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
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
20241128,160654,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2190,95,2,4.53,265939660,123351,421.66,2080,2200,2080,2720,1470,2095,2155.65,0.58,0,-5964,2148,2121,2068,2041,1988,2135,2055,138,625,500,1500,5,1,27694076,607,7.99,0.73,12,0.45,274.00,3014.00,4075,20240111,-46.26,1810,20240805,20.99,4075,-46.26,20240111,1810,20.99,20240805,4075,-46.26,20240111,1810,20.99,20240805,3.61,N,068050,500,138 억,,160273,N,N,85,N,00,N
20241128,150704,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2175,80,2,3.82,205756885,95878,327.74,2080,2180,2080,2720,1470,2095,2146.03,0.58,0,-8725,2148,2121,2068,2041,1988,2135,2055,138,625,500,1500,5,1,27694076,602,7.94,0.72,12,0.35,274.00,3014.00,4075,20240111,-46.63,1810,20240805,20.17,4075,-46.63,20240111,1810,20.17,20240805,4075,-46.63,20240111,1810,20.17,20240805,3.61,N,068050,500,138 억,,160273,N,N,50,N,00,N
20241128,140703,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2165,70,2,3.34,183087645,85420,291.99,2080,2180,2080,2720,1470,2095,2143.38,0.58,0,-8754,2148,2121,2068,2041,1988,2135,2055,138,625,500,1500,5,1,27694076,600,7.90,0.72,12,0.31,274.00,3014.00,4075,20240111,-46.87,1810,20240805,19.61,4075,-46.87,20240111,1810,19.61,20240805,4075,-46.87,20240111,1810,19.61,20240805,3.61,N,068050,500,138 억,,160273,N,N,50,N,00,N
20241128,130702,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2140,45,2,2.15,170475120,79559,271.96,2080,2180,2080,2720,1470,2095,2142.75,0.58,0,-8598,2148,2121,2068,2041,1988,2135,2055,138,625,500,1500,5,1,27694076,593,7.81,0.71,12,0.29,274.00,3014.00,4075,20240111,-47.48,1810,20240805,18.23,4075,-47.48,20240111,1810,18.23,20240805,4075,-47.48,20240111,1810,18.23,20240805,3.61,N,068050,500,138 억,,160273,N,N,50,N,00,N
20241128,120704,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2155,60,2,2.86,156481460,73039,249.67,2080,2180,2080,2720,1470,2095,2142.44,0.58,0,-9233,2148,2121,2068,2041,1988,2135,2055,138,625,500,1500,5,1,27694076,597,7.86,0.71,12,0.26,274.00,3014.00,4075,20240111,-47.12,1810,20240805,19.06,4075,-47.12,20240111,1810,19.06,20240805,4075,-47.12,20240111,1810,19.06,20240805,3.61,N,068050,500,138 억,,160273,N,N,50,N,00,N
20241128,110706,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2175,80,2,3.82,124228735,57993,198.24,2080,2180,2080,2720,1470,2095,2142.13,0.58,0,-8814,2148,2121,2068,2041,1988,2135,2055,138,625,500,1500,5,1,27694076,602,7.94,0.72,12,0.21,274.00,3014.00,4075,20240111,-46.63,1810,20240805,20.17,4075,-46.63,20240111,1810,20.17,20240805,4075,-46.63,20240111,1810,20.17,20240805,3.61,N,068050,500,138 억,,160273,N,N,50,N,00,N
20241128,100705,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2135,40,2,1.91,42100885,19835,67.80,2080,2145,2080,2720,1470,2095,2122.56,0.58,0,-3394,2148,2121,2068,2041,1988,2135,2055,138,625,500,1500,5,1,27694076,591,7.79,0.71,12,0.07,274.00,3014.00,4075,20240111,-47.61,1810,20240805,17.96,4075,-47.61,20240111,1810,17.96,20240805,4075,-47.61,20240111,1810,17.96,20240805,3.61,N,068050,500,138 억,,160273,N,N,50,N,00,N
20241128,090703,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2100,5,2,0.24,2236215,1074,3.67,2080,2100,2080,2720,1470,2095,2082.14,0.58,0,379,2148,2121,2068,2041,1988,2135,2055,138,625,500,1500,5,1,27694076,582,7.66,0.70,12,0.00,274.00,3014.00,4075,20240111,-48.47,1810,20240805,16.02,4075,-48.47,20240111,1810,16.02,20240805,4075,-48.47,20240111,1810,16.02,20240805,3.61,N,068050,500,138 억,,160273,N,N,50,N,00,N
20241127,160647,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2095,50,2,2.44,60367140,29178,126.72,2050,2095,2015,2655,1435,2045,2068.92,0.58,0,41,2077,2060,2028,2011,1979,2069,2020,138,610,500,1470,5,1,27694076,580,7.65,0.70,12,0.11,274.00,3014.00,4075,20240111,-48.59,1810,20240805,15.75,4075,-48.59,20240111,1810,15.75,20240805,4075,-48.59,20240111,1810,15.75,20240805,3.49,N,068050,500,138 억,,160232,N,N,50,N,00,N
20241127,150659,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2090,45,2,2.20,57688070,27898,121.16,2050,2095,2015,2655,1435,2045,2067.82,0.58,0,-143,2077,2060,2028,2011,1979,2069,2020,138,610,500,1470,5,1,27694076,579,7.63,0.69,12,0.10,274.00,3014.00,4075,20240111,-48.71,1810,20240805,15.47,4075,-48.71,20240111,1810,15.47,20240805,4075,-48.71,20240111,1810,15.47,20240805,3.49,N,068050,500,138 억,,160232,N,N,241,N,00,N
20241127,140700,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2065,20,2,0.98,35665145,17306,75.16,2050,2080,2015,2655,1435,2045,2060.85,0.58,0,292,2077,2060,2028,2011,1979,2069,2020,138,610,500,1470,5,1,27694076,572,7.54,0.69,12,0.06,274.00,3014.00,4075,20240111,-49.33,1810,20240805,14.09,4075,-49.33,20240111,1810,14.09,20240805,4075,-49.33,20240111,1810,14.09,20240805,3.49,N,068050,500,138 억,,160232,N,N,241,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 160654 57 100.00 KOSDAQ 오락문화 N N N N N 2190 95 2 4.53 265939660 123351 421.66 2080 2200 2080 2720 1470 2095 2155.65 0.58 0 -5964 2148 2121 2068 2041 1988 2135 2055 138 625 500 1500 5 1 27694076 607 7.99 0.73 12 0.45 274.00 3014.00 4075 20240111 -46.26 1810 20240805 20.99 4075 -46.26 20240111 1810 20.99 20240805 4075 -46.26 20240111 1810 20.99 20240805 3.61 N 068050 500 138 억 160273 N N 85 N 00 N
3 20241128 150704 57 100.00 KOSDAQ 오락문화 N N N N N 2175 80 2 3.82 205756885 95878 327.74 2080 2180 2080 2720 1470 2095 2146.03 0.58 0 -8725 2148 2121 2068 2041 1988 2135 2055 138 625 500 1500 5 1 27694076 602 7.94 0.72 12 0.35 274.00 3014.00 4075 20240111 -46.63 1810 20240805 20.17 4075 -46.63 20240111 1810 20.17 20240805 4075 -46.63 20240111 1810 20.17 20240805 3.61 N 068050 500 138 억 160273 N N 50 N 00 N
4 20241128 140703 57 100.00 KOSDAQ 오락문화 N N N N N 2165 70 2 3.34 183087645 85420 291.99 2080 2180 2080 2720 1470 2095 2143.38 0.58 0 -8754 2148 2121 2068 2041 1988 2135 2055 138 625 500 1500 5 1 27694076 600 7.90 0.72 12 0.31 274.00 3014.00 4075 20240111 -46.87 1810 20240805 19.61 4075 -46.87 20240111 1810 19.61 20240805 4075 -46.87 20240111 1810 19.61 20240805 3.61 N 068050 500 138 억 160273 N N 50 N 00 N
5 20241128 130702 57 100.00 KOSDAQ 오락문화 N N N N N 2140 45 2 2.15 170475120 79559 271.96 2080 2180 2080 2720 1470 2095 2142.75 0.58 0 -8598 2148 2121 2068 2041 1988 2135 2055 138 625 500 1500 5 1 27694076 593 7.81 0.71 12 0.29 274.00 3014.00 4075 20240111 -47.48 1810 20240805 18.23 4075 -47.48 20240111 1810 18.23 20240805 4075 -47.48 20240111 1810 18.23 20240805 3.61 N 068050 500 138 억 160273 N N 50 N 00 N
6 20241128 120704 57 100.00 KOSDAQ 오락문화 N N N N N 2155 60 2 2.86 156481460 73039 249.67 2080 2180 2080 2720 1470 2095 2142.44 0.58 0 -9233 2148 2121 2068 2041 1988 2135 2055 138 625 500 1500 5 1 27694076 597 7.86 0.71 12 0.26 274.00 3014.00 4075 20240111 -47.12 1810 20240805 19.06 4075 -47.12 20240111 1810 19.06 20240805 4075 -47.12 20240111 1810 19.06 20240805 3.61 N 068050 500 138 억 160273 N N 50 N 00 N
7 20241128 110706 57 100.00 KOSDAQ 오락문화 N N N N N 2175 80 2 3.82 124228735 57993 198.24 2080 2180 2080 2720 1470 2095 2142.13 0.58 0 -8814 2148 2121 2068 2041 1988 2135 2055 138 625 500 1500 5 1 27694076 602 7.94 0.72 12 0.21 274.00 3014.00 4075 20240111 -46.63 1810 20240805 20.17 4075 -46.63 20240111 1810 20.17 20240805 4075 -46.63 20240111 1810 20.17 20240805 3.61 N 068050 500 138 억 160273 N N 50 N 00 N
8 20241128 100705 57 100.00 KOSDAQ 오락문화 N N N N N 2135 40 2 1.91 42100885 19835 67.80 2080 2145 2080 2720 1470 2095 2122.56 0.58 0 -3394 2148 2121 2068 2041 1988 2135 2055 138 625 500 1500 5 1 27694076 591 7.79 0.71 12 0.07 274.00 3014.00 4075 20240111 -47.61 1810 20240805 17.96 4075 -47.61 20240111 1810 17.96 20240805 4075 -47.61 20240111 1810 17.96 20240805 3.61 N 068050 500 138 억 160273 N N 50 N 00 N
9 20241128 090703 57 100.00 KOSDAQ 오락문화 N N N N N 2100 5 2 0.24 2236215 1074 3.67 2080 2100 2080 2720 1470 2095 2082.14 0.58 0 379 2148 2121 2068 2041 1988 2135 2055 138 625 500 1500 5 1 27694076 582 7.66 0.70 12 0.00 274.00 3014.00 4075 20240111 -48.47 1810 20240805 16.02 4075 -48.47 20240111 1810 16.02 20240805 4075 -48.47 20240111 1810 16.02 20240805 3.61 N 068050 500 138 억 160273 N N 50 N 00 N
10 20241127 160647 57 100.00 KOSDAQ 오락문화 N N N N N 2095 50 2 2.44 60367140 29178 126.72 2050 2095 2015 2655 1435 2045 2068.92 0.58 0 41 2077 2060 2028 2011 1979 2069 2020 138 610 500 1470 5 1 27694076 580 7.65 0.70 12 0.11 274.00 3014.00 4075 20240111 -48.59 1810 20240805 15.75 4075 -48.59 20240111 1810 15.75 20240805 4075 -48.59 20240111 1810 15.75 20240805 3.49 N 068050 500 138 억 160232 N N 50 N 00 N
11 20241127 150659 57 100.00 KOSDAQ 오락문화 N N N N N 2090 45 2 2.20 57688070 27898 121.16 2050 2095 2015 2655 1435 2045 2067.82 0.58 0 -143 2077 2060 2028 2011 1979 2069 2020 138 610 500 1470 5 1 27694076 579 7.63 0.69 12 0.10 274.00 3014.00 4075 20240111 -48.71 1810 20240805 15.47 4075 -48.71 20240111 1810 15.47 20240805 4075 -48.71 20240111 1810 15.47 20240805 3.49 N 068050 500 138 억 160232 N N 241 N 00 N
12 20241127 140700 57 100.00 KOSDAQ 오락문화 N N N N N 2065 20 2 0.98 35665145 17306 75.16 2050 2080 2015 2655 1435 2045 2060.85 0.58 0 292 2077 2060 2028 2011 1979 2069 2020 138 610 500 1470 5 1 27694076 572 7.54 0.69 12 0.06 274.00 3014.00 4075 20240111 -49.33 1810 20240805 14.09 4075 -49.33 20240111 1810 14.09 20240805 4075 -49.33 20240111 1810 14.09 20240805 3.49 N 068050 500 138 억 160232 N N 241 N 00 N