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
005990/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
20241210,160212,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8510,160,2,1.92,50708270,5992,38.30,8350,8570,8310,10850,5850,8350,8462.66,0.77,0,-56,8590,8470,8410,8290,8230,8440,8260,69,2500,500,6170,10,1,13718304,1167,2.35,0.29,12,0.04,3622.00,29210.00,8680,20231208,-1.96,7430,20240126,14.54,8590,-0.93,20241204,7430,14.54,20240126,8590,-0.93,20241204,7430,14.54,20240126,0.13,N,005990,500,68 억,,106280,N,N,0,N,00,N
20241210,150212,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8550,200,2,2.40,50597220,5979,38.22,8350,8570,8310,10850,5850,8350,8462.49,0.77,0,-56,8590,8470,8410,8290,8230,8440,8260,69,2500,500,6170,10,1,13718304,1173,2.36,0.29,12,0.04,3622.00,29210.00,8680,20231208,-1.50,7430,20240126,15.07,8590,-0.47,20241204,7430,15.07,20240126,8590,-0.47,20241204,7430,15.07,20240126,0.13,N,005990,500,68 억,,106280,N,N,0,N,00,N
20241210,140212,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8500,150,2,1.80,32853560,3901,24.94,8350,8570,8310,10850,5850,8350,8421.83,0.77,0,-3,8590,8470,8410,8290,8230,8440,8260,69,2500,500,6170,10,1,13718304,1166,2.35,0.29,12,0.03,3622.00,29210.00,8680,20231208,-2.07,7430,20240126,14.40,8590,-1.05,20241204,7430,14.40,20240126,8590,-1.05,20241204,7430,14.40,20240126,0.13,N,005990,500,68 억,,106280,N,N,0,N,00,N
20241210,130211,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8410,60,2,0.72,24375490,2906,18.58,8350,8410,8310,10850,5850,8350,8387.99,0.77,0,-49,8590,8470,8410,8290,8230,8440,8260,69,2500,500,6170,10,1,13718304,1154,2.32,0.29,12,0.02,3622.00,29210.00,8680,20231208,-3.11,7430,20240126,13.19,8590,-2.10,20241204,7430,13.19,20240126,8590,-2.10,20241204,7430,13.19,20240126,0.13,N,005990,500,68 억,,106280,N,N,0,N,00,N
20241210,120211,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8400,50,2,0.60,20500490,2445,15.63,8350,8410,8310,10850,5850,8350,8384.66,0.77,0,-49,8590,8470,8410,8290,8230,8440,8260,69,2500,500,6170,10,1,13718304,1152,2.32,0.29,12,0.02,3622.00,29210.00,8680,20231208,-3.23,7430,20240126,13.06,8590,-2.21,20241204,7430,13.06,20240126,8590,-2.21,20241204,7430,13.06,20240126,0.13,N,005990,500,68 억,,106280,N,N,0,N,00,N
20241210,110211,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8410,60,2,0.72,17720090,2114,13.51,8350,8410,8310,10850,5850,8350,8382.26,0.77,0,-22,8590,8470,8410,8290,8230,8440,8260,69,2500,500,6170,10,1,13718304,1154,2.32,0.29,12,0.02,3622.00,29210.00,8680,20231208,-3.11,7430,20240126,13.19,8590,-2.10,20241204,7430,13.19,20240126,8590,-2.10,20241204,7430,13.19,20240126,0.13,N,005990,500,68 억,,106280,N,N,0,N,00,N
20241210,100211,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8380,30,2,0.36,13091540,1563,9.99,8350,8390,8310,10850,5850,8350,8375.91,0.77,0,-4,8590,8470,8410,8290,8230,8440,8260,69,2500,500,6170,10,1,13718304,1150,2.31,0.29,12,0.01,3622.00,29210.00,8680,20231208,-3.46,7430,20240126,12.79,8590,-2.44,20241204,7430,12.79,20240126,8590,-2.44,20241204,7430,12.79,20240126,0.13,N,005990,500,68 억,,106280,N,N,0,N,00,N
20241210,090213,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8330,-20,5,-0.24,1127130,135,0.86,8350,8350,8330,10850,5850,8350,8349.11,0.77,0,0,8590,8470,8410,8290,8230,8440,8260,69,2500,500,6170,10,1,13718304,1143,2.30,0.29,12,0.00,3622.00,29210.00,8680,20231208,-4.03,7430,20240126,12.11,8590,-3.03,20241204,7430,12.11,20240126,8590,-3.03,20241204,7430,12.11,20240126,0.13,N,005990,500,68 억,,106280,N,N,0,N,00,N
20241209,160210,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8350,-180,5,-2.11,130347520,15493,144.86,8460,8530,8350,11080,5980,8530,8413.32,0.78,0,-325,8663,8596,8523,8456,8383,8630,8490,69,2550,500,6310,10,1,13718304,1145,2.31,0.29,12,0.11,3622.00,29210.00,8680,20231208,-3.80,7430,20240126,12.38,8590,-2.79,20241204,7430,12.38,20240126,8590,-2.79,20241204,7430,12.38,20240126,0.13,N,005990,500,68 억,,106605,N,N,0,N,00,N
20241209,150212,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8360,-170,5,-1.99,120766390,14347,134.15,8460,8530,8350,11080,5980,8530,8417.54,0.78,0,-302,8663,8596,8523,8456,8383,8630,8490,69,2550,500,6310,10,1,13718304,1147,2.31,0.29,12,0.10,3622.00,29210.00,8680,20231208,-3.69,7430,20240126,12.52,8590,-2.68,20241204,7430,12.52,20240126,8590,-2.68,20241204,7430,12.52,20240126,0.13,N,005990,500,68 억,,106605,N,N,0,N,00,N
20241209,140212,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8410,-120,5,-1.41,101654900,12074,112.89,8460,8530,8350,11080,5980,8530,8419.32,0.78,0,-325,8663,8596,8523,8456,8383,8630,8490,69,2550,500,6310,10,1,13718304,1154,2.32,0.29,12,0.09,3622.00,29210.00,8680,20231208,-3.11,7430,20240126,13.19,8590,-2.10,20241204,7430,13.19,20240126,8590,-2.10,20241204,7430,13.19,20240126,0.13,N,005990,500,68 억,,106605,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 160212 57 100.00 KOSDAQ 음식.담배 N N N N N 8510 160 2 1.92 50708270 5992 38.30 8350 8570 8310 10850 5850 8350 8462.66 0.77 0 -56 8590 8470 8410 8290 8230 8440 8260 69 2500 500 6170 10 1 13718304 1167 2.35 0.29 12 0.04 3622.00 29210.00 8680 20231208 -1.96 7430 20240126 14.54 8590 -0.93 20241204 7430 14.54 20240126 8590 -0.93 20241204 7430 14.54 20240126 0.13 N 005990 500 68 억 106280 N N 0 N 00 N
3 20241210 150212 57 100.00 KOSDAQ 음식.담배 N N N N N 8550 200 2 2.40 50597220 5979 38.22 8350 8570 8310 10850 5850 8350 8462.49 0.77 0 -56 8590 8470 8410 8290 8230 8440 8260 69 2500 500 6170 10 1 13718304 1173 2.36 0.29 12 0.04 3622.00 29210.00 8680 20231208 -1.50 7430 20240126 15.07 8590 -0.47 20241204 7430 15.07 20240126 8590 -0.47 20241204 7430 15.07 20240126 0.13 N 005990 500 68 억 106280 N N 0 N 00 N
4 20241210 140212 57 100.00 KOSDAQ 음식.담배 N N N N N 8500 150 2 1.80 32853560 3901 24.94 8350 8570 8310 10850 5850 8350 8421.83 0.77 0 -3 8590 8470 8410 8290 8230 8440 8260 69 2500 500 6170 10 1 13718304 1166 2.35 0.29 12 0.03 3622.00 29210.00 8680 20231208 -2.07 7430 20240126 14.40 8590 -1.05 20241204 7430 14.40 20240126 8590 -1.05 20241204 7430 14.40 20240126 0.13 N 005990 500 68 억 106280 N N 0 N 00 N
5 20241210 130211 57 100.00 KOSDAQ 음식.담배 N N N N N 8410 60 2 0.72 24375490 2906 18.58 8350 8410 8310 10850 5850 8350 8387.99 0.77 0 -49 8590 8470 8410 8290 8230 8440 8260 69 2500 500 6170 10 1 13718304 1154 2.32 0.29 12 0.02 3622.00 29210.00 8680 20231208 -3.11 7430 20240126 13.19 8590 -2.10 20241204 7430 13.19 20240126 8590 -2.10 20241204 7430 13.19 20240126 0.13 N 005990 500 68 억 106280 N N 0 N 00 N
6 20241210 120211 57 100.00 KOSDAQ 음식.담배 N N N N N 8400 50 2 0.60 20500490 2445 15.63 8350 8410 8310 10850 5850 8350 8384.66 0.77 0 -49 8590 8470 8410 8290 8230 8440 8260 69 2500 500 6170 10 1 13718304 1152 2.32 0.29 12 0.02 3622.00 29210.00 8680 20231208 -3.23 7430 20240126 13.06 8590 -2.21 20241204 7430 13.06 20240126 8590 -2.21 20241204 7430 13.06 20240126 0.13 N 005990 500 68 억 106280 N N 0 N 00 N
7 20241210 110211 57 100.00 KOSDAQ 음식.담배 N N N N N 8410 60 2 0.72 17720090 2114 13.51 8350 8410 8310 10850 5850 8350 8382.26 0.77 0 -22 8590 8470 8410 8290 8230 8440 8260 69 2500 500 6170 10 1 13718304 1154 2.32 0.29 12 0.02 3622.00 29210.00 8680 20231208 -3.11 7430 20240126 13.19 8590 -2.10 20241204 7430 13.19 20240126 8590 -2.10 20241204 7430 13.19 20240126 0.13 N 005990 500 68 억 106280 N N 0 N 00 N
8 20241210 100211 57 100.00 KOSDAQ 음식.담배 N N N N N 8380 30 2 0.36 13091540 1563 9.99 8350 8390 8310 10850 5850 8350 8375.91 0.77 0 -4 8590 8470 8410 8290 8230 8440 8260 69 2500 500 6170 10 1 13718304 1150 2.31 0.29 12 0.01 3622.00 29210.00 8680 20231208 -3.46 7430 20240126 12.79 8590 -2.44 20241204 7430 12.79 20240126 8590 -2.44 20241204 7430 12.79 20240126 0.13 N 005990 500 68 억 106280 N N 0 N 00 N
9 20241210 090213 57 100.00 KOSDAQ 음식.담배 N N N N N 8330 -20 5 -0.24 1127130 135 0.86 8350 8350 8330 10850 5850 8350 8349.11 0.77 0 0 8590 8470 8410 8290 8230 8440 8260 69 2500 500 6170 10 1 13718304 1143 2.30 0.29 12 0.00 3622.00 29210.00 8680 20231208 -4.03 7430 20240126 12.11 8590 -3.03 20241204 7430 12.11 20240126 8590 -3.03 20241204 7430 12.11 20240126 0.13 N 005990 500 68 억 106280 N N 0 N 00 N
10 20241209 160210 57 100.00 KOSDAQ 음식.담배 N N N N N 8350 -180 5 -2.11 130347520 15493 144.86 8460 8530 8350 11080 5980 8530 8413.32 0.78 0 -325 8663 8596 8523 8456 8383 8630 8490 69 2550 500 6310 10 1 13718304 1145 2.31 0.29 12 0.11 3622.00 29210.00 8680 20231208 -3.80 7430 20240126 12.38 8590 -2.79 20241204 7430 12.38 20240126 8590 -2.79 20241204 7430 12.38 20240126 0.13 N 005990 500 68 억 106605 N N 0 N 00 N
11 20241209 150212 57 100.00 KOSDAQ 음식.담배 N N N N N 8360 -170 5 -1.99 120766390 14347 134.15 8460 8530 8350 11080 5980 8530 8417.54 0.78 0 -302 8663 8596 8523 8456 8383 8630 8490 69 2550 500 6310 10 1 13718304 1147 2.31 0.29 12 0.10 3622.00 29210.00 8680 20231208 -3.69 7430 20240126 12.52 8590 -2.68 20241204 7430 12.52 20240126 8590 -2.68 20241204 7430 12.52 20240126 0.13 N 005990 500 68 억 106605 N N 0 N 00 N
12 20241209 140212 57 100.00 KOSDAQ 음식.담배 N N N N N 8410 -120 5 -1.41 101654900 12074 112.89 8460 8530 8350 11080 5980 8530 8419.32 0.78 0 -325 8663 8596 8523 8456 8383 8630 8490 69 2550 500 6310 10 1 13718304 1154 2.32 0.29 12 0.09 3622.00 29210.00 8680 20231208 -3.11 7430 20240126 13.19 8590 -2.10 20241204 7430 13.19 20240126 8590 -2.10 20241204 7430 13.19 20240126 0.13 N 005990 500 68 억 106605 N N 0 N 00 N