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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 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
20250219,160209,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6170,-150,5,-2.37,273739480,44218,39.73,6320,6330,6010,8210,4430,6320,6190.68,1.25,0,-10081,6586,6452,6196,6062,5806,6520,6130,50,1890,500,4290,10,1,10000000,617,9.75,0.65,12,0.44,633.00,9470.00,6860,20240614,-10.06,4570,20240404,35.01,6750,-8.59,20250213,4930,25.15,20250203,6860,-10.06,20240614,4570,35.01,20240404,1.13,N,005670,500,50 억,,124804,N,N,0,N,00,N
20250219,150210,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6120,-200,5,-3.16,257678740,41602,37.38,6320,6330,6010,8210,4430,6320,6193.90,1.25,0,-9919,6586,6452,6196,6062,5806,6520,6130,50,1890,500,4290,10,1,10000000,612,9.67,0.65,12,0.42,633.00,9470.00,6860,20240614,-10.79,4570,20240404,33.92,6750,-9.33,20250213,4930,24.14,20250203,6860,-10.79,20240614,4570,33.92,20240404,1.13,N,005670,500,50 억,,124804,N,N,0,N,00,N
20250219,140209,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6180,-140,5,-2.22,234989100,37925,34.07,6320,6330,6010,8210,4430,6320,6196.15,1.25,0,-9776,6586,6452,6196,6062,5806,6520,6130,50,1890,500,4290,10,1,10000000,618,9.76,0.65,12,0.38,633.00,9470.00,6860,20240614,-9.91,4570,20240404,35.23,6750,-8.44,20250213,4930,25.35,20250203,6860,-9.91,20240614,4570,35.23,20240404,1.13,N,005670,500,50 억,,124804,N,N,0,N,00,N
20250219,130209,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6140,-180,5,-2.85,199861630,32202,28.93,6320,6330,6100,8210,4430,6320,6206.50,1.25,0,-9352,6586,6452,6196,6062,5806,6520,6130,50,1890,500,4290,10,1,10000000,614,9.70,0.65,12,0.32,633.00,9470.00,6860,20240614,-10.50,4570,20240404,34.35,6750,-9.04,20250213,4930,24.54,20250203,6860,-10.50,20240614,4570,34.35,20240404,1.13,N,005670,500,50 억,,124804,N,N,0,N,00,N
20250219,120209,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6180,-140,5,-2.22,160401900,25789,23.17,6320,6330,6130,8210,4430,6320,6219.78,1.25,0,-7417,6586,6452,6196,6062,5806,6520,6130,50,1890,500,4290,10,1,10000000,618,9.76,0.65,12,0.26,633.00,9470.00,6860,20240614,-9.91,4570,20240404,35.23,6750,-8.44,20250213,4930,25.35,20250203,6860,-9.91,20240614,4570,35.23,20240404,1.13,N,005670,500,50 억,,124804,N,N,0,N,00,N
20250219,110210,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6250,-70,5,-1.11,154068370,24775,22.26,6320,6330,6130,8210,4430,6320,6218.70,1.25,0,-7547,6586,6452,6196,6062,5806,6520,6130,50,1890,500,4290,10,1,10000000,625,9.87,0.66,12,0.25,633.00,9470.00,6860,20240614,-8.89,4570,20240404,36.76,6750,-7.41,20250213,4930,26.77,20250203,6860,-8.89,20240614,4570,36.76,20240404,1.13,N,005670,500,50 억,,124804,N,N,0,N,00,N
20250219,100209,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6240,-80,5,-1.27,109035740,17615,15.83,6320,6320,6130,8210,4430,6320,6189.94,1.25,0,-3162,6586,6452,6196,6062,5806,6520,6130,50,1890,500,4290,10,1,10000000,624,9.86,0.66,12,0.18,633.00,9470.00,6860,20240614,-9.04,4570,20240404,36.54,6750,-7.56,20250213,4930,26.57,20250203,6860,-9.04,20240614,4570,36.54,20240404,1.13,N,005670,500,50 억,,124804,N,N,0,N,00,N
20250219,090210,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6270,-50,5,-0.79,2300090,369,0.33,6320,6320,6220,8210,4430,6320,6233.31,1.25,0,-43,6586,6452,6196,6062,5806,6520,6130,50,1890,500,4290,10,1,10000000,627,9.91,0.66,12,0.00,633.00,9470.00,6860,20240614,-8.60,4570,20240404,37.20,6750,-7.11,20250213,4930,27.18,20250203,6860,-8.60,20240614,4570,37.20,20240404,1.13,N,005670,500,50 억,,124804,N,N,0,N,00,N
20250218,160209,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6320,390,2,6.58,684602920,111034,77.78,5940,6330,5940,7700,4160,5930,6165.52,1.42,0,-17755,6503,6216,6023,5736,5543,6120,5640,50,1770,500,4030,10,1,10000000,632,9.98,0.67,12,1.11,633.00,9470.00,6860,20240614,-7.87,4570,20240404,38.29,6750,-6.37,20250213,4930,28.19,20250203,6860,-7.87,20240614,4570,38.29,20240404,0.89,N,005670,500,50 억,,141771,N,N,0,N,00,N
20250218,150209,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6230,300,2,5.06,567723920,92389,64.71,5940,6280,5940,7700,4160,5930,6144.96,1.42,0,-20906,6503,6216,6023,5736,5543,6120,5640,50,1770,500,4030,10,1,10000000,623,9.84,0.66,12,0.92,633.00,9470.00,6860,20240614,-9.18,4570,20240404,36.32,6750,-7.70,20250213,4930,26.37,20250203,6860,-9.18,20240614,4570,36.32,20240404,0.89,N,005670,500,50 억,,141771,N,N,0,N,00,N
20250218,140210,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6150,220,2,3.71,482053670,78637,55.08,5940,6280,5940,7700,4160,5930,6130.15,1.42,0,-21999,6503,6216,6023,5736,5543,6120,5640,50,1770,500,4030,10,1,10000000,615,9.72,0.65,12,0.79,633.00,9470.00,6860,20240614,-10.35,4570,20240404,34.57,6750,-8.89,20250213,4930,24.75,20250203,6860,-10.35,20240614,4570,34.57,20240404,0.89,N,005670,500,50 억,,141771,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 20250219 160209 57 100.00 KOSDAQ 음식료·담배 N N N N N 6170 -150 5 -2.37 273739480 44218 39.73 6320 6330 6010 8210 4430 6320 6190.68 1.25 0 -10081 6586 6452 6196 6062 5806 6520 6130 50 1890 500 4290 10 1 10000000 617 9.75 0.65 12 0.44 633.00 9470.00 6860 20240614 -10.06 4570 20240404 35.01 6750 -8.59 20250213 4930 25.15 20250203 6860 -10.06 20240614 4570 35.01 20240404 1.13 N 005670 500 50 억 124804 N N 0 N 00 N
3 20250219 150210 57 100.00 KOSDAQ 음식료·담배 N N N N N 6120 -200 5 -3.16 257678740 41602 37.38 6320 6330 6010 8210 4430 6320 6193.90 1.25 0 -9919 6586 6452 6196 6062 5806 6520 6130 50 1890 500 4290 10 1 10000000 612 9.67 0.65 12 0.42 633.00 9470.00 6860 20240614 -10.79 4570 20240404 33.92 6750 -9.33 20250213 4930 24.14 20250203 6860 -10.79 20240614 4570 33.92 20240404 1.13 N 005670 500 50 억 124804 N N 0 N 00 N
4 20250219 140209 57 100.00 KOSDAQ 음식료·담배 N N N N N 6180 -140 5 -2.22 234989100 37925 34.07 6320 6330 6010 8210 4430 6320 6196.15 1.25 0 -9776 6586 6452 6196 6062 5806 6520 6130 50 1890 500 4290 10 1 10000000 618 9.76 0.65 12 0.38 633.00 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 1.13 N 005670 500 50 억 124804 N N 0 N 00 N
5 20250219 130209 57 100.00 KOSDAQ 음식료·담배 N N N N N 6140 -180 5 -2.85 199861630 32202 28.93 6320 6330 6100 8210 4430 6320 6206.50 1.25 0 -9352 6586 6452 6196 6062 5806 6520 6130 50 1890 500 4290 10 1 10000000 614 9.70 0.65 12 0.32 633.00 9470.00 6860 20240614 -10.50 4570 20240404 34.35 6750 -9.04 20250213 4930 24.54 20250203 6860 -10.50 20240614 4570 34.35 20240404 1.13 N 005670 500 50 억 124804 N N 0 N 00 N
6 20250219 120209 57 100.00 KOSDAQ 음식료·담배 N N N N N 6180 -140 5 -2.22 160401900 25789 23.17 6320 6330 6130 8210 4430 6320 6219.78 1.25 0 -7417 6586 6452 6196 6062 5806 6520 6130 50 1890 500 4290 10 1 10000000 618 9.76 0.65 12 0.26 633.00 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 1.13 N 005670 500 50 억 124804 N N 0 N 00 N
7 20250219 110210 57 100.00 KOSDAQ 음식료·담배 N N N N N 6250 -70 5 -1.11 154068370 24775 22.26 6320 6330 6130 8210 4430 6320 6218.70 1.25 0 -7547 6586 6452 6196 6062 5806 6520 6130 50 1890 500 4290 10 1 10000000 625 9.87 0.66 12 0.25 633.00 9470.00 6860 20240614 -8.89 4570 20240404 36.76 6750 -7.41 20250213 4930 26.77 20250203 6860 -8.89 20240614 4570 36.76 20240404 1.13 N 005670 500 50 억 124804 N N 0 N 00 N
8 20250219 100209 57 100.00 KOSDAQ 음식료·담배 N N N N N 6240 -80 5 -1.27 109035740 17615 15.83 6320 6320 6130 8210 4430 6320 6189.94 1.25 0 -3162 6586 6452 6196 6062 5806 6520 6130 50 1890 500 4290 10 1 10000000 624 9.86 0.66 12 0.18 633.00 9470.00 6860 20240614 -9.04 4570 20240404 36.54 6750 -7.56 20250213 4930 26.57 20250203 6860 -9.04 20240614 4570 36.54 20240404 1.13 N 005670 500 50 억 124804 N N 0 N 00 N
9 20250219 090210 57 100.00 KOSDAQ 음식료·담배 N N N N N 6270 -50 5 -0.79 2300090 369 0.33 6320 6320 6220 8210 4430 6320 6233.31 1.25 0 -43 6586 6452 6196 6062 5806 6520 6130 50 1890 500 4290 10 1 10000000 627 9.91 0.66 12 0.00 633.00 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 1.13 N 005670 500 50 억 124804 N N 0 N 00 N
10 20250218 160209 57 100.00 KOSDAQ 음식료·담배 N N N N N 6320 390 2 6.58 684602920 111034 77.78 5940 6330 5940 7700 4160 5930 6165.52 1.42 0 -17755 6503 6216 6023 5736 5543 6120 5640 50 1770 500 4030 10 1 10000000 632 9.98 0.67 12 1.11 633.00 9470.00 6860 20240614 -7.87 4570 20240404 38.29 6750 -6.37 20250213 4930 28.19 20250203 6860 -7.87 20240614 4570 38.29 20240404 0.89 N 005670 500 50 억 141771 N N 0 N 00 N
11 20250218 150209 57 100.00 KOSDAQ 음식료·담배 N N N N N 6230 300 2 5.06 567723920 92389 64.71 5940 6280 5940 7700 4160 5930 6144.96 1.42 0 -20906 6503 6216 6023 5736 5543 6120 5640 50 1770 500 4030 10 1 10000000 623 9.84 0.66 12 0.92 633.00 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 0.89 N 005670 500 50 억 141771 N N 0 N 00 N
12 20250218 140210 57 100.00 KOSDAQ 음식료·담배 N N N N N 6150 220 2 3.71 482053670 78637 55.08 5940 6280 5940 7700 4160 5930 6130.15 1.42 0 -21999 6503 6216 6023 5736 5543 6120 5640 50 1770 500 4030 10 1 10000000 615 9.72 0.65 12 0.79 633.00 9470.00 6860 20240614 -10.35 4570 20240404 34.57 6750 -8.89 20250213 4930 24.75 20250203 6860 -10.35 20240614 4570 34.57 20240404 0.89 N 005670 500 50 억 141771 N N 0 N 00 N