 32 2 2.06 125157206 79438 71.57 1540 1595 1540 2015 1087 1552 1575.53 2.90 0 20125 1586 1568 1534 1516 1482 1578 1526 378 463 500 960 1 1 75621573 1198 -38.63 0.73 12 0.11 -41.00 2180.00 4000 20240123 -60.40 1500 20241115 5.60 4000 -60.40 20240123 1500 5.60 20241115 4000 -60.40 20240123 1500 5.60 20241115 0.56 N 060570 500 378 억 2195740 N N 0 N 00 N
6 20241118 120540 57 100.00 KOSDAQ 오락문화 N N N N N 1580 28 2 1.80 107781334 68411 61.63 1540 1595 1540 2015 1087 1552 1575.50 2.90 0 18402 1586 1568 1534 1516 1482 1578 1526 378 463 500 960 1 1 75621573 1195 -38.54 0.72 12 0.09 -41.00 2180.00 4000 20240123 -60.50 1500 20241115 5.33 4000 -60.50 20240123 1500 5.33 20241115 4000 -60.50 20240123 1500 5.33 20241115 0.56 N 060570 500 378 억 2195740 N N 0 N 00 N
7 20241118 110537 57 100.00 KOSDAQ 오락문화 N N N N N 1583 31 2 2.00 85214064 54156 48.79 1540 1595 1540 2015 1087 1552 1573.49 2.90 0 16103 1586 1568 1534 1516 1482 1578 1526 378 463 500 960 1 1 75621573 1197 -38.61 0.73 12 0.07 -41.00 2180.00 4000 20240123 -60.43 1500 20241115 5.53 4000 -60.43 20240123 1500 5.53 20241115 4000 -60.43 20240123 1500 5.53 20241115 0.56 N 060570 500 378 억 2195740 N N 0 N 00 N
8 20241118 100535 57 100.00 KOSDAQ 오락문화 N N N N N 1574 22 2 1.42 45467746 28973 26.10 1540 1595 1540 2015 1087 1552 1569.31 2.90 0 10447 1586 1568 1534 1516 1482 1578 1526 378 463 500 960 1 1 75621573 1190 -38.39 0.72 12 0.04 -41.00 2180.00 4000 20240123 -60.65 1500 20241115 4.93 4000 -60.65 20240123 1500 4.93 20241115 4000 -60.65 20240123 1500 4.93 20241115 0.56 N 060570 500 378 억 2195740 N N 0 N 00 N
9 20241118 090533 57 100.00 KOSDAQ 오락문화 N N N N N 1540 -12 5 -0.77 7523716 4884 4.40 1540 1559 1540 2015 1087 1552 1540.48 2.90 0 836 1586 1568 1534 1516 1482 1578 1526 378 463 500 960 1 1 75621573 1165 -37.56 0.71 12 0.01 -41.00 2180.00 4000 20240123 -61.50 1500 20241115 2.67 4000 -61.50 20240123 1500 2.67 20241115 4000 -61.50 20240123 1500 2.67 20241115 0.56 N 060570 500 378 억 2195740 N N 0 N 00 N
10 20241115 160550 57 100.00 KOSDAQ 신저가 오락문화 N N N N N 1552 32 2 2.11 165869500 108702 71.70 1537 1552 1500 1976 1064 1520 1525.10 2.88 0 18438 1605 1562 1536 1493 1467 1549 1480 378 456 500 940 1 1 75621573 1174 -37.85 0.71 12 0.14 -41.00 2180.00 4000 20240123 -61.20 1500 20241115 3.47 4000 -61.20 20240123 1500 3.47 20241115 4000 -61.20 20240123 1500 3.47 20241115 0.58 N 060570 500 378 억 2177113 N N 0 N 00 N
11 20241115 150603 57 100.00 KOSDAQ 신저가 오락문화 N N N N N 1548 28 2 1.84 158057010 103668 68.38 1537 1552 1500 1976 1064 1520 1524.65 2.88 0 18667 1605 1562 1536 1493 1467 1549 1480 378 456 500 940 1 1 75621573 1171 -37.76 0.71 12 0.14 -41.00 2180.00 4000 20240123 -61.30 1500 20241115 3.20 4000 -61.30 20240123 1500 3.20 20241115 4000 -61.30 20240123 1500 3.20 20241115 0.58 N 060570 500 378 억 2177113 N N 0 N 00 N
12 20241115 140558 57 100.00 KOSDAQ 신저가 오락문화 N N N N N 1547 27 2 1.78 144595657 94975 62.65 1537 1548 1500 1976 1064 1520 1522.46 2.88 0 17370 1605 1562 1536 1493 1467 1549 1480 378 456 500 940 1 1 75621573 1170 -37.73 0.71 12 0.13 -41.00 2180.00 4000 20240123 -61.33 1500 20241115 3.13 4000 -61.33 20240123 1500 3.13 20241115 4000 -61.33 20240123 1500 3.13 20241115 0.58 N 060570 500 378 억 2177113 N N 0 N 00 N