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
005860/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
20241210,160211,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3465,235,2,7.28,1213406800,357813,60.12,3205,3480,3205,4195,2265,3230,3390.71,1.07,0,171123,3603,3416,3308,3121,3013,3362,3067,197,965,500,2390,5,1,39403685,1365,1.19,0.87,12,0.91,2921.00,3961.00,6360,20240118,-45.52,3200,20241209,8.28,6360,-45.52,20240118,3200,8.28,20241209,6360,-45.52,20240118,3200,8.28,20241209,3.49,N,005860,500,197 억,,421447,N,N,7,N,00,N
20241210,150210,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3460,230,2,7.12,1175994890,347011,58.31,3205,3480,3205,4195,2265,3230,3388.95,1.07,0,170299,3603,3416,3308,3121,3013,3362,3067,197,965,500,2390,5,1,39403685,1363,1.18,0.87,12,0.88,2921.00,3961.00,6360,20240118,-45.60,3200,20241209,8.12,6360,-45.60,20240118,3200,8.12,20241209,6360,-45.60,20240118,3200,8.12,20241209,3.49,N,005860,500,197 억,,421447,N,N,0,N,00,N
20241210,140210,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3470,240,2,7.43,1106179085,326880,54.93,3205,3470,3205,4195,2265,3230,3384.08,1.07,0,160014,3603,3416,3308,3121,3013,3362,3067,197,965,500,2390,5,1,39403685,1367,1.19,0.88,12,0.83,2921.00,3961.00,6360,20240118,-45.44,3200,20241209,8.44,6360,-45.44,20240118,3200,8.44,20241209,6360,-45.44,20240118,3200,8.44,20241209,3.49,N,005860,500,197 억,,421447,N,N,0,N,00,N
20241210,130209,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3455,225,2,6.97,985870165,292088,49.08,3205,3465,3205,4195,2265,3230,3375.28,1.07,0,131808,3603,3416,3308,3121,3013,3362,3067,197,965,500,2390,5,1,39403685,1361,1.18,0.87,12,0.74,2921.00,3961.00,6360,20240118,-45.68,3200,20241209,7.97,6360,-45.68,20240118,3200,7.97,20241209,6360,-45.68,20240118,3200,7.97,20241209,3.49,N,005860,500,197 억,,421447,N,N,0,N,00,N
20241210,120210,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3460,230,2,7.12,895118615,265761,44.66,3205,3460,3205,4195,2265,3230,3368.16,1.07,0,122673,3603,3416,3308,3121,3013,3362,3067,197,965,500,2390,5,1,39403685,1363,1.18,0.87,12,0.67,2921.00,3961.00,6360,20240118,-45.60,3200,20241209,8.12,6360,-45.60,20240118,3200,8.12,20241209,6360,-45.60,20240118,3200,8.12,20241209,3.49,N,005860,500,197 억,,421447,N,N,0,N,00,N
20241210,110209,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3450,220,2,6.81,834079190,248085,41.69,3205,3460,3205,4195,2265,3230,3362.10,1.07,0,115105,3603,3416,3308,3121,3013,3362,3067,197,965,500,2390,5,1,39403685,1359,1.18,0.87,12,0.63,2921.00,3961.00,6360,20240118,-45.75,3200,20241209,7.81,6360,-45.75,20240118,3200,7.81,20241209,6360,-45.75,20240118,3200,7.81,20241209,3.49,N,005860,500,197 억,,421447,N,N,0,N,00,N
20241210,100209,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3415,185,2,5.73,657806840,196857,33.08,3205,3430,3205,4195,2265,3230,3341.57,1.07,0,89820,3603,3416,3308,3121,3013,3362,3067,197,965,500,2390,5,1,39403685,1346,1.17,0.86,12,0.50,2921.00,3961.00,6360,20240118,-46.31,3200,20241209,6.72,6360,-46.31,20240118,3200,6.72,20241209,6360,-46.31,20240118,3200,6.72,20241209,3.49,N,005860,500,197 억,,421447,N,N,0,N,00,N
20241210,090211,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3245,15,2,0.46,94841765,29382,4.94,3205,3315,3205,4195,2265,3230,3227.88,1.07,0,13308,3603,3416,3308,3121,3013,3362,3067,197,965,500,2390,5,1,39403685,1279,1.11,0.82,12,0.07,2921.00,3961.00,6360,20240118,-48.98,3200,20241209,1.41,6360,-48.98,20240118,3200,1.41,20241209,6360,-48.98,20240118,3200,1.41,20241209,3.49,N,005860,500,197 억,,421447,N,N,0,N,00,N
20241209,160208,55,60.00,KOSDAQ,신저가,음식.담배,N,N,N,Y,60,N,3230,-285,5,-8.11,1922671835,588600,153.47,3425,3495,3200,4565,2465,3515,3266.45,0.89,0,69609,3708,3611,3533,3436,3358,3572,3397,197,1050,500,2600,5,1,39403685,1273,1.11,0.82,12,1.49,2921.00,3961.00,6360,20240118,-49.21,3200,20241209,0.94,6360,-49.21,20240118,3200,0.94,20241209,6360,-49.21,20240118,3200,0.94,20241209,3.60,N,005860,500,197 억,,351285,N,N,1,N,00,N
20241209,150210,55,60.00,KOSDAQ,신저가,음식.담배,N,N,N,Y,60,N,3245,-270,5,-7.68,1855898690,568025,148.10,3425,3495,3200,4565,2465,3515,3267.21,0.89,0,66843,3708,3611,3533,3436,3358,3572,3397,197,1050,500,2600,5,1,39403685,1279,1.11,0.82,12,1.44,2921.00,3961.00,6360,20240118,-48.98,3200,20241209,1.41,6360,-48.98,20240118,3200,1.41,20241209,6360,-48.98,20240118,3200,1.41,20241209,3.60,N,005860,500,197 억,,351285,N,N,1,N,00,N
20241209,140210,55,60.00,KOSDAQ,신저가,음식.담배,N,N,N,Y,60,N,3240,-275,5,-7.82,1646838810,503579,131.30,3425,3495,3200,4565,2465,3515,3270.18,0.89,0,34893,3708,3611,3533,3436,3358,3572,3397,197,1050,500,2600,5,1,39403685,1277,1.11,0.82,12,1.28,2921.00,3961.00,6360,20240118,-49.06,3200,20241209,1.25,6360,-49.06,20240118,3200,1.25,20241209,6360,-49.06,20240118,3200,1.25,20241209,3.60,N,005860,500,197 억,,351285,N,N,1,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 160211 55 60.00 KOSDAQ 음식.담배 N N N Y 60 N 3465 235 2 7.28 1213406800 357813 60.12 3205 3480 3205 4195 2265 3230 3390.71 1.07 0 171123 3603 3416 3308 3121 3013 3362 3067 197 965 500 2390 5 1 39403685 1365 1.19 0.87 12 0.91 2921.00 3961.00 6360 20240118 -45.52 3200 20241209 8.28 6360 -45.52 20240118 3200 8.28 20241209 6360 -45.52 20240118 3200 8.28 20241209 3.49 N 005860 500 197 억 421447 N N 7 N 00 N
3 20241210 150210 55 60.00 KOSDAQ 음식.담배 N N N Y 60 N 3460 230 2 7.12 1175994890 347011 58.31 3205 3480 3205 4195 2265 3230 3388.95 1.07 0 170299 3603 3416 3308 3121 3013 3362 3067 197 965 500 2390 5 1 39403685 1363 1.18 0.87 12 0.88 2921.00 3961.00 6360 20240118 -45.60 3200 20241209 8.12 6360 -45.60 20240118 3200 8.12 20241209 6360 -45.60 20240118 3200 8.12 20241209 3.49 N 005860 500 197 억 421447 N N 0 N 00 N
4 20241210 140210 55 60.00 KOSDAQ 음식.담배 N N N Y 60 N 3470 240 2 7.43 1106179085 326880 54.93 3205 3470 3205 4195 2265 3230 3384.08 1.07 0 160014 3603 3416 3308 3121 3013 3362 3067 197 965 500 2390 5 1 39403685 1367 1.19 0.88 12 0.83 2921.00 3961.00 6360 20240118 -45.44 3200 20241209 8.44 6360 -45.44 20240118 3200 8.44 20241209 6360 -45.44 20240118 3200 8.44 20241209 3.49 N 005860 500 197 억 421447 N N 0 N 00 N
5 20241210 130209 55 60.00 KOSDAQ 음식.담배 N N N Y 60 N 3455 225 2 6.97 985870165 292088 49.08 3205 3465 3205 4195 2265 3230 3375.28 1.07 0 131808 3603 3416 3308 3121 3013 3362 3067 197 965 500 2390 5 1 39403685 1361 1.18 0.87 12 0.74 2921.00 3961.00 6360 20240118 -45.68 3200 20241209 7.97 6360 -45.68 20240118 3200 7.97 20241209 6360 -45.68 20240118 3200 7.97 20241209 3.49 N 005860 500 197 억 421447 N N 0 N 00 N
6 20241210 120210 55 60.00 KOSDAQ 음식.담배 N N N Y 60 N 3460 230 2 7.12 895118615 265761 44.66 3205 3460 3205 4195 2265 3230 3368.16 1.07 0 122673 3603 3416 3308 3121 3013 3362 3067 197 965 500 2390 5 1 39403685 1363 1.18 0.87 12 0.67 2921.00 3961.00 6360 20240118 -45.60 3200 20241209 8.12 6360 -45.60 20240118 3200 8.12 20241209 6360 -45.60 20240118 3200 8.12 20241209 3.49 N 005860 500 197 억 421447 N N 0 N 00 N
7 20241210 110209 55 60.00 KOSDAQ 음식.담배 N N N Y 60 N 3450 220 2 6.81 834079190 248085 41.69 3205 3460 3205 4195 2265 3230 3362.10 1.07 0 115105 3603 3416 3308 3121 3013 3362 3067 197 965 500 2390 5 1 39403685 1359 1.18 0.87 12 0.63 2921.00 3961.00 6360 20240118 -45.75 3200 20241209 7.81 6360 -45.75 20240118 3200 7.81 20241209 6360 -45.75 20240118 3200 7.81 20241209 3.49 N 005860 500 197 억 421447 N N 0 N 00 N
8 20241210 100209 55 60.00 KOSDAQ 음식.담배 N N N Y 60 N 3415 185 2 5.73 657806840 196857 33.08 3205 3430 3205 4195 2265 3230 3341.57 1.07 0 89820 3603 3416 3308 3121 3013 3362 3067 197 965 500 2390 5 1 39403685 1346 1.17 0.86 12 0.50 2921.00 3961.00 6360 20240118 -46.31 3200 20241209 6.72 6360 -46.31 20240118 3200 6.72 20241209 6360 -46.31 20240118 3200 6.72 20241209 3.49 N 005860 500 197 억 421447 N N 0 N 00 N
9 20241210 090211 55 60.00 KOSDAQ 음식.담배 N N N Y 60 N 3245 15 2 0.46 94841765 29382 4.94 3205 3315 3205 4195 2265 3230 3227.88 1.07 0 13308 3603 3416 3308 3121 3013 3362 3067 197 965 500 2390 5 1 39403685 1279 1.11 0.82 12 0.07 2921.00 3961.00 6360 20240118 -48.98 3200 20241209 1.41 6360 -48.98 20240118 3200 1.41 20241209 6360 -48.98 20240118 3200 1.41 20241209 3.49 N 005860 500 197 억 421447 N N 0 N 00 N
10 20241209 160208 55 60.00 KOSDAQ 신저가 음식.담배 N N N Y 60 N 3230 -285 5 -8.11 1922671835 588600 153.47 3425 3495 3200 4565 2465 3515 3266.45 0.89 0 69609 3708 3611 3533 3436 3358 3572 3397 197 1050 500 2600 5 1 39403685 1273 1.11 0.82 12 1.49 2921.00 3961.00 6360 20240118 -49.21 3200 20241209 0.94 6360 -49.21 20240118 3200 0.94 20241209 6360 -49.21 20240118 3200 0.94 20241209 3.60 N 005860 500 197 억 351285 N N 1 N 00 N
11 20241209 150210 55 60.00 KOSDAQ 신저가 음식.담배 N N N Y 60 N 3245 -270 5 -7.68 1855898690 568025 148.10 3425 3495 3200 4565 2465 3515 3267.21 0.89 0 66843 3708 3611 3533 3436 3358 3572 3397 197 1050 500 2600 5 1 39403685 1279 1.11 0.82 12 1.44 2921.00 3961.00 6360 20240118 -48.98 3200 20241209 1.41 6360 -48.98 20240118 3200 1.41 20241209 6360 -48.98 20240118 3200 1.41 20241209 3.60 N 005860 500 197 억 351285 N N 1 N 00 N
12 20241209 140210 55 60.00 KOSDAQ 신저가 음식.담배 N N N Y 60 N 3240 -275 5 -7.82 1646838810 503579 131.30 3425 3495 3200 4565 2465 3515 3270.18 0.89 0 34893 3708 3611 3533 3436 3358 3572 3397 197 1050 500 2600 5 1 39403685 1277 1.11 0.82 12 1.28 2921.00 3961.00 6360 20240118 -49.06 3200 20241209 1.25 6360 -49.06 20240118 3200 1.25 20241209 6360 -49.06 20240118 3200 1.25 20241209 3.60 N 005860 500 197 억 351285 N N 1 N 00 N