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
068050/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
20241118,160555,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1998,-7,5,-0.35,37382775,18789,46.67,2005,2005,1970,2605,1405,2005,1989.61,0.60,0,642,2047,2025,1988,1966,1929,2037,1978,138,600,500,1440,1,1,27694076,553,7.29,0.66,12,0.07,274.00,3014.00,4075,20240111,-50.97,1810,20240805,10.39,4075,-50.97,20240111,1810,10.39,20240805,4075,-50.97,20240111,1810,10.39,20240805,3.56,N,068050,500,138 억,,166002,N,N,83,N,00,N
20241118,150600,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1997,-8,5,-0.40,21115851,10601,26.33,2005,2005,1970,2605,1405,2005,1991.87,0.60,0,890,2047,2025,1988,1966,1929,2037,1978,138,600,500,1440,1,1,27694076,553,7.29,0.66,12,0.04,274.00,3014.00,4075,20240111,-50.99,1810,20240805,10.33,4075,-50.99,20240111,1810,10.33,20240805,4075,-50.99,20240111,1810,10.33,20240805,3.56,N,068050,500,138 억,,166002,N,N,710,N,00,N
20241118,140602,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1998,-7,5,-0.35,20573253,10328,25.66,2005,2005,1970,2605,1405,2005,1991.99,0.60,0,911,2047,2025,1988,1966,1929,2037,1978,138,600,500,1440,1,1,27694076,553,7.29,0.66,12,0.04,274.00,3014.00,4075,20240111,-50.97,1810,20240805,10.39,4075,-50.97,20240111,1810,10.39,20240805,4075,-50.97,20240111,1810,10.39,20240805,3.56,N,068050,500,138 억,,166002,N,N,710,N,00,N
20241118,130600,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2000,-5,5,-0.25,18874716,9474,23.53,2005,2005,1970,2605,1405,2005,1992.26,0.60,0,911,2047,2025,1988,1966,1929,2037,1978,138,600,500,1440,5,1,27694076,554,7.30,0.66,12,0.03,274.00,3014.00,4075,20240111,-50.92,1810,20240805,10.50,4075,-50.92,20240111,1810,10.50,20240805,4075,-50.92,20240111,1810,10.50,20240805,3.56,N,068050,500,138 억,,166002,N,N,710,N,00,N
20241118,120602,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2000,-5,5,-0.25,18496717,9285,23.06,2005,2005,1970,2605,1405,2005,1992.11,0.60,0,911,2047,2025,1988,1966,1929,2037,1978,138,600,500,1440,5,1,27694076,554,7.30,0.66,12,0.03,274.00,3014.00,4075,20240111,-50.92,1810,20240805,10.50,4075,-50.92,20240111,1810,10.50,20240805,4075,-50.92,20240111,1810,10.50,20240805,3.56,N,068050,500,138 억,,166002,N,N,710,N,00,N
20241118,110601,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2000,-5,5,-0.25,16173893,8123,20.18,2005,2005,1970,2605,1405,2005,1991.12,0.60,0,1029,2047,2025,1988,1966,1929,2037,1978,138,600,500,1440,5,1,27694076,554,7.30,0.66,12,0.03,274.00,3014.00,4075,20240111,-50.92,1810,20240805,10.50,4075,-50.92,20240111,1810,10.50,20240805,4075,-50.92,20240111,1810,10.50,20240805,3.56,N,068050,500,138 억,,166002,N,N,710,N,00,N
20241118,100556,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1996,-9,5,-0.45,11240696,5654,14.04,2005,2005,1970,2605,1405,2005,1988.10,0.60,0,992,2047,2025,1988,1966,1929,2037,1978,138,600,500,1440,1,1,27694076,553,7.28,0.66,12,0.02,274.00,3014.00,4075,20240111,-51.02,1810,20240805,10.28,4075,-51.02,20240111,1810,10.28,20240805,4075,-51.02,20240111,1810,10.28,20240805,3.56,N,068050,500,138 억,,166002,N,N,710,N,00,N
20241118,090555,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2005,0,3,0.00,18030,9,0.02,2005,2005,2000,2605,1405,2005,2003.33,0.60,0,-3,2047,2025,1988,1966,1929,2037,1978,138,600,500,1440,5,1,27694076,555,7.32,0.67,12,0.00,274.00,3014.00,4075,20240111,-50.80,1810,20240805,10.77,4075,-50.80,20240111,1810,10.77,20240805,4075,-50.80,20240111,1810,10.77,20240805,3.56,N,068050,500,138 억,,166002,N,N,710,N,00,N
20241115,160613,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2005,-5,5,-0.25,79805803,40257,167.04,1979,2010,1951,2610,1410,2010,1982.41,0.60,0,242,2063,2036,1998,1971,1933,2050,1985,138,600,500,1440,5,1,27694076,555,7.32,0.67,12,0.15,274.00,3014.00,4075,20240111,-50.80,1810,20240805,10.77,4075,-50.80,20240111,1810,10.77,20240805,4075,-50.80,20240111,1810,10.77,20240805,3.56,N,068050,500,138 억,,165761,N,N,710,N,00,N
20241115,150629,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2000,-10,5,-0.50,76629056,38667,160.44,1979,2010,1951,2610,1410,2010,1981.77,0.60,0,-12,2063,2036,1998,1971,1933,2050,1985,138,600,500,1440,5,1,27694076,554,7.30,0.66,12,0.14,274.00,3014.00,4075,20240111,-50.92,1810,20240805,10.50,4075,-50.92,20240111,1810,10.50,20240805,4075,-50.92,20240111,1810,10.50,20240805,3.56,N,068050,500,138 억,,165761,N,N,166,N,00,N
20241115,140623,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1999,-11,5,-0.55,71679475,36184,150.14,1979,2010,1951,2610,1410,2010,1980.97,0.60,0,-375,2063,2036,1998,1971,1933,2050,1985,138,600,500,1440,1,1,27694076,554,7.30,0.66,12,0.13,274.00,3014.00,4075,20240111,-50.94,1810,20240805,10.44,4075,-50.94,20240111,1810,10.44,20240805,4075,-50.94,20240111,1810,10.44,20240805,3.56,N,068050,500,138 억,,165761,N,N,166,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 160555 57 100.00 KOSDAQ 오락문화 N N N N N 1998 -7 5 -0.35 37382775 18789 46.67 2005 2005 1970 2605 1405 2005 1989.61 0.60 0 642 2047 2025 1988 1966 1929 2037 1978 138 600 500 1440 1 1 27694076 553 7.29 0.66 12 0.07 274.00 3014.00 4075 20240111 -50.97 1810 20240805 10.39 4075 -50.97 20240111 1810 10.39 20240805 4075 -50.97 20240111 1810 10.39 20240805 3.56 N 068050 500 138 억 166002 N N 83 N 00 N
3 20241118 150600 57 100.00 KOSDAQ 오락문화 N N N N N 1997 -8 5 -0.40 21115851 10601 26.33 2005 2005 1970 2605 1405 2005 1991.87 0.60 0 890 2047 2025 1988 1966 1929 2037 1978 138 600 500 1440 1 1 27694076 553 7.29 0.66 12 0.04 274.00 3014.00 4075 20240111 -50.99 1810 20240805 10.33 4075 -50.99 20240111 1810 10.33 20240805 4075 -50.99 20240111 1810 10.33 20240805 3.56 N 068050 500 138 억 166002 N N 710 N 00 N
4 20241118 140602 57 100.00 KOSDAQ 오락문화 N N N N N 1998 -7 5 -0.35 20573253 10328 25.66 2005 2005 1970 2605 1405 2005 1991.99 0.60 0 911 2047 2025 1988 1966 1929 2037 1978 138 600 500 1440 1 1 27694076 553 7.29 0.66 12 0.04 274.00 3014.00 4075 20240111 -50.97 1810 20240805 10.39 4075 -50.97 20240111 1810 10.39 20240805 4075 -50.97 20240111 1810 10.39 20240805 3.56 N 068050 500 138 억 166002 N N 710 N 00 N
5 20241118 130600 57 100.00 KOSDAQ 오락문화 N N N N N 2000 -5 5 -0.25 18874716 9474 23.53 2005 2005 1970 2605 1405 2005 1992.26 0.60 0 911 2047 2025 1988 1966 1929 2037 1978 138 600 500 1440 5 1 27694076 554 7.30 0.66 12 0.03 274.00 3014.00 4075 20240111 -50.92 1810 20240805 10.50 4075 -50.92 20240111 1810 10.50 20240805 4075 -50.92 20240111 1810 10.50 20240805 3.56 N 068050 500 138 억 166002 N N 710 N 00 N
6 20241118 120602 57 100.00 KOSDAQ 오락문화 N N N N N 2000 -5 5 -0.25 18496717 9285 23.06 2005 2005 1970 2605 1405 2005 1992.11 0.60 0 911 2047 2025 1988 1966 1929 2037 1978 138 600 500 1440 5 1 27694076 554 7.30 0.66 12 0.03 274.00 3014.00 4075 20240111 -50.92 1810 20240805 10.50 4075 -50.92 20240111 1810 10.50 20240805 4075 -50.92 20240111 1810 10.50 20240805 3.56 N 068050 500 138 억 166002 N N 710 N 00 N
7 20241118 110601 57 100.00 KOSDAQ 오락문화 N N N N N 2000 -5 5 -0.25 16173893 8123 20.18 2005 2005 1970 2605 1405 2005 1991.12 0.60 0 1029 2047 2025 1988 1966 1929 2037 1978 138 600 500 1440 5 1 27694076 554 7.30 0.66 12 0.03 274.00 3014.00 4075 20240111 -50.92 1810 20240805 10.50 4075 -50.92 20240111 1810 10.50 20240805 4075 -50.92 20240111 1810 10.50 20240805 3.56 N 068050 500 138 억 166002 N N 710 N 00 N
8 20241118 100556 57 100.00 KOSDAQ 오락문화 N N N N N 1996 -9 5 -0.45 11240696 5654 14.04 2005 2005 1970 2605 1405 2005 1988.10 0.60 0 992 2047 2025 1988 1966 1929 2037 1978 138 600 500 1440 1 1 27694076 553 7.28 0.66 12 0.02 274.00 3014.00 4075 20240111 -51.02 1810 20240805 10.28 4075 -51.02 20240111 1810 10.28 20240805 4075 -51.02 20240111 1810 10.28 20240805 3.56 N 068050 500 138 억 166002 N N 710 N 00 N
9 20241118 090555 57 100.00 KOSDAQ 오락문화 N N N N N 2005 0 3 0.00 18030 9 0.02 2005 2005 2000 2605 1405 2005 2003.33 0.60 0 -3 2047 2025 1988 1966 1929 2037 1978 138 600 500 1440 5 1 27694076 555 7.32 0.67 12 0.00 274.00 3014.00 4075 20240111 -50.80 1810 20240805 10.77 4075 -50.80 20240111 1810 10.77 20240805 4075 -50.80 20240111 1810 10.77 20240805 3.56 N 068050 500 138 억 166002 N N 710 N 00 N
10 20241115 160613 57 100.00 KOSDAQ 오락문화 N N N N N 2005 -5 5 -0.25 79805803 40257 167.04 1979 2010 1951 2610 1410 2010 1982.41 0.60 0 242 2063 2036 1998 1971 1933 2050 1985 138 600 500 1440 5 1 27694076 555 7.32 0.67 12 0.15 274.00 3014.00 4075 20240111 -50.80 1810 20240805 10.77 4075 -50.80 20240111 1810 10.77 20240805 4075 -50.80 20240111 1810 10.77 20240805 3.56 N 068050 500 138 억 165761 N N 710 N 00 N
11 20241115 150629 57 100.00 KOSDAQ 오락문화 N N N N N 2000 -10 5 -0.50 76629056 38667 160.44 1979 2010 1951 2610 1410 2010 1981.77 0.60 0 -12 2063 2036 1998 1971 1933 2050 1985 138 600 500 1440 5 1 27694076 554 7.30 0.66 12 0.14 274.00 3014.00 4075 20240111 -50.92 1810 20240805 10.50 4075 -50.92 20240111 1810 10.50 20240805 4075 -50.92 20240111 1810 10.50 20240805 3.56 N 068050 500 138 억 165761 N N 166 N 00 N
12 20241115 140623 57 100.00 KOSDAQ 오락문화 N N N N N 1999 -11 5 -0.55 71679475 36184 150.14 1979 2010 1951 2610 1410 2010 1980.97 0.60 0 -375 2063 2036 1998 1971 1933 2050 1985 138 600 500 1440 1 1 27694076 554 7.30 0.66 12 0.13 274.00 3014.00 4075 20240111 -50.94 1810 20240805 10.44 4075 -50.94 20240111 1810 10.44 20240805 4075 -50.94 20240111 1810 10.44 20240805 3.56 N 068050 500 138 억 165761 N N 166 N 00 N