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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 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
20241121,160549,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1674,8,2,0.48,247501468,149504,124.20,1650,1679,1616,2165,1167,1666,1655.44,2.95,0,-44025,1704,1685,1650,1631,1596,1694,1640,378,499,500,1030,1,1,75621573,1266,-40.83,0.77,12,0.20,-41.00,2180.00,4000,20240123,-58.15,1500,20241115,11.60,4000,-58.15,20240123,1500,11.60,20241115,4000,-58.15,20240123,1500,11.60,20241115,0.55,N,060570,500,378 억,,2233482,N,N,514,N,00,N
20241121,150600,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1656,-10,5,-0.60,225246319,136198,113.15,1650,1679,1616,2165,1167,1666,1653.82,2.95,0,-39100,1704,1685,1650,1631,1596,1694,1640,378,499,500,1030,1,1,75621573,1252,-40.39,0.76,12,0.18,-41.00,2180.00,4000,20240123,-58.60,1500,20241115,10.40,4000,-58.60,20240123,1500,10.40,20241115,4000,-58.60,20240123,1500,10.40,20241115,0.55,N,060570,500,378 억,,2233482,N,N,553,N,00,N
20241121,140600,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1657,-9,5,-0.54,159205314,96334,80.03,1650,1679,1616,2165,1167,1666,1652.64,2.95,0,-20266,1704,1685,1650,1631,1596,1694,1640,378,499,500,1030,1,1,75621573,1253,-40.41,0.76,12,0.13,-41.00,2180.00,4000,20240123,-58.57,1500,20241115,10.47,4000,-58.57,20240123,1500,10.47,20241115,4000,-58.57,20240123,1500,10.47,20241115,0.55,N,060570,500,378 억,,2233482,N,N,553,N,00,N
20241121,130554,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1640,-26,5,-1.56,142664371,86352,71.74,1650,1679,1616,2165,1167,1666,1652.13,2.95,0,-16202,1704,1685,1650,1631,1596,1694,1640,378,499,500,1030,1,1,75621573,1240,-40.00,0.75,12,0.11,-41.00,2180.00,4000,20240123,-59.00,1500,20241115,9.33,4000,-59.00,20240123,1500,9.33,20241115,4000,-59.00,20240123,1500,9.33,20241115,0.55,N,060570,500,378 억,,2233482,N,N,553,N,00,N
20241121,120555,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1643,-23,5,-1.38,129769551,78496,65.21,1650,1679,1616,2165,1167,1666,1653.20,2.95,0,-16047,1704,1685,1650,1631,1596,1694,1640,378,499,500,1030,1,1,75621573,1242,-40.07,0.75,12,0.10,-41.00,2180.00,4000,20240123,-58.93,1500,20241115,9.53,4000,-58.93,20240123,1500,9.53,20241115,4000,-58.93,20240123,1500,9.53,20241115,0.55,N,060570,500,378 억,,2233482,N,N,553,N,00,N
20241121,110555,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1650,-16,5,-0.96,119577648,72300,60.06,1650,1679,1616,2165,1167,1666,1653.91,2.95,0,-15631,1704,1685,1650,1631,1596,1694,1640,378,499,500,1030,1,1,75621573,1248,-40.24,0.76,12,0.10,-41.00,2180.00,4000,20240123,-58.75,1500,20241115,10.00,4000,-58.75,20240123,1500,10.00,20241115,4000,-58.75,20240123,1500,10.00,20241115,0.55,N,060570,500,378 억,,2233482,N,N,553,N,00,N
20241121,100558,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1629,-37,5,-2.22,85596430,51838,43.06,1650,1679,1616,2165,1167,1666,1651.23,2.95,0,-11012,1704,1685,1650,1631,1596,1694,1640,378,499,500,1030,1,1,75621573,1232,-39.73,0.75,12,0.07,-41.00,2180.00,4000,20240123,-59.28,1500,20241115,8.60,4000,-59.28,20240123,1500,8.60,20241115,4000,-59.28,20240123,1500,8.60,20241115,0.55,N,060570,500,378 억,,2233482,N,N,553,N,00,N
20241121,090558,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1674,8,2,0.48,8772203,5253,4.36,1650,1679,1650,2165,1167,1666,1669.94,2.95,0,-2495,1704,1685,1650,1631,1596,1694,1640,378,499,500,1030,1,1,75621573,1266,-40.83,0.77,12,0.01,-41.00,2180.00,4000,20240123,-58.15,1500,20241115,11.60,4000,-58.15,20240123,1500,11.60,20241115,4000,-58.15,20240123,1500,11.60,20241115,0.55,N,060570,500,378 억,,2233482,N,N,553,N,00,N
20241120,160551,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1666,48,2,2.97,198452695,119855,104.49,1615,1669,1615,2100,1133,1618,1655.68,2.94,0,11873,1652,1635,1614,1597,1576,1643,1605,378,482,500,1000,1,1,75621573,1260,-40.63,0.76,12,0.16,-41.00,2180.00,4000,20240123,-58.35,1500,20241115,11.07,4000,-58.35,20240123,1500,11.07,20241115,4000,-58.35,20240123,1500,11.07,20241115,0.54,N,060570,500,378 억,,2221761,N,N,553,N,00,N
20241120,150601,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1655,37,2,2.29,185090725,111821,97.48,1615,1669,1615,2100,1133,1618,1655.24,2.94,0,10705,1652,1635,1614,1597,1576,1643,1605,378,482,500,1000,1,1,75621573,1252,-40.37,0.76,12,0.15,-41.00,2180.00,4000,20240123,-58.62,1500,20241115,10.33,4000,-58.62,20240123,1500,10.33,20241115,4000,-58.62,20240123,1500,10.33,20241115,0.54,N,060570,500,378 억,,2221761,N,N,388,N,00,N
20241120,140601,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1651,33,2,2.04,170367758,102955,89.75,1615,1669,1615,2100,1133,1618,1654.78,2.94,0,12209,1652,1635,1614,1597,1576,1643,1605,378,482,500,1000,1,1,75621573,1249,-40.27,0.76,12,0.14,-41.00,2180.00,4000,20240123,-58.72,1500,20241115,10.07,4000,-58.72,20240123,1500,10.07,20241115,4000,-58.72,20240123,1500,10.07,20241115,0.54,N,060570,500,378 억,,2221761,N,N,388,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 20241121 160549 57 100.00 KOSDAQ 오락문화 N N N N N 1674 8 2 0.48 247501468 149504 124.20 1650 1679 1616 2165 1167 1666 1655.44 2.95 0 -44025 1704 1685 1650 1631 1596 1694 1640 378 499 500 1030 1 1 75621573 1266 -40.83 0.77 12 0.20 -41.00 2180.00 4000 20240123 -58.15 1500 20241115 11.60 4000 -58.15 20240123 1500 11.60 20241115 4000 -58.15 20240123 1500 11.60 20241115 0.55 N 060570 500 378 억 2233482 N N 514 N 00 N
3 20241121 150600 57 100.00 KOSDAQ 오락문화 N N N N N 1656 -10 5 -0.60 225246319 136198 113.15 1650 1679 1616 2165 1167 1666 1653.82 2.95 0 -39100 1704 1685 1650 1631 1596 1694 1640 378 499 500 1030 1 1 75621573 1252 -40.39 0.76 12 0.18 -41.00 2180.00 4000 20240123 -58.60 1500 20241115 10.40 4000 -58.60 20240123 1500 10.40 20241115 4000 -58.60 20240123 1500 10.40 20241115 0.55 N 060570 500 378 억 2233482 N N 553 N 00 N
4 20241121 140600 57 100.00 KOSDAQ 오락문화 N N N N N 1657 -9 5 -0.54 159205314 96334 80.03 1650 1679 1616 2165 1167 1666 1652.64 2.95 0 -20266 1704 1685 1650 1631 1596 1694 1640 378 499 500 1030 1 1 75621573 1253 -40.41 0.76 12 0.13 -41.00 2180.00 4000 20240123 -58.57 1500 20241115 10.47 4000 -58.57 20240123 1500 10.47 20241115 4000 -58.57 20240123 1500 10.47 20241115 0.55 N 060570 500 378 억 2233482 N N 553 N 00 N
5 20241121 130554 57 100.00 KOSDAQ 오락문화 N N N N N 1640 -26 5 -1.56 142664371 86352 71.74 1650 1679 1616 2165 1167 1666 1652.13 2.95 0 -16202 1704 1685 1650 1631 1596 1694 1640 378 499 500 1030 1 1 75621573 1240 -40.00 0.75 12 0.11 -41.00 2180.00 4000 20240123 -59.00 1500 20241115 9.33 4000 -59.00 20240123 1500 9.33 20241115 4000 -59.00 20240123 1500 9.33 20241115 0.55 N 060570 500 378 억 2233482 N N 553 N 00 N
6 20241121 120555 57 100.00 KOSDAQ 오락문화 N N N N N 1643 -23 5 -1.38 129769551 78496 65.21 1650 1679 1616 2165 1167 1666 1653.20 2.95 0 -16047 1704 1685 1650 1631 1596 1694 1640 378 499 500 1030 1 1 75621573 1242 -40.07 0.75 12 0.10 -41.00 2180.00 4000 20240123 -58.93 1500 20241115 9.53 4000 -58.93 20240123 1500 9.53 20241115 4000 -58.93 20240123 1500 9.53 20241115 0.55 N 060570 500 378 억 2233482 N N 553 N 00 N
7 20241121 110555 57 100.00 KOSDAQ 오락문화 N N N N N 1650 -16 5 -0.96 119577648 72300 60.06 1650 1679 1616 2165 1167 1666 1653.91 2.95 0 -15631 1704 1685 1650 1631 1596 1694 1640 378 499 500 1030 1 1 75621573 1248 -40.24 0.76 12 0.10 -41.00 2180.00 4000 20240123 -58.75 1500 20241115 10.00 4000 -58.75 20240123 1500 10.00 20241115 4000 -58.75 20240123 1500 10.00 20241115 0.55 N 060570 500 378 억 2233482 N N 553 N 00 N
8 20241121 100558 57 100.00 KOSDAQ 오락문화 N N N N N 1629 -37 5 -2.22 85596430 51838 43.06 1650 1679 1616 2165 1167 1666 1651.23 2.95 0 -11012 1704 1685 1650 1631 1596 1694 1640 378 499 500 1030 1 1 75621573 1232 -39.73 0.75 12 0.07 -41.00 2180.00 4000 20240123 -59.28 1500 20241115 8.60 4000 -59.28 20240123 1500 8.60 20241115 4000 -59.28 20240123 1500 8.60 20241115 0.55 N 060570 500 378 억 2233482 N N 553 N 00 N
9 20241121 090558 57 100.00 KOSDAQ 오락문화 N N N N N 1674 8 2 0.48 8772203 5253 4.36 1650 1679 1650 2165 1167 1666 1669.94 2.95 0 -2495 1704 1685 1650 1631 1596 1694 1640 378 499 500 1030 1 1 75621573 1266 -40.83 0.77 12 0.01 -41.00 2180.00 4000 20240123 -58.15 1500 20241115 11.60 4000 -58.15 20240123 1500 11.60 20241115 4000 -58.15 20240123 1500 11.60 20241115 0.55 N 060570 500 378 억 2233482 N N 553 N 00 N
10 20241120 160551 57 100.00 KOSDAQ 오락문화 N N N N N 1666 48 2 2.97 198452695 119855 104.49 1615 1669 1615 2100 1133 1618 1655.68 2.94 0 11873 1652 1635 1614 1597 1576 1643 1605 378 482 500 1000 1 1 75621573 1260 -40.63 0.76 12 0.16 -41.00 2180.00 4000 20240123 -58.35 1500 20241115 11.07 4000 -58.35 20240123 1500 11.07 20241115 4000 -58.35 20240123 1500 11.07 20241115 0.54 N 060570 500 378 억 2221761 N N 553 N 00 N
11 20241120 150601 57 100.00 KOSDAQ 오락문화 N N N N N 1655 37 2 2.29 185090725 111821 97.48 1615 1669 1615 2100 1133 1618 1655.24 2.94 0 10705 1652 1635 1614 1597 1576 1643 1605 378 482 500 1000 1 1 75621573 1252 -40.37 0.76 12 0.15 -41.00 2180.00 4000 20240123 -58.62 1500 20241115 10.33 4000 -58.62 20240123 1500 10.33 20241115 4000 -58.62 20240123 1500 10.33 20241115 0.54 N 060570 500 378 억 2221761 N N 388 N 00 N
12 20241120 140601 57 100.00 KOSDAQ 오락문화 N N N N N 1651 33 2 2.04 170367758 102955 89.75 1615 1669 1615 2100 1133 1618 1654.78 2.94 0 12209 1652 1635 1614 1597 1576 1643 1605 378 482 500 1000 1 1 75621573 1249 -40.27 0.76 12 0.14 -41.00 2180.00 4000 20240123 -58.72 1500 20241115 10.07 4000 -58.72 20240123 1500 10.07 20241115 4000 -58.72 20240123 1500 10.07 20241115 0.54 N 060570 500 378 억 2221761 N N 388 N 00 N