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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
060570/price/prices-20241201.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
20241210,160545,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,1521,98,2,6.89,123033346,83166,64.95,1395,1528,1395,1849,997,1423,1478.64,2.75,0,10833,1517,1469,1432,1384,1347,1494,1409,378,426,500,880,1,1,75621573,1150,-37.10,0.70,12,0.11,-41.00,2180.00,4000,20240123,-61.98,1395,20241210,9.03,4000,-61.98,20240123,1395,9.03,20241210,4000,-61.98,20240123,1395,9.03,20241210,0.52,N,060570,500,378 억,,2081599,N,N,269,N,00,N
20241210,150547,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,1503,80,2,5.62,115552793,78236,61.10,1395,1528,1395,1849,997,1423,1476.98,2.75,0,10264,1517,1469,1432,1384,1347,1494,1409,378,426,500,880,1,1,75621573,1137,-36.66,0.69,12,0.10,-41.00,2180.00,4000,20240123,-62.42,1395,20241210,7.74,4000,-62.42,20240123,1395,7.74,20241210,4000,-62.42,20240123,1395,7.74,20241210,0.52,N,060570,500,378 억,,2081599,N,N,0,N,00,N
20241210,140547,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,1494,71,2,4.99,97673584,66278,51.76,1395,1528,1395,1849,997,1423,1473.70,2.75,0,7731,1517,1469,1432,1384,1347,1494,1409,378,426,500,880,1,1,75621573,1130,-36.44,0.69,12,0.09,-41.00,2180.00,4000,20240123,-62.65,1395,20241210,7.10,4000,-62.65,20240123,1395,7.10,20241210,4000,-62.65,20240123,1395,7.10,20241210,0.52,N,060570,500,378 억,,2081599,N,N,0,N,00,N
20241210,130546,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,1491,68,2,4.78,94293517,64015,49.99,1395,1528,1395,1849,997,1423,1472.99,2.75,0,7184,1517,1469,1432,1384,1347,1494,1409,378,426,500,880,1,1,75621573,1128,-36.37,0.68,12,0.08,-41.00,2180.00,4000,20240123,-62.73,1395,20241210,6.88,4000,-62.73,20240123,1395,6.88,20241210,4000,-62.73,20240123,1395,6.88,20241210,0.52,N,060570,500,378 억,,2081599,N,N,0,N,00,N
20241210,120546,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,1491,68,2,4.78,63687604,43579,34.03,1395,1494,1395,1849,997,1423,1461.43,2.75,0,6241,1517,1469,1432,1384,1347,1494,1409,378,426,500,880,1,1,75621573,1128,-36.37,0.68,12,0.06,-41.00,2180.00,4000,20240123,-62.73,1395,20241210,6.88,4000,-62.73,20240123,1395,6.88,20241210,4000,-62.73,20240123,1395,6.88,20241210,0.52,N,060570,500,378 억,,2081599,N,N,0,N,00,N
20241210,110545,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,1461,38,2,2.67,36904536,25529,19.94,1395,1487,1395,1849,997,1423,1445.59,2.75,0,10562,1517,1469,1432,1384,1347,1494,1409,378,426,500,880,1,1,75621573,1105,-35.63,0.67,12,0.03,-41.00,2180.00,4000,20240123,-63.48,1395,20241210,4.73,4000,-63.48,20240123,1395,4.73,20241210,4000,-63.48,20240123,1395,4.73,20241210,0.52,N,060570,500,378 억,,2081599,N,N,0,N,00,N
20241210,100546,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,1472,49,2,3.44,27588031,19152,14.96,1395,1486,1395,1849,997,1423,1440.48,2.75,0,7230,1517,1469,1432,1384,1347,1494,1409,378,426,500,880,1,1,75621573,1113,-35.90,0.68,12,0.03,-41.00,2180.00,4000,20240123,-63.20,1395,20241210,5.52,4000,-63.20,20240123,1395,5.52,20241210,4000,-63.20,20240123,1395,5.52,20241210,0.52,N,060570,500,378 억,,2081599,N,N,0,N,00,N
20241210,090550,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,1454,31,2,2.18,14362239,10166,7.94,1395,1454,1395,1849,997,1423,1412.77,2.75,0,1622,1517,1469,1432,1384,1347,1494,1409,378,426,500,880,1,1,75621573,1100,-35.46,0.67,12,0.01,-41.00,2180.00,4000,20240123,-63.65,1395,20241210,4.23,4000,-63.65,20240123,1395,4.23,20241210,4000,-63.65,20240123,1395,4.23,20241210,0.52,N,060570,500,378 억,,2081599,N,N,0,N,00,N
20241209,160544,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,1423,-58,5,-3.92,177294211,125495,102.22,1420,1480,1395,1925,1037,1481,1412.76,2.76,0,-9023,1597,1539,1492,1434,1387,1515,1410,378,444,500,910,1,1,75621573,1076,-34.71,0.65,12,0.17,-41.00,2180.00,4000,20240123,-64.42,1395,20241209,2.01,4000,-64.42,20240123,1395,2.01,20241209,4000,-64.42,20240123,1395,2.01,20241209,0.53,N,060570,500,378 억,,2090450,N,N,622,N,00,N
20241209,150547,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,1403,-78,5,-5.27,166773328,118043,96.15,1420,1480,1395,1925,1037,1481,1412.82,2.76,0,-9233,1597,1539,1492,1434,1387,1515,1410,378,444,500,910,1,1,75621573,1061,-34.22,0.64,12,0.16,-41.00,2180.00,4000,20240123,-64.92,1395,20241209,0.57,4000,-64.92,20240123,1395,0.57,20241209,4000,-64.92,20240123,1395,0.57,20241209,0.53,N,060570,500,378 억,,2090450,N,N,622,N,00,N
20241209,140546,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,1401,-80,5,-5.40,147689990,104471,85.09,1420,1480,1395,1925,1037,1481,1413.69,2.76,0,-14520,1597,1539,1492,1434,1387,1515,1410,378,444,500,910,1,1,75621573,1059,-34.17,0.64,12,0.14,-41.00,2180.00,4000,20240123,-64.97,1395,20241209,0.43,4000,-64.97,20240123,1395,0.43,20241209,4000,-64.97,20240123,1395,0.43,20241209,0.53,N,060570,500,378 억,,2090450,N,N,622,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 20241210 160545 57 100.00 KOSDAQ 신저가 오락문화 N N N N N 1521 98 2 6.89 123033346 83166 64.95 1395 1528 1395 1849 997 1423 1478.64 2.75 0 10833 1517 1469 1432 1384 1347 1494 1409 378 426 500 880 1 1 75621573 1150 -37.10 0.70 12 0.11 -41.00 2180.00 4000 20240123 -61.98 1395 20241210 9.03 4000 -61.98 20240123 1395 9.03 20241210 4000 -61.98 20240123 1395 9.03 20241210 0.52 N 060570 500 378 억 2081599 N N 269 N 00 N
3 20241210 150547 57 100.00 KOSDAQ 신저가 오락문화 N N N N N 1503 80 2 5.62 115552793 78236 61.10 1395 1528 1395 1849 997 1423 1476.98 2.75 0 10264 1517 1469 1432 1384 1347 1494 1409 378 426 500 880 1 1 75621573 1137 -36.66 0.69 12 0.10 -41.00 2180.00 4000 20240123 -62.42 1395 20241210 7.74 4000 -62.42 20240123 1395 7.74 20241210 4000 -62.42 20240123 1395 7.74 20241210 0.52 N 060570 500 378 억 2081599 N N 0 N 00 N
4 20241210 140547 57 100.00 KOSDAQ 신저가 오락문화 N N N N N 1494 71 2 4.99 97673584 66278 51.76 1395 1528 1395 1849 997 1423 1473.70 2.75 0 7731 1517 1469 1432 1384 1347 1494 1409 378 426 500 880 1 1 75621573 1130 -36.44 0.69 12 0.09 -41.00 2180.00 4000 20240123 -62.65 1395 20241210 7.10 4000 -62.65 20240123 1395 7.10 20241210 4000 -62.65 20240123 1395 7.10 20241210 0.52 N 060570 500 378 억 2081599 N N 0 N 00 N
5 20241210 130546 57 100.00 KOSDAQ 신저가 오락문화 N N N N N 1491 68 2 4.78 94293517 64015 49.99 1395 1528 1395 1849 997 1423 1472.99 2.75 0 7184 1517 1469 1432 1384 1347 1494 1409 378 426 500 880 1 1 75621573 1128 -36.37 0.68 12 0.08 -41.00 2180.00 4000 20240123 -62.73 1395 20241210 6.88 4000 -62.73 20240123 1395 6.88 20241210 4000 -62.73 20240123 1395 6.88 20241210 0.52 N 060570 500 378 억 2081599 N N 0 N 00 N
6 20241210 120546 57 100.00 KOSDAQ 신저가 오락문화 N N N N N 1491 68 2 4.78 63687604 43579 34.03 1395 1494 1395 1849 997 1423 1461.43 2.75 0 6241 1517 1469 1432 1384 1347 1494 1409 378 426 500 880 1 1 75621573 1128 -36.37 0.68 12 0.06 -41.00 2180.00 4000 20240123 -62.73 1395 20241210 6.88 4000 -62.73 20240123 1395 6.88 20241210 4000 -62.73 20240123 1395 6.88 20241210 0.52 N 060570 500 378 억 2081599 N N 0 N 00 N
7 20241210 110545 57 100.00 KOSDAQ 신저가 오락문화 N N N N N 1461 38 2 2.67 36904536 25529 19.94 1395 1487 1395 1849 997 1423 1445.59 2.75 0 10562 1517 1469 1432 1384 1347 1494 1409 378 426 500 880 1 1 75621573 1105 -35.63 0.67 12 0.03 -41.00 2180.00 4000 20240123 -63.48 1395 20241210 4.73 4000 -63.48 20240123 1395 4.73 20241210 4000 -63.48 20240123 1395 4.73 20241210 0.52 N 060570 500 378 억 2081599 N N 0 N 00 N
8 20241210 100546 57 100.00 KOSDAQ 신저가 오락문화 N N N N N 1472 49 2 3.44 27588031 19152 14.96 1395 1486 1395 1849 997 1423 1440.48 2.75 0 7230 1517 1469 1432 1384 1347 1494 1409 378 426 500 880 1 1 75621573 1113 -35.90 0.68 12 0.03 -41.00 2180.00 4000 20240123 -63.20 1395 20241210 5.52 4000 -63.20 20240123 1395 5.52 20241210 4000 -63.20 20240123 1395 5.52 20241210 0.52 N 060570 500 378 억 2081599 N N 0 N 00 N
9 20241210 090550 57 100.00 KOSDAQ 신저가 오락문화 N N N N N 1454 31 2 2.18 14362239 10166 7.94 1395 1454 1395 1849 997 1423 1412.77 2.75 0 1622 1517 1469 1432 1384 1347 1494 1409 378 426 500 880 1 1 75621573 1100 -35.46 0.67 12 0.01 -41.00 2180.00 4000 20240123 -63.65 1395 20241210 4.23 4000 -63.65 20240123 1395 4.23 20241210 4000 -63.65 20240123 1395 4.23 20241210 0.52 N 060570 500 378 억 2081599 N N 0 N 00 N
10 20241209 160544 57 100.00 KOSDAQ 신저가 오락문화 N N N N N 1423 -58 5 -3.92 177294211 125495 102.22 1420 1480 1395 1925 1037 1481 1412.76 2.76 0 -9023 1597 1539 1492 1434 1387 1515 1410 378 444 500 910 1 1 75621573 1076 -34.71 0.65 12 0.17 -41.00 2180.00 4000 20240123 -64.42 1395 20241209 2.01 4000 -64.42 20240123 1395 2.01 20241209 4000 -64.42 20240123 1395 2.01 20241209 0.53 N 060570 500 378 억 2090450 N N 622 N 00 N
11 20241209 150547 57 100.00 KOSDAQ 신저가 오락문화 N N N N N 1403 -78 5 -5.27 166773328 118043 96.15 1420 1480 1395 1925 1037 1481 1412.82 2.76 0 -9233 1597 1539 1492 1434 1387 1515 1410 378 444 500 910 1 1 75621573 1061 -34.22 0.64 12 0.16 -41.00 2180.00 4000 20240123 -64.92 1395 20241209 0.57 4000 -64.92 20240123 1395 0.57 20241209 4000 -64.92 20240123 1395 0.57 20241209 0.53 N 060570 500 378 억 2090450 N N 622 N 00 N
12 20241209 140546 57 100.00 KOSDAQ 신저가 오락문화 N N N N N 1401 -80 5 -5.40 147689990 104471 85.09 1420 1480 1395 1925 1037 1481 1413.69 2.76 0 -14520 1597 1539 1492 1434 1387 1515 1410 378 444 500 910 1 1 75621573 1059 -34.17 0.64 12 0.14 -41.00 2180.00 4000 20240123 -64.97 1395 20241209 0.43 4000 -64.97 20240123 1395 0.43 20241209 4000 -64.97 20240123 1395 0.43 20241209 0.53 N 060570 500 378 억 2090450 N N 622 N 00 N