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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005670/price/prices-20250201.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
20250221,160211,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6220,-110,5,-1.74,153858180,24810,27.35,6330,6330,6060,8220,4440,6330,6201.46,1.20,0,-6804,6916,6622,6346,6052,5776,6770,6200,50,1890,500,4300,10,1,10000000,622,9.83,0.66,12,0.25,633.00,9470.00,6860,20240614,-9.33,4570,20240404,36.11,6750,-7.85,20250213,4930,26.17,20250203,6860,-9.33,20240614,4570,36.11,20240404,1.42,N,005670,500,50 억,,120250,N,N,0,N,00,N
20250221,150211,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6180,-150,5,-2.37,146005810,23541,25.96,6330,6330,6060,8220,4440,6330,6202.19,1.20,0,-6111,6916,6622,6346,6052,5776,6770,6200,50,1890,500,4300,10,1,10000000,618,9.76,0.65,12,0.24,633.00,9470.00,6860,20240614,-9.91,4570,20240404,35.23,6750,-8.44,20250213,4930,25.35,20250203,6860,-9.91,20240614,4570,35.23,20240404,1.42,N,005670,500,50 억,,120250,N,N,0,N,00,N
20250221,140211,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6100,-230,5,-3.63,142669470,22998,25.36,6330,6330,6060,8220,4440,6330,6203.56,1.20,0,-6017,6916,6622,6346,6052,5776,6770,6200,50,1890,500,4300,10,1,10000000,610,9.64,0.64,12,0.23,633.00,9470.00,6860,20240614,-11.08,4570,20240404,33.48,6750,-9.63,20250213,4930,23.73,20250203,6860,-11.08,20240614,4570,33.48,20240404,1.42,N,005670,500,50 억,,120250,N,N,0,N,00,N
20250221,130211,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6180,-150,5,-2.37,112311850,18045,19.90,6330,6330,6160,8220,4440,6330,6223.99,1.20,0,-6361,6916,6622,6346,6052,5776,6770,6200,50,1890,500,4300,10,1,10000000,618,9.76,0.65,12,0.18,633.00,9470.00,6860,20240614,-9.91,4570,20240404,35.23,6750,-8.44,20250213,4930,25.35,20250203,6860,-9.91,20240614,4570,35.23,20240404,1.42,N,005670,500,50 억,,120250,N,N,0,N,00,N
20250221,120212,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6210,-120,5,-1.90,100778710,16182,17.84,6330,6330,6160,8220,4440,6330,6227.83,1.20,0,-5648,6916,6622,6346,6052,5776,6770,6200,50,1890,500,4300,10,1,10000000,621,9.81,0.66,12,0.16,633.00,9470.00,6860,20240614,-9.48,4570,20240404,35.89,6750,-8.00,20250213,4930,25.96,20250203,6860,-9.48,20240614,4570,35.89,20240404,1.42,N,005670,500,50 억,,120250,N,N,0,N,00,N
20250221,110211,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6260,-70,5,-1.11,88756040,14252,15.71,6330,6330,6160,8220,4440,6330,6227.62,1.20,0,-4070,6916,6622,6346,6052,5776,6770,6200,50,1890,500,4300,10,1,10000000,626,9.89,0.66,12,0.14,633.00,9470.00,6860,20240614,-8.75,4570,20240404,36.98,6750,-7.26,20250213,4930,26.98,20250203,6860,-8.75,20240614,4570,36.98,20240404,1.42,N,005670,500,50 억,,120250,N,N,0,N,00,N
20250221,100211,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6230,-100,5,-1.58,54144500,8686,9.58,6330,6330,6160,8220,4440,6330,6233.54,1.20,0,-3513,6916,6622,6346,6052,5776,6770,6200,50,1890,500,4300,10,1,10000000,623,9.84,0.66,12,0.09,633.00,9470.00,6860,20240614,-9.18,4570,20240404,36.32,6750,-7.70,20250213,4930,26.37,20250203,6860,-9.18,20240614,4570,36.32,20240404,1.42,N,005670,500,50 억,,120250,N,N,0,N,00,N
20250221,090211,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6330,0,3,0.00,4011730,634,0.70,6330,6330,6300,8220,4440,6330,6327.65,1.20,0,-113,6916,6622,6346,6052,5776,6770,6200,50,1890,500,4300,10,1,10000000,633,10.00,0.67,12,0.01,633.00,9470.00,6860,20240614,-7.73,4570,20240404,38.51,6750,-6.22,20250213,4930,28.40,20250203,6860,-7.73,20240614,4570,38.51,20240404,1.42,N,005670,500,50 억,,120250,N,N,0,N,00,N
20250220,160210,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6330,160,2,2.59,579736400,90697,204.98,6100,6640,6070,8020,4320,6170,6392.22,1.15,0,5284,6490,6330,6170,6010,5850,6250,5930,50,1850,500,4190,10,1,10000000,633,10.00,0.67,12,0.91,633.00,9470.00,6860,20240614,-7.73,4570,20240404,38.51,6750,-6.22,20250213,4930,28.40,20250203,6860,-7.73,20240614,4570,38.51,20240404,1.34,N,005670,500,50 억,,114923,N,N,0,N,00,N
20250220,150210,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6290,120,2,1.94,560068760,87579,197.93,6100,6640,6070,8020,4320,6170,6395.01,1.15,0,5986,6490,6330,6170,6010,5850,6250,5930,50,1850,500,4190,10,1,10000000,629,9.94,0.66,12,0.88,633.00,9470.00,6860,20240614,-8.31,4570,20240404,37.64,6750,-6.81,20250213,4930,27.59,20250203,6860,-8.31,20240614,4570,37.64,20240404,1.34,N,005670,500,50 억,,114923,N,N,0,N,00,N
20250220,140211,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6270,100,2,1.62,507785470,79262,179.14,6100,6640,6070,8020,4320,6170,6406.42,1.15,0,6108,6490,6330,6170,6010,5850,6250,5930,50,1850,500,4190,10,1,10000000,627,9.91,0.66,12,0.79,633.00,9470.00,6860,20240614,-8.60,4570,20240404,37.20,6750,-7.11,20250213,4930,27.18,20250203,6860,-8.60,20240614,4570,37.20,20240404,1.34,N,005670,500,50 억,,114923,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 20250221 160211 57 100.00 KOSDAQ 음식료·담배 N N N N N 6220 -110 5 -1.74 153858180 24810 27.35 6330 6330 6060 8220 4440 6330 6201.46 1.20 0 -6804 6916 6622 6346 6052 5776 6770 6200 50 1890 500 4300 10 1 10000000 622 9.83 0.66 12 0.25 633.00 9470.00 6860 20240614 -9.33 4570 20240404 36.11 6750 -7.85 20250213 4930 26.17 20250203 6860 -9.33 20240614 4570 36.11 20240404 1.42 N 005670 500 50 억 120250 N N 0 N 00 N
3 20250221 150211 57 100.00 KOSDAQ 음식료·담배 N N N N N 6180 -150 5 -2.37 146005810 23541 25.96 6330 6330 6060 8220 4440 6330 6202.19 1.20 0 -6111 6916 6622 6346 6052 5776 6770 6200 50 1890 500 4300 10 1 10000000 618 9.76 0.65 12 0.24 633.00 9470.00 6860 20240614 -9.91 4570 20240404 35.23 6750 -8.44 20250213 4930 25.35 20250203 6860 -9.91 20240614 4570 35.23 20240404 1.42 N 005670 500 50 억 120250 N N 0 N 00 N
4 20250221 140211 57 100.00 KOSDAQ 음식료·담배 N N N N N 6100 -230 5 -3.63 142669470 22998 25.36 6330 6330 6060 8220 4440 6330 6203.56 1.20 0 -6017 6916 6622 6346 6052 5776 6770 6200 50 1890 500 4300 10 1 10000000 610 9.64 0.64 12 0.23 633.00 9470.00 6860 20240614 -11.08 4570 20240404 33.48 6750 -9.63 20250213 4930 23.73 20250203 6860 -11.08 20240614 4570 33.48 20240404 1.42 N 005670 500 50 억 120250 N N 0 N 00 N
5 20250221 130211 57 100.00 KOSDAQ 음식료·담배 N N N N N 6180 -150 5 -2.37 112311850 18045 19.90 6330 6330 6160 8220 4440 6330 6223.99 1.20 0 -6361 6916 6622 6346 6052 5776 6770 6200 50 1890 500 4300 10 1 10000000 618 9.76 0.65 12 0.18 633.00 9470.00 6860 20240614 -9.91 4570 20240404 35.23 6750 -8.44 20250213 4930 25.35 20250203 6860 -9.91 20240614 4570 35.23 20240404 1.42 N 005670 500 50 억 120250 N N 0 N 00 N
6 20250221 120212 57 100.00 KOSDAQ 음식료·담배 N N N N N 6210 -120 5 -1.90 100778710 16182 17.84 6330 6330 6160 8220 4440 6330 6227.83 1.20 0 -5648 6916 6622 6346 6052 5776 6770 6200 50 1890 500 4300 10 1 10000000 621 9.81 0.66 12 0.16 633.00 9470.00 6860 20240614 -9.48 4570 20240404 35.89 6750 -8.00 20250213 4930 25.96 20250203 6860 -9.48 20240614 4570 35.89 20240404 1.42 N 005670 500 50 억 120250 N N 0 N 00 N
7 20250221 110211 57 100.00 KOSDAQ 음식료·담배 N N N N N 6260 -70 5 -1.11 88756040 14252 15.71 6330 6330 6160 8220 4440 6330 6227.62 1.20 0 -4070 6916 6622 6346 6052 5776 6770 6200 50 1890 500 4300 10 1 10000000 626 9.89 0.66 12 0.14 633.00 9470.00 6860 20240614 -8.75 4570 20240404 36.98 6750 -7.26 20250213 4930 26.98 20250203 6860 -8.75 20240614 4570 36.98 20240404 1.42 N 005670 500 50 억 120250 N N 0 N 00 N
8 20250221 100211 57 100.00 KOSDAQ 음식료·담배 N N N N N 6230 -100 5 -1.58 54144500 8686 9.58 6330 6330 6160 8220 4440 6330 6233.54 1.20 0 -3513 6916 6622 6346 6052 5776 6770 6200 50 1890 500 4300 10 1 10000000 623 9.84 0.66 12 0.09 633.00 9470.00 6860 20240614 -9.18 4570 20240404 36.32 6750 -7.70 20250213 4930 26.37 20250203 6860 -9.18 20240614 4570 36.32 20240404 1.42 N 005670 500 50 억 120250 N N 0 N 00 N
9 20250221 090211 57 100.00 KOSDAQ 음식료·담배 N N N N N 6330 0 3 0.00 4011730 634 0.70 6330 6330 6300 8220 4440 6330 6327.65 1.20 0 -113 6916 6622 6346 6052 5776 6770 6200 50 1890 500 4300 10 1 10000000 633 10.00 0.67 12 0.01 633.00 9470.00 6860 20240614 -7.73 4570 20240404 38.51 6750 -6.22 20250213 4930 28.40 20250203 6860 -7.73 20240614 4570 38.51 20240404 1.42 N 005670 500 50 억 120250 N N 0 N 00 N
10 20250220 160210 57 100.00 KOSDAQ 음식료·담배 N N N N N 6330 160 2 2.59 579736400 90697 204.98 6100 6640 6070 8020 4320 6170 6392.22 1.15 0 5284 6490 6330 6170 6010 5850 6250 5930 50 1850 500 4190 10 1 10000000 633 10.00 0.67 12 0.91 633.00 9470.00 6860 20240614 -7.73 4570 20240404 38.51 6750 -6.22 20250213 4930 28.40 20250203 6860 -7.73 20240614 4570 38.51 20240404 1.34 N 005670 500 50 억 114923 N N 0 N 00 N
11 20250220 150210 57 100.00 KOSDAQ 음식료·담배 N N N N N 6290 120 2 1.94 560068760 87579 197.93 6100 6640 6070 8020 4320 6170 6395.01 1.15 0 5986 6490 6330 6170 6010 5850 6250 5930 50 1850 500 4190 10 1 10000000 629 9.94 0.66 12 0.88 633.00 9470.00 6860 20240614 -8.31 4570 20240404 37.64 6750 -6.81 20250213 4930 27.59 20250203 6860 -8.31 20240614 4570 37.64 20240404 1.34 N 005670 500 50 억 114923 N N 0 N 00 N
12 20250220 140211 57 100.00 KOSDAQ 음식료·담배 N N N N N 6270 100 2 1.62 507785470 79262 179.14 6100 6640 6070 8020 4320 6170 6406.42 1.15 0 6108 6490 6330 6170 6010 5850 6250 5930 50 1850 500 4190 10 1 10000000 627 9.91 0.66 12 0.79 633.00 9470.00 6860 20240614 -8.60 4570 20240404 37.20 6750 -7.11 20250213 4930 27.18 20250203 6860 -8.60 20240614 4570 37.20 20240404 1.34 N 005670 500 50 억 114923 N N 0 N 00 N