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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005670/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
20241203,160209,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5090,80,2,1.60,91238740,17899,52.48,5010,5130,4990,6510,3510,5010,5097.43,0.84,0,1433,5270,5140,5020,4890,4770,5205,4955,50,1500,500,3400,10,1,10000000,509,8.04,0.54,12,0.18,633.00,9470.00,6860,20240614,-25.80,4565,20240118,11.50,6860,-25.80,20240614,4565,11.50,20240118,6860,-25.80,20240614,4565,11.50,20240118,0.94,N,005670,500,50 억,,84355,N,N,0,N,00,N
20241203,150211,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5090,80,2,1.60,81316190,15953,46.78,5010,5130,4990,6510,3510,5010,5097.24,0.84,0,1275,5270,5140,5020,4890,4770,5205,4955,50,1500,500,3400,10,1,10000000,509,8.04,0.54,12,0.16,633.00,9470.00,6860,20240614,-25.80,4565,20240118,11.50,6860,-25.80,20240614,4565,11.50,20240118,6860,-25.80,20240614,4565,11.50,20240118,0.94,N,005670,500,50 억,,84355,N,N,0,N,00,N
20241203,140206,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5100,90,2,1.80,75314390,14776,43.33,5010,5130,4990,6510,3510,5010,5097.08,0.84,0,1247,5270,5140,5020,4890,4770,5205,4955,50,1500,500,3400,10,1,10000000,510,8.06,0.54,12,0.15,633.00,9470.00,6860,20240614,-25.66,4565,20240118,11.72,6860,-25.66,20240614,4565,11.72,20240118,6860,-25.66,20240614,4565,11.72,20240118,0.94,N,005670,500,50 억,,84355,N,N,0,N,00,N
20241203,130210,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5100,90,2,1.80,72371660,14198,41.63,5010,5130,4990,6510,3510,5010,5097.31,0.84,0,1229,5270,5140,5020,4890,4770,5205,4955,50,1500,500,3400,10,1,10000000,510,8.06,0.54,12,0.14,633.00,9470.00,6860,20240614,-25.66,4565,20240118,11.72,6860,-25.66,20240614,4565,11.72,20240118,6860,-25.66,20240614,4565,11.72,20240118,0.94,N,005670,500,50 억,,84355,N,N,0,N,00,N
20241203,120217,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5100,90,2,1.80,67802310,13302,39.00,5010,5130,4990,6510,3510,5010,5097.15,0.84,0,1152,5270,5140,5020,4890,4770,5205,4955,50,1500,500,3400,10,1,10000000,510,8.06,0.54,12,0.13,633.00,9470.00,6860,20240614,-25.66,4565,20240118,11.72,6860,-25.66,20240614,4565,11.72,20240118,6860,-25.66,20240614,4565,11.72,20240118,0.94,N,005670,500,50 억,,84355,N,N,0,N,00,N
20241203,110210,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5110,100,2,2.00,57613030,11301,33.14,5010,5130,4990,6510,3510,5010,5098.05,0.84,0,1134,5270,5140,5020,4890,4770,5205,4955,50,1500,500,3400,10,1,10000000,511,8.07,0.54,12,0.11,633.00,9470.00,6860,20240614,-25.51,4565,20240118,11.94,6860,-25.51,20240614,4565,11.94,20240118,6860,-25.51,20240614,4565,11.94,20240118,0.94,N,005670,500,50 억,,84355,N,N,0,N,00,N
20241203,100203,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5130,120,2,2.40,39732290,7802,22.88,5010,5130,4990,6510,3510,5010,5092.58,0.84,0,1000,5270,5140,5020,4890,4770,5205,4955,50,1500,500,3400,10,1,10000000,513,8.10,0.54,12,0.08,633.00,9470.00,6860,20240614,-25.22,4565,20240118,12.38,6860,-25.22,20240614,4565,12.38,20240118,6860,-25.22,20240614,4565,12.38,20240118,0.94,N,005670,500,50 억,,84355,N,N,0,N,00,N
20241203,090202,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5010,0,3,0.00,4128240,824,2.42,5010,5010,5010,6510,3510,5010,5010.00,0.84,0,167,5270,5140,5020,4890,4770,5205,4955,50,1500,500,3400,10,1,10000000,501,7.91,0.53,12,0.01,633.00,9470.00,6860,20240614,-26.97,4565,20240118,9.75,6860,-26.97,20240614,4565,9.75,20240118,6860,-26.97,20240614,4565,9.75,20240118,0.94,N,005670,500,50 억,,84355,N,N,0,N,00,N
20241202,160159,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5010,20,2,0.40,171038085,34104,203.98,4990,5150,4900,6480,3495,4990,5015.19,0.85,0,-526,5110,5050,4990,4930,4870,5020,4900,50,1490,500,3390,10,1,10000000,501,7.91,0.53,12,0.34,633.00,9470.00,6860,20240614,-26.97,4565,20240118,9.75,6860,-26.97,20240614,4565,9.75,20240118,6860,-26.97,20240614,4565,9.75,20240118,0.94,N,005670,500,50 억,,84788,N,N,0,N,00,N
20241202,150204,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5030,40,2,0.80,152509250,30378,181.70,4990,5150,4960,6480,3495,4990,5020.38,0.85,0,-452,5110,5050,4990,4930,4870,5020,4900,50,1490,500,3390,10,1,10000000,503,7.95,0.53,12,0.30,633.00,9470.00,6860,20240614,-26.68,4565,20240118,10.19,6860,-26.68,20240614,4565,10.19,20240118,6860,-26.68,20240614,4565,10.19,20240118,0.94,N,005670,500,50 억,,84788,N,N,0,N,00,N
20241202,140204,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5090,100,2,2.00,104543315,20837,124.63,4990,5150,4960,6480,3495,4990,5017.20,0.85,0,-721,5110,5050,4990,4930,4870,5020,4900,50,1490,500,3390,10,1,10000000,509,8.04,0.54,12,0.21,633.00,9470.00,6860,20240614,-25.80,4565,20240118,11.50,6860,-25.80,20240614,4565,11.50,20240118,6860,-25.80,20240614,4565,11.50,20240118,0.94,N,005670,500,50 억,,84788,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 20241203 160209 57 100.00 KOSDAQ 음식.담배 N N N N N 5090 80 2 1.60 91238740 17899 52.48 5010 5130 4990 6510 3510 5010 5097.43 0.84 0 1433 5270 5140 5020 4890 4770 5205 4955 50 1500 500 3400 10 1 10000000 509 8.04 0.54 12 0.18 633.00 9470.00 6860 20240614 -25.80 4565 20240118 11.50 6860 -25.80 20240614 4565 11.50 20240118 6860 -25.80 20240614 4565 11.50 20240118 0.94 N 005670 500 50 억 84355 N N 0 N 00 N
3 20241203 150211 57 100.00 KOSDAQ 음식.담배 N N N N N 5090 80 2 1.60 81316190 15953 46.78 5010 5130 4990 6510 3510 5010 5097.24 0.84 0 1275 5270 5140 5020 4890 4770 5205 4955 50 1500 500 3400 10 1 10000000 509 8.04 0.54 12 0.16 633.00 9470.00 6860 20240614 -25.80 4565 20240118 11.50 6860 -25.80 20240614 4565 11.50 20240118 6860 -25.80 20240614 4565 11.50 20240118 0.94 N 005670 500 50 억 84355 N N 0 N 00 N
4 20241203 140206 57 100.00 KOSDAQ 음식.담배 N N N N N 5100 90 2 1.80 75314390 14776 43.33 5010 5130 4990 6510 3510 5010 5097.08 0.84 0 1247 5270 5140 5020 4890 4770 5205 4955 50 1500 500 3400 10 1 10000000 510 8.06 0.54 12 0.15 633.00 9470.00 6860 20240614 -25.66 4565 20240118 11.72 6860 -25.66 20240614 4565 11.72 20240118 6860 -25.66 20240614 4565 11.72 20240118 0.94 N 005670 500 50 억 84355 N N 0 N 00 N
5 20241203 130210 57 100.00 KOSDAQ 음식.담배 N N N N N 5100 90 2 1.80 72371660 14198 41.63 5010 5130 4990 6510 3510 5010 5097.31 0.84 0 1229 5270 5140 5020 4890 4770 5205 4955 50 1500 500 3400 10 1 10000000 510 8.06 0.54 12 0.14 633.00 9470.00 6860 20240614 -25.66 4565 20240118 11.72 6860 -25.66 20240614 4565 11.72 20240118 6860 -25.66 20240614 4565 11.72 20240118 0.94 N 005670 500 50 억 84355 N N 0 N 00 N
6 20241203 120217 57 100.00 KOSDAQ 음식.담배 N N N N N 5100 90 2 1.80 67802310 13302 39.00 5010 5130 4990 6510 3510 5010 5097.15 0.84 0 1152 5270 5140 5020 4890 4770 5205 4955 50 1500 500 3400 10 1 10000000 510 8.06 0.54 12 0.13 633.00 9470.00 6860 20240614 -25.66 4565 20240118 11.72 6860 -25.66 20240614 4565 11.72 20240118 6860 -25.66 20240614 4565 11.72 20240118 0.94 N 005670 500 50 억 84355 N N 0 N 00 N
7 20241203 110210 57 100.00 KOSDAQ 음식.담배 N N N N N 5110 100 2 2.00 57613030 11301 33.14 5010 5130 4990 6510 3510 5010 5098.05 0.84 0 1134 5270 5140 5020 4890 4770 5205 4955 50 1500 500 3400 10 1 10000000 511 8.07 0.54 12 0.11 633.00 9470.00 6860 20240614 -25.51 4565 20240118 11.94 6860 -25.51 20240614 4565 11.94 20240118 6860 -25.51 20240614 4565 11.94 20240118 0.94 N 005670 500 50 억 84355 N N 0 N 00 N
8 20241203 100203 57 100.00 KOSDAQ 음식.담배 N N N N N 5130 120 2 2.40 39732290 7802 22.88 5010 5130 4990 6510 3510 5010 5092.58 0.84 0 1000 5270 5140 5020 4890 4770 5205 4955 50 1500 500 3400 10 1 10000000 513 8.10 0.54 12 0.08 633.00 9470.00 6860 20240614 -25.22 4565 20240118 12.38 6860 -25.22 20240614 4565 12.38 20240118 6860 -25.22 20240614 4565 12.38 20240118 0.94 N 005670 500 50 억 84355 N N 0 N 00 N
9 20241203 090202 57 100.00 KOSDAQ 음식.담배 N N N N N 5010 0 3 0.00 4128240 824 2.42 5010 5010 5010 6510 3510 5010 5010.00 0.84 0 167 5270 5140 5020 4890 4770 5205 4955 50 1500 500 3400 10 1 10000000 501 7.91 0.53 12 0.01 633.00 9470.00 6860 20240614 -26.97 4565 20240118 9.75 6860 -26.97 20240614 4565 9.75 20240118 6860 -26.97 20240614 4565 9.75 20240118 0.94 N 005670 500 50 억 84355 N N 0 N 00 N
10 20241202 160159 57 100.00 KOSDAQ 음식.담배 N N N N N 5010 20 2 0.40 171038085 34104 203.98 4990 5150 4900 6480 3495 4990 5015.19 0.85 0 -526 5110 5050 4990 4930 4870 5020 4900 50 1490 500 3390 10 1 10000000 501 7.91 0.53 12 0.34 633.00 9470.00 6860 20240614 -26.97 4565 20240118 9.75 6860 -26.97 20240614 4565 9.75 20240118 6860 -26.97 20240614 4565 9.75 20240118 0.94 N 005670 500 50 억 84788 N N 0 N 00 N
11 20241202 150204 57 100.00 KOSDAQ 음식.담배 N N N N N 5030 40 2 0.80 152509250 30378 181.70 4990 5150 4960 6480 3495 4990 5020.38 0.85 0 -452 5110 5050 4990 4930 4870 5020 4900 50 1490 500 3390 10 1 10000000 503 7.95 0.53 12 0.30 633.00 9470.00 6860 20240614 -26.68 4565 20240118 10.19 6860 -26.68 20240614 4565 10.19 20240118 6860 -26.68 20240614 4565 10.19 20240118 0.94 N 005670 500 50 억 84788 N N 0 N 00 N
12 20241202 140204 57 100.00 KOSDAQ 음식.담배 N N N N N 5090 100 2 2.00 104543315 20837 124.63 4990 5150 4960 6480 3495 4990 5017.20 0.85 0 -721 5110 5050 4990 4930 4870 5020 4900 50 1490 500 3390 10 1 10000000 509 8.04 0.54 12 0.21 633.00 9470.00 6860 20240614 -25.80 4565 20240118 11.50 6860 -25.80 20240614 4565 11.50 20240118 6860 -25.80 20240614 4565 11.50 20240118 0.94 N 005670 500 50 억 84788 N N 0 N 00 N