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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160627,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1637,0,3,0.00,71672567,43699,46.53,1620,1659,1620,2125,1146,1637,1640.15,2.72,0,5631,1689,1662,1629,1602,1569,1676,1616,378,488,500,1010,1,1,75621573,1238,-39.93,0.75,12,0.06,-41.00,2180.00,4000,20240123,-59.07,1500,20241115,9.13,4000,-59.07,20240123,1500,9.13,20241115,4000,-59.07,20240123,1500,9.13,20241115,0.58,N,060570,500,378 억,,2055873,N,N,892,N,00,N
20241128,150638,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1641,4,2,0.24,56507721,34441,36.67,1620,1659,1620,2125,1146,1637,1640.71,2.72,0,5453,1689,1662,1629,1602,1569,1676,1616,378,488,500,1010,1,1,75621573,1241,-40.02,0.75,12,0.05,-41.00,2180.00,4000,20240123,-58.97,1500,20241115,9.40,4000,-58.97,20240123,1500,9.40,20241115,4000,-58.97,20240123,1500,9.40,20241115,0.58,N,060570,500,378 억,,2055873,N,N,3,N,00,N
20241128,140637,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1637,0,3,0.00,39958333,24338,25.91,1620,1659,1620,2125,1146,1637,1641.81,2.72,0,-2514,1689,1662,1629,1602,1569,1676,1616,378,488,500,1010,1,1,75621573,1238,-39.93,0.75,12,0.03,-41.00,2180.00,4000,20240123,-59.07,1500,20241115,9.13,4000,-59.07,20240123,1500,9.13,20241115,4000,-59.07,20240123,1500,9.13,20241115,0.58,N,060570,500,378 억,,2055873,N,N,3,N,00,N
20241128,130634,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1640,3,2,0.18,31029793,18884,20.11,1620,1659,1620,2125,1146,1637,1643.18,2.72,0,-1103,1689,1662,1629,1602,1569,1676,1616,378,488,500,1010,1,1,75621573,1240,-40.00,0.75,12,0.02,-41.00,2180.00,4000,20240123,-59.00,1500,20241115,9.33,4000,-59.00,20240123,1500,9.33,20241115,4000,-59.00,20240123,1500,9.33,20241115,0.58,N,060570,500,378 억,,2055873,N,N,3,N,00,N
20241128,120638,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1644,7,2,0.43,26956810,16402,17.46,1620,1659,1620,2125,1146,1637,1643.51,2.72,0,-1052,1689,1662,1629,1602,1569,1676,1616,378,488,500,1010,1,1,75621573,1243,-40.10,0.75,12,0.02,-41.00,2180.00,4000,20240123,-58.90,1500,20241115,9.60,4000,-58.90,20240123,1500,9.60,20241115,4000,-58.90,20240123,1500,9.60,20241115,0.58,N,060570,500,378 억,,2055873,N,N,3,N,00,N
20241128,110640,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1642,5,2,0.31,23871807,14522,15.46,1620,1659,1620,2125,1146,1637,1643.84,2.72,0,-913,1689,1662,1629,1602,1569,1676,1616,378,488,500,1010,1,1,75621573,1242,-40.05,0.75,12,0.02,-41.00,2180.00,4000,20240123,-58.95,1500,20241115,9.47,4000,-58.95,20240123,1500,9.47,20241115,4000,-58.95,20240123,1500,9.47,20241115,0.58,N,060570,500,378 억,,2055873,N,N,3,N,00,N
20241128,100638,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1639,2,2,0.12,9210332,5626,5.99,1620,1649,1620,2125,1146,1637,1637.10,2.72,0,1475,1689,1662,1629,1602,1569,1676,1616,378,488,500,1010,1,1,75621573,1239,-39.98,0.75,12,0.01,-41.00,2180.00,4000,20240123,-59.03,1500,20241115,9.27,4000,-59.03,20240123,1500,9.27,20241115,4000,-59.03,20240123,1500,9.27,20241115,0.58,N,060570,500,378 억,,2055873,N,N,3,N,00,N
20241128,090636,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1626,-11,5,-0.67,2348125,1449,1.54,1620,1626,1620,2125,1146,1637,1620.51,2.72,0,366,1689,1662,1629,1602,1569,1676,1616,378,488,500,1010,1,1,75621573,1230,-39.66,0.75,12,0.00,-41.00,2180.00,4000,20240123,-59.35,1500,20241115,8.40,4000,-59.35,20240123,1500,8.40,20241115,4000,-59.35,20240123,1500,8.40,20241115,0.58,N,060570,500,378 억,,2055873,N,N,3,N,00,N
20241127,160621,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1637,27,2,1.68,151243136,92701,109.51,1615,1656,1596,2090,1127,1610,1631.50,2.71,0,2726,1686,1648,1604,1566,1522,1626,1544,378,480,500,990,1,1,75621573,1238,-39.93,0.75,12,0.12,-41.00,2180.00,4000,20240123,-59.07,1500,20241115,9.13,4000,-59.07,20240123,1500,9.13,20241115,4000,-59.07,20240123,1500,9.13,20241115,0.55,N,060570,500,378 억,,2050796,N,N,3,N,00,N
20241127,150633,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1643,33,2,2.05,137476737,84296,99.58,1615,1656,1596,2090,1127,1610,1630.88,2.71,0,3354,1686,1648,1604,1566,1522,1626,1544,378,480,500,990,1,1,75621573,1242,-40.07,0.75,12,0.11,-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,,2050796,N,N,0,N,00,N
20241127,140633,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1639,29,2,1.80,114089013,70028,82.72,1615,1656,1596,2090,1127,1610,1629.19,2.71,0,7924,1686,1648,1604,1566,1522,1626,1544,378,480,500,990,1,1,75621573,1239,-39.98,0.75,12,0.09,-41.00,2180.00,4000,20240123,-59.03,1500,20241115,9.27,4000,-59.03,20240123,1500,9.27,20241115,4000,-59.03,20240123,1500,9.27,20241115,0.55,N,060570,500,378 억,,2050796,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 20241128 160627 57 100.00 KOSDAQ 오락문화 N N N N N 1637 0 3 0.00 71672567 43699 46.53 1620 1659 1620 2125 1146 1637 1640.15 2.72 0 5631 1689 1662 1629 1602 1569 1676 1616 378 488 500 1010 1 1 75621573 1238 -39.93 0.75 12 0.06 -41.00 2180.00 4000 20240123 -59.07 1500 20241115 9.13 4000 -59.07 20240123 1500 9.13 20241115 4000 -59.07 20240123 1500 9.13 20241115 0.58 N 060570 500 378 억 2055873 N N 892 N 00 N
3 20241128 150638 57 100.00 KOSDAQ 오락문화 N N N N N 1641 4 2 0.24 56507721 34441 36.67 1620 1659 1620 2125 1146 1637 1640.71 2.72 0 5453 1689 1662 1629 1602 1569 1676 1616 378 488 500 1010 1 1 75621573 1241 -40.02 0.75 12 0.05 -41.00 2180.00 4000 20240123 -58.97 1500 20241115 9.40 4000 -58.97 20240123 1500 9.40 20241115 4000 -58.97 20240123 1500 9.40 20241115 0.58 N 060570 500 378 억 2055873 N N 3 N 00 N
4 20241128 140637 57 100.00 KOSDAQ 오락문화 N N N N N 1637 0 3 0.00 39958333 24338 25.91 1620 1659 1620 2125 1146 1637 1641.81 2.72 0 -2514 1689 1662 1629 1602 1569 1676 1616 378 488 500 1010 1 1 75621573 1238 -39.93 0.75 12 0.03 -41.00 2180.00 4000 20240123 -59.07 1500 20241115 9.13 4000 -59.07 20240123 1500 9.13 20241115 4000 -59.07 20240123 1500 9.13 20241115 0.58 N 060570 500 378 억 2055873 N N 3 N 00 N
5 20241128 130634 57 100.00 KOSDAQ 오락문화 N N N N N 1640 3 2 0.18 31029793 18884 20.11 1620 1659 1620 2125 1146 1637 1643.18 2.72 0 -1103 1689 1662 1629 1602 1569 1676 1616 378 488 500 1010 1 1 75621573 1240 -40.00 0.75 12 0.02 -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 0.58 N 060570 500 378 억 2055873 N N 3 N 00 N
6 20241128 120638 57 100.00 KOSDAQ 오락문화 N N N N N 1644 7 2 0.43 26956810 16402 17.46 1620 1659 1620 2125 1146 1637 1643.51 2.72 0 -1052 1689 1662 1629 1602 1569 1676 1616 378 488 500 1010 1 1 75621573 1243 -40.10 0.75 12 0.02 -41.00 2180.00 4000 20240123 -58.90 1500 20241115 9.60 4000 -58.90 20240123 1500 9.60 20241115 4000 -58.90 20240123 1500 9.60 20241115 0.58 N 060570 500 378 억 2055873 N N 3 N 00 N
7 20241128 110640 57 100.00 KOSDAQ 오락문화 N N N N N 1642 5 2 0.31 23871807 14522 15.46 1620 1659 1620 2125 1146 1637 1643.84 2.72 0 -913 1689 1662 1629 1602 1569 1676 1616 378 488 500 1010 1 1 75621573 1242 -40.05 0.75 12 0.02 -41.00 2180.00 4000 20240123 -58.95 1500 20241115 9.47 4000 -58.95 20240123 1500 9.47 20241115 4000 -58.95 20240123 1500 9.47 20241115 0.58 N 060570 500 378 억 2055873 N N 3 N 00 N
8 20241128 100638 57 100.00 KOSDAQ 오락문화 N N N N N 1639 2 2 0.12 9210332 5626 5.99 1620 1649 1620 2125 1146 1637 1637.10 2.72 0 1475 1689 1662 1629 1602 1569 1676 1616 378 488 500 1010 1 1 75621573 1239 -39.98 0.75 12 0.01 -41.00 2180.00 4000 20240123 -59.03 1500 20241115 9.27 4000 -59.03 20240123 1500 9.27 20241115 4000 -59.03 20240123 1500 9.27 20241115 0.58 N 060570 500 378 억 2055873 N N 3 N 00 N
9 20241128 090636 57 100.00 KOSDAQ 오락문화 N N N N N 1626 -11 5 -0.67 2348125 1449 1.54 1620 1626 1620 2125 1146 1637 1620.51 2.72 0 366 1689 1662 1629 1602 1569 1676 1616 378 488 500 1010 1 1 75621573 1230 -39.66 0.75 12 0.00 -41.00 2180.00 4000 20240123 -59.35 1500 20241115 8.40 4000 -59.35 20240123 1500 8.40 20241115 4000 -59.35 20240123 1500 8.40 20241115 0.58 N 060570 500 378 억 2055873 N N 3 N 00 N
10 20241127 160621 57 100.00 KOSDAQ 오락문화 N N N N N 1637 27 2 1.68 151243136 92701 109.51 1615 1656 1596 2090 1127 1610 1631.50 2.71 0 2726 1686 1648 1604 1566 1522 1626 1544 378 480 500 990 1 1 75621573 1238 -39.93 0.75 12 0.12 -41.00 2180.00 4000 20240123 -59.07 1500 20241115 9.13 4000 -59.07 20240123 1500 9.13 20241115 4000 -59.07 20240123 1500 9.13 20241115 0.55 N 060570 500 378 억 2050796 N N 3 N 00 N
11 20241127 150633 57 100.00 KOSDAQ 오락문화 N N N N N 1643 33 2 2.05 137476737 84296 99.58 1615 1656 1596 2090 1127 1610 1630.88 2.71 0 3354 1686 1648 1604 1566 1522 1626 1544 378 480 500 990 1 1 75621573 1242 -40.07 0.75 12 0.11 -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 2050796 N N 0 N 00 N
12 20241127 140633 57 100.00 KOSDAQ 오락문화 N N N N N 1639 29 2 1.80 114089013 70028 82.72 1615 1656 1596 2090 1127 1610 1629.19 2.71 0 7924 1686 1648 1604 1566 1522 1626 1544 378 480 500 990 1 1 75621573 1239 -39.98 0.75 12 0.09 -41.00 2180.00 4000 20240123 -59.03 1500 20241115 9.27 4000 -59.03 20240123 1500 9.27 20241115 4000 -59.03 20240123 1500 9.27 20241115 0.55 N 060570 500 378 억 2050796 N N 0 N 00 N