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
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
20241210,160207,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4915,125,2,2.61,96285825,19654,67.88,4790,4980,4790,6220,3355,4790,4899.04,0.81,0,6412,4920,4855,4800,4735,4680,4827,4707,50,1430,500,3250,5,1,10000000,492,7.76,0.52,12,0.20,633.00,9470.00,6860,20240614,-28.35,4565,20240118,7.67,6860,-28.35,20240614,4565,7.67,20240118,6860,-28.35,20240614,4565,7.67,20240118,0.63,N,005670,500,50 억,,80553,N,N,0,N,00,N
20241210,150207,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4930,140,2,2.92,79381720,16241,56.10,4790,4950,4790,6220,3355,4790,4887.74,0.81,0,5906,4920,4855,4800,4735,4680,4827,4707,50,1430,500,3250,5,1,10000000,493,7.79,0.52,12,0.16,633.00,9470.00,6860,20240614,-28.13,4565,20240118,8.00,6860,-28.13,20240614,4565,8.00,20240118,6860,-28.13,20240614,4565,8.00,20240118,0.63,N,005670,500,50 억,,80553,N,N,0,N,00,N
20241210,140207,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4905,115,2,2.40,72173235,14773,51.03,4790,4950,4790,6220,3355,4790,4885.48,0.81,0,4895,4920,4855,4800,4735,4680,4827,4707,50,1430,500,3250,5,1,10000000,491,7.75,0.52,12,0.15,633.00,9470.00,6860,20240614,-28.50,4565,20240118,7.45,6860,-28.50,20240614,4565,7.45,20240118,6860,-28.50,20240614,4565,7.45,20240118,0.63,N,005670,500,50 억,,80553,N,N,0,N,00,N
20241210,130206,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4910,120,2,2.51,67052535,13730,47.42,4790,4950,4790,6220,3355,4790,4883.65,0.81,0,4510,4920,4855,4800,4735,4680,4827,4707,50,1430,500,3250,5,1,10000000,491,7.76,0.52,12,0.14,633.00,9470.00,6860,20240614,-28.43,4565,20240118,7.56,6860,-28.43,20240614,4565,7.56,20240118,6860,-28.43,20240614,4565,7.56,20240118,0.63,N,005670,500,50 억,,80553,N,N,0,N,00,N
20241210,120206,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4895,105,2,2.19,43496620,8906,30.76,4790,4950,4790,6220,3355,4790,4883.97,0.81,0,2911,4920,4855,4800,4735,4680,4827,4707,50,1430,500,3250,5,1,10000000,490,7.73,0.52,12,0.09,633.00,9470.00,6860,20240614,-28.64,4565,20240118,7.23,6860,-28.64,20240614,4565,7.23,20240118,6860,-28.64,20240614,4565,7.23,20240118,0.63,N,005670,500,50 억,,80553,N,N,0,N,00,N
20241210,110206,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4905,115,2,2.40,41423635,8483,29.30,4790,4950,4790,6220,3355,4790,4883.14,0.81,0,2752,4920,4855,4800,4735,4680,4827,4707,50,1430,500,3250,5,1,10000000,491,7.75,0.52,12,0.08,633.00,9470.00,6860,20240614,-28.50,4565,20240118,7.45,6860,-28.50,20240614,4565,7.45,20240118,6860,-28.50,20240614,4565,7.45,20240118,0.63,N,005670,500,50 억,,80553,N,N,0,N,00,N
20241210,100206,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4905,115,2,2.40,35572310,7284,25.16,4790,4950,4790,6220,3355,4790,4883.62,0.81,0,2301,4920,4855,4800,4735,4680,4827,4707,50,1430,500,3250,5,1,10000000,491,7.75,0.52,12,0.07,633.00,9470.00,6860,20240614,-28.50,4565,20240118,7.45,6860,-28.50,20240614,4565,7.45,20240118,6860,-28.50,20240614,4565,7.45,20240118,0.63,N,005670,500,50 억,,80553,N,N,0,N,00,N
20241210,090208,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4915,125,2,2.61,2312455,482,1.66,4790,4915,4790,6220,3355,4790,4797.62,0.81,0,449,4920,4855,4800,4735,4680,4827,4707,50,1430,500,3250,5,1,10000000,492,7.76,0.52,12,0.00,633.00,9470.00,6860,20240614,-28.35,4565,20240118,7.67,6860,-28.35,20240614,4565,7.67,20240118,6860,-28.35,20240614,4565,7.67,20240118,0.63,N,005670,500,50 억,,80553,N,N,0,N,00,N
20241209,160205,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4790,-110,5,-2.24,137066030,28653,120.74,4865,4865,4745,6370,3430,4900,4783.65,0.82,0,-1604,5070,4985,4905,4820,4740,4945,4780,50,1470,500,3330,5,1,10000000,479,7.57,0.51,12,0.29,633.00,9470.00,6860,20240614,-30.17,4565,20240118,4.93,6860,-30.17,20240614,4565,4.93,20240118,6860,-30.17,20240614,4565,4.93,20240118,0.64,N,005670,500,50 억,,82119,N,N,0,N,00,N
20241209,150207,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4785,-115,5,-2.35,130075440,27188,114.56,4865,4865,4745,6370,3430,4900,4784.30,0.82,0,-1524,5070,4985,4905,4820,4740,4945,4780,50,1470,500,3330,5,1,10000000,479,7.56,0.51,12,0.27,633.00,9470.00,6860,20240614,-30.25,4565,20240118,4.82,6860,-30.25,20240614,4565,4.82,20240118,6860,-30.25,20240614,4565,4.82,20240118,0.64,N,005670,500,50 억,,82119,N,N,0,N,00,N
20241209,140207,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4780,-120,5,-2.45,103281685,21576,90.92,4865,4865,4745,6370,3430,4900,4786.88,0.82,0,-859,5070,4985,4905,4820,4740,4945,4780,50,1470,500,3330,5,1,10000000,478,7.55,0.50,12,0.22,633.00,9470.00,6860,20240614,-30.32,4565,20240118,4.71,6860,-30.32,20240614,4565,4.71,20240118,6860,-30.32,20240614,4565,4.71,20240118,0.64,N,005670,500,50 억,,82119,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 20241210 160207 57 100.00 KOSDAQ 음식.담배 N N N N N 4915 125 2 2.61 96285825 19654 67.88 4790 4980 4790 6220 3355 4790 4899.04 0.81 0 6412 4920 4855 4800 4735 4680 4827 4707 50 1430 500 3250 5 1 10000000 492 7.76 0.52 12 0.20 633.00 9470.00 6860 20240614 -28.35 4565 20240118 7.67 6860 -28.35 20240614 4565 7.67 20240118 6860 -28.35 20240614 4565 7.67 20240118 0.63 N 005670 500 50 억 80553 N N 0 N 00 N
3 20241210 150207 57 100.00 KOSDAQ 음식.담배 N N N N N 4930 140 2 2.92 79381720 16241 56.10 4790 4950 4790 6220 3355 4790 4887.74 0.81 0 5906 4920 4855 4800 4735 4680 4827 4707 50 1430 500 3250 5 1 10000000 493 7.79 0.52 12 0.16 633.00 9470.00 6860 20240614 -28.13 4565 20240118 8.00 6860 -28.13 20240614 4565 8.00 20240118 6860 -28.13 20240614 4565 8.00 20240118 0.63 N 005670 500 50 억 80553 N N 0 N 00 N
4 20241210 140207 57 100.00 KOSDAQ 음식.담배 N N N N N 4905 115 2 2.40 72173235 14773 51.03 4790 4950 4790 6220 3355 4790 4885.48 0.81 0 4895 4920 4855 4800 4735 4680 4827 4707 50 1430 500 3250 5 1 10000000 491 7.75 0.52 12 0.15 633.00 9470.00 6860 20240614 -28.50 4565 20240118 7.45 6860 -28.50 20240614 4565 7.45 20240118 6860 -28.50 20240614 4565 7.45 20240118 0.63 N 005670 500 50 억 80553 N N 0 N 00 N
5 20241210 130206 57 100.00 KOSDAQ 음식.담배 N N N N N 4910 120 2 2.51 67052535 13730 47.42 4790 4950 4790 6220 3355 4790 4883.65 0.81 0 4510 4920 4855 4800 4735 4680 4827 4707 50 1430 500 3250 5 1 10000000 491 7.76 0.52 12 0.14 633.00 9470.00 6860 20240614 -28.43 4565 20240118 7.56 6860 -28.43 20240614 4565 7.56 20240118 6860 -28.43 20240614 4565 7.56 20240118 0.63 N 005670 500 50 억 80553 N N 0 N 00 N
6 20241210 120206 57 100.00 KOSDAQ 음식.담배 N N N N N 4895 105 2 2.19 43496620 8906 30.76 4790 4950 4790 6220 3355 4790 4883.97 0.81 0 2911 4920 4855 4800 4735 4680 4827 4707 50 1430 500 3250 5 1 10000000 490 7.73 0.52 12 0.09 633.00 9470.00 6860 20240614 -28.64 4565 20240118 7.23 6860 -28.64 20240614 4565 7.23 20240118 6860 -28.64 20240614 4565 7.23 20240118 0.63 N 005670 500 50 억 80553 N N 0 N 00 N
7 20241210 110206 57 100.00 KOSDAQ 음식.담배 N N N N N 4905 115 2 2.40 41423635 8483 29.30 4790 4950 4790 6220 3355 4790 4883.14 0.81 0 2752 4920 4855 4800 4735 4680 4827 4707 50 1430 500 3250 5 1 10000000 491 7.75 0.52 12 0.08 633.00 9470.00 6860 20240614 -28.50 4565 20240118 7.45 6860 -28.50 20240614 4565 7.45 20240118 6860 -28.50 20240614 4565 7.45 20240118 0.63 N 005670 500 50 억 80553 N N 0 N 00 N
8 20241210 100206 57 100.00 KOSDAQ 음식.담배 N N N N N 4905 115 2 2.40 35572310 7284 25.16 4790 4950 4790 6220 3355 4790 4883.62 0.81 0 2301 4920 4855 4800 4735 4680 4827 4707 50 1430 500 3250 5 1 10000000 491 7.75 0.52 12 0.07 633.00 9470.00 6860 20240614 -28.50 4565 20240118 7.45 6860 -28.50 20240614 4565 7.45 20240118 6860 -28.50 20240614 4565 7.45 20240118 0.63 N 005670 500 50 억 80553 N N 0 N 00 N
9 20241210 090208 57 100.00 KOSDAQ 음식.담배 N N N N N 4915 125 2 2.61 2312455 482 1.66 4790 4915 4790 6220 3355 4790 4797.62 0.81 0 449 4920 4855 4800 4735 4680 4827 4707 50 1430 500 3250 5 1 10000000 492 7.76 0.52 12 0.00 633.00 9470.00 6860 20240614 -28.35 4565 20240118 7.67 6860 -28.35 20240614 4565 7.67 20240118 6860 -28.35 20240614 4565 7.67 20240118 0.63 N 005670 500 50 억 80553 N N 0 N 00 N
10 20241209 160205 57 100.00 KOSDAQ 음식.담배 N N N N N 4790 -110 5 -2.24 137066030 28653 120.74 4865 4865 4745 6370 3430 4900 4783.65 0.82 0 -1604 5070 4985 4905 4820 4740 4945 4780 50 1470 500 3330 5 1 10000000 479 7.57 0.51 12 0.29 633.00 9470.00 6860 20240614 -30.17 4565 20240118 4.93 6860 -30.17 20240614 4565 4.93 20240118 6860 -30.17 20240614 4565 4.93 20240118 0.64 N 005670 500 50 억 82119 N N 0 N 00 N
11 20241209 150207 57 100.00 KOSDAQ 음식.담배 N N N N N 4785 -115 5 -2.35 130075440 27188 114.56 4865 4865 4745 6370 3430 4900 4784.30 0.82 0 -1524 5070 4985 4905 4820 4740 4945 4780 50 1470 500 3330 5 1 10000000 479 7.56 0.51 12 0.27 633.00 9470.00 6860 20240614 -30.25 4565 20240118 4.82 6860 -30.25 20240614 4565 4.82 20240118 6860 -30.25 20240614 4565 4.82 20240118 0.64 N 005670 500 50 억 82119 N N 0 N 00 N
12 20241209 140207 57 100.00 KOSDAQ 음식.담배 N N N N N 4780 -120 5 -2.45 103281685 21576 90.92 4865 4865 4745 6370 3430 4900 4786.88 0.82 0 -859 5070 4985 4905 4820 4740 4945 4780 50 1470 500 3330 5 1 10000000 478 7.55 0.50 12 0.22 633.00 9470.00 6860 20240614 -30.32 4565 20240118 4.71 6860 -30.32 20240614 4565 4.71 20240118 6860 -30.32 20240614 4565 4.71 20240118 0.64 N 005670 500 50 억 82119 N N 0 N 00 N