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
068050/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
20241210,160608,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1990,103,2,5.46,254853473,133257,105.60,1860,2000,1860,2450,1321,1887,1912.50,0.54,0,16560,2021,1953,1911,1843,1801,1933,1823,138,563,500,1350,1,1,27694076,551,7.26,0.66,12,0.48,274.00,3014.00,4075,20240111,-51.17,1810,20240805,9.94,4075,-51.17,20240111,1810,9.94,20240805,4075,-51.17,20240111,1810,9.94,20240805,3.34,N,068050,500,138 억,,149657,N,N,50,N,00,N
20241210,150610,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1990,103,2,5.46,244046744,127824,101.30,1860,2000,1860,2450,1321,1887,1909.24,0.54,0,14750,2021,1953,1911,1843,1801,1933,1823,138,563,500,1350,1,1,27694076,551,7.26,0.66,12,0.46,274.00,3014.00,4075,20240111,-51.17,1810,20240805,9.94,4075,-51.17,20240111,1810,9.94,20240805,4075,-51.17,20240111,1810,9.94,20240805,3.34,N,068050,500,138 억,,149657,N,N,50,N,00,N
20241210,140610,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1980,93,2,4.93,221118934,116289,92.15,1860,2000,1860,2450,1321,1887,1901.46,0.54,0,9739,2021,1953,1911,1843,1801,1933,1823,138,563,500,1350,1,1,27694076,548,7.23,0.66,12,0.42,274.00,3014.00,4075,20240111,-51.41,1810,20240805,9.39,4075,-51.41,20240111,1810,9.39,20240805,4075,-51.41,20240111,1810,9.39,20240805,3.34,N,068050,500,138 억,,149657,N,N,50,N,00,N
20241210,130609,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1974,87,2,4.61,213536180,112455,89.12,1860,2000,1860,2450,1321,1887,1898.86,0.54,0,7239,2021,1953,1911,1843,1801,1933,1823,138,563,500,1350,1,1,27694076,547,7.20,0.65,12,0.41,274.00,3014.00,4075,20240111,-51.56,1810,20240805,9.06,4075,-51.56,20240111,1810,9.06,20240805,4075,-51.56,20240111,1810,9.06,20240805,3.34,N,068050,500,138 억,,149657,N,N,50,N,00,N
20241210,120609,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1980,93,2,4.93,210867626,111103,88.04,1860,2000,1860,2450,1321,1887,1897.95,0.54,0,7203,2021,1953,1911,1843,1801,1933,1823,138,563,500,1350,1,1,27694076,548,7.23,0.66,12,0.40,274.00,3014.00,4075,20240111,-51.41,1810,20240805,9.39,4075,-51.41,20240111,1810,9.39,20240805,4075,-51.41,20240111,1810,9.39,20240805,3.34,N,068050,500,138 억,,149657,N,N,50,N,00,N
20241210,110609,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1971,84,2,4.45,186984568,99027,78.48,1860,2000,1860,2450,1321,1887,1888.22,0.54,0,14905,2021,1953,1911,1843,1801,1933,1823,138,563,500,1350,1,1,27694076,546,7.19,0.65,12,0.36,274.00,3014.00,4075,20240111,-51.63,1810,20240805,8.90,4075,-51.63,20240111,1810,8.90,20240805,4075,-51.63,20240111,1810,8.90,20240805,3.34,N,068050,500,138 억,,149657,N,N,50,N,00,N
20241210,100609,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1924,37,2,1.96,152701976,81346,64.46,1860,1924,1860,2450,1321,1887,1877.19,0.54,0,15446,2021,1953,1911,1843,1801,1933,1823,138,563,500,1350,1,1,27694076,533,7.02,0.64,12,0.29,274.00,3014.00,4075,20240111,-52.79,1810,20240805,6.30,4075,-52.79,20240111,1810,6.30,20240805,4075,-52.79,20240111,1810,6.30,20240805,3.34,N,068050,500,138 억,,149657,N,N,50,N,00,N
20241210,090613,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1880,-7,5,-0.37,96627519,51786,41.04,1860,1897,1860,2450,1321,1887,1865.90,0.54,0,8809,2021,1953,1911,1843,1801,1933,1823,138,563,500,1350,1,1,27694076,521,6.86,0.62,12,0.19,274.00,3014.00,4075,20240111,-53.87,1810,20240805,3.87,4075,-53.87,20240111,1810,3.87,20240805,4075,-53.87,20240111,1810,3.87,20240805,3.34,N,068050,500,138 억,,149657,N,N,50,N,00,N
20241209,160607,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1887,-113,5,-5.65,237061157,125019,169.94,1905,1979,1869,2600,1400,2000,1896.22,0.57,0,-9503,2086,2043,1972,1929,1858,2007,1893,138,600,500,1440,1,1,27694076,523,6.89,0.63,12,0.45,274.00,3014.00,4075,20240111,-53.69,1810,20240805,4.25,4075,-53.69,20240111,1810,4.25,20240805,4075,-53.69,20240111,1810,4.25,20240805,3.33,N,068050,500,138 억,,159131,N,N,50,N,00,N
20241209,150609,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1887,-113,5,-5.65,191800326,101023,137.32,1905,1979,1869,2600,1400,2000,1898.58,0.57,0,-7912,2086,2043,1972,1929,1858,2007,1893,138,600,500,1440,1,1,27694076,523,6.89,0.63,12,0.36,274.00,3014.00,4075,20240111,-53.69,1810,20240805,4.25,4075,-53.69,20240111,1810,4.25,20240805,4075,-53.69,20240111,1810,4.25,20240805,3.33,N,068050,500,138 억,,159131,N,N,292,N,00,N
20241209,140609,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1903,-97,5,-4.85,152326295,80083,108.86,1905,1979,1869,2600,1400,2000,1902.11,0.57,0,-3785,2086,2043,1972,1929,1858,2007,1893,138,600,500,1440,1,1,27694076,527,6.95,0.63,12,0.29,274.00,3014.00,4075,20240111,-53.30,1810,20240805,5.14,4075,-53.30,20240111,1810,5.14,20240805,4075,-53.30,20240111,1810,5.14,20240805,3.33,N,068050,500,138 억,,159131,N,N,292,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 160608 57 100.00 KOSDAQ 오락문화 N N N N N 1990 103 2 5.46 254853473 133257 105.60 1860 2000 1860 2450 1321 1887 1912.50 0.54 0 16560 2021 1953 1911 1843 1801 1933 1823 138 563 500 1350 1 1 27694076 551 7.26 0.66 12 0.48 274.00 3014.00 4075 20240111 -51.17 1810 20240805 9.94 4075 -51.17 20240111 1810 9.94 20240805 4075 -51.17 20240111 1810 9.94 20240805 3.34 N 068050 500 138 억 149657 N N 50 N 00 N
3 20241210 150610 57 100.00 KOSDAQ 오락문화 N N N N N 1990 103 2 5.46 244046744 127824 101.30 1860 2000 1860 2450 1321 1887 1909.24 0.54 0 14750 2021 1953 1911 1843 1801 1933 1823 138 563 500 1350 1 1 27694076 551 7.26 0.66 12 0.46 274.00 3014.00 4075 20240111 -51.17 1810 20240805 9.94 4075 -51.17 20240111 1810 9.94 20240805 4075 -51.17 20240111 1810 9.94 20240805 3.34 N 068050 500 138 억 149657 N N 50 N 00 N
4 20241210 140610 57 100.00 KOSDAQ 오락문화 N N N N N 1980 93 2 4.93 221118934 116289 92.15 1860 2000 1860 2450 1321 1887 1901.46 0.54 0 9739 2021 1953 1911 1843 1801 1933 1823 138 563 500 1350 1 1 27694076 548 7.23 0.66 12 0.42 274.00 3014.00 4075 20240111 -51.41 1810 20240805 9.39 4075 -51.41 20240111 1810 9.39 20240805 4075 -51.41 20240111 1810 9.39 20240805 3.34 N 068050 500 138 억 149657 N N 50 N 00 N
5 20241210 130609 57 100.00 KOSDAQ 오락문화 N N N N N 1974 87 2 4.61 213536180 112455 89.12 1860 2000 1860 2450 1321 1887 1898.86 0.54 0 7239 2021 1953 1911 1843 1801 1933 1823 138 563 500 1350 1 1 27694076 547 7.20 0.65 12 0.41 274.00 3014.00 4075 20240111 -51.56 1810 20240805 9.06 4075 -51.56 20240111 1810 9.06 20240805 4075 -51.56 20240111 1810 9.06 20240805 3.34 N 068050 500 138 억 149657 N N 50 N 00 N
6 20241210 120609 57 100.00 KOSDAQ 오락문화 N N N N N 1980 93 2 4.93 210867626 111103 88.04 1860 2000 1860 2450 1321 1887 1897.95 0.54 0 7203 2021 1953 1911 1843 1801 1933 1823 138 563 500 1350 1 1 27694076 548 7.23 0.66 12 0.40 274.00 3014.00 4075 20240111 -51.41 1810 20240805 9.39 4075 -51.41 20240111 1810 9.39 20240805 4075 -51.41 20240111 1810 9.39 20240805 3.34 N 068050 500 138 억 149657 N N 50 N 00 N
7 20241210 110609 57 100.00 KOSDAQ 오락문화 N N N N N 1971 84 2 4.45 186984568 99027 78.48 1860 2000 1860 2450 1321 1887 1888.22 0.54 0 14905 2021 1953 1911 1843 1801 1933 1823 138 563 500 1350 1 1 27694076 546 7.19 0.65 12 0.36 274.00 3014.00 4075 20240111 -51.63 1810 20240805 8.90 4075 -51.63 20240111 1810 8.90 20240805 4075 -51.63 20240111 1810 8.90 20240805 3.34 N 068050 500 138 억 149657 N N 50 N 00 N
8 20241210 100609 57 100.00 KOSDAQ 오락문화 N N N N N 1924 37 2 1.96 152701976 81346 64.46 1860 1924 1860 2450 1321 1887 1877.19 0.54 0 15446 2021 1953 1911 1843 1801 1933 1823 138 563 500 1350 1 1 27694076 533 7.02 0.64 12 0.29 274.00 3014.00 4075 20240111 -52.79 1810 20240805 6.30 4075 -52.79 20240111 1810 6.30 20240805 4075 -52.79 20240111 1810 6.30 20240805 3.34 N 068050 500 138 억 149657 N N 50 N 00 N
9 20241210 090613 57 100.00 KOSDAQ 오락문화 N N N N N 1880 -7 5 -0.37 96627519 51786 41.04 1860 1897 1860 2450 1321 1887 1865.90 0.54 0 8809 2021 1953 1911 1843 1801 1933 1823 138 563 500 1350 1 1 27694076 521 6.86 0.62 12 0.19 274.00 3014.00 4075 20240111 -53.87 1810 20240805 3.87 4075 -53.87 20240111 1810 3.87 20240805 4075 -53.87 20240111 1810 3.87 20240805 3.34 N 068050 500 138 억 149657 N N 50 N 00 N
10 20241209 160607 57 100.00 KOSDAQ 오락문화 N N N N N 1887 -113 5 -5.65 237061157 125019 169.94 1905 1979 1869 2600 1400 2000 1896.22 0.57 0 -9503 2086 2043 1972 1929 1858 2007 1893 138 600 500 1440 1 1 27694076 523 6.89 0.63 12 0.45 274.00 3014.00 4075 20240111 -53.69 1810 20240805 4.25 4075 -53.69 20240111 1810 4.25 20240805 4075 -53.69 20240111 1810 4.25 20240805 3.33 N 068050 500 138 억 159131 N N 50 N 00 N
11 20241209 150609 57 100.00 KOSDAQ 오락문화 N N N N N 1887 -113 5 -5.65 191800326 101023 137.32 1905 1979 1869 2600 1400 2000 1898.58 0.57 0 -7912 2086 2043 1972 1929 1858 2007 1893 138 600 500 1440 1 1 27694076 523 6.89 0.63 12 0.36 274.00 3014.00 4075 20240111 -53.69 1810 20240805 4.25 4075 -53.69 20240111 1810 4.25 20240805 4075 -53.69 20240111 1810 4.25 20240805 3.33 N 068050 500 138 억 159131 N N 292 N 00 N
12 20241209 140609 57 100.00 KOSDAQ 오락문화 N N N N N 1903 -97 5 -4.85 152326295 80083 108.86 1905 1979 1869 2600 1400 2000 1902.11 0.57 0 -3785 2086 2043 1972 1929 1858 2007 1893 138 600 500 1440 1 1 27694076 527 6.95 0.63 12 0.29 274.00 3014.00 4075 20240111 -53.30 1810 20240805 5.14 4075 -53.30 20240111 1810 5.14 20240805 4075 -53.30 20240111 1810 5.14 20240805 3.33 N 068050 500 138 억 159131 N N 292 N 00 N