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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005670/price/prices-20250301.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
20250306,160205,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5030,0,3,0.00,320921220,63673,104.83,5080,5120,5000,6530,3530,5030,5040.15,1.42,0,7761,5186,5107,5031,4952,4876,5147,4992,50,1500,500,3420,10,1,10000000,503,7.95,0.53,12,0.64,633.00,9470.00,6860,20240614,-26.68,4570,20240404,10.07,6750,-25.48,20250213,4875,3.18,20250228,6860,-26.68,20240614,4570,10.07,20240404,1.51,N,005670,500,50 억,,141568,N,N,0,N,00,N
20250306,150205,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5030,0,3,0.00,294735330,58445,96.22,5080,5120,5000,6530,3530,5030,5042.95,1.42,0,8350,5186,5107,5031,4952,4876,5147,4992,50,1500,500,3420,10,1,10000000,503,7.95,0.53,12,0.58,633.00,9470.00,6860,20240614,-26.68,4570,20240404,10.07,6750,-25.48,20250213,4875,3.18,20250228,6860,-26.68,20240614,4570,10.07,20240404,1.51,N,005670,500,50 억,,141568,N,N,0,N,00,N
20250306,140205,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5020,-10,5,-0.20,214451695,42427,69.85,5080,5120,5010,6530,3530,5030,5054.60,1.42,0,3546,5186,5107,5031,4952,4876,5147,4992,50,1500,500,3420,10,1,10000000,502,7.93,0.53,12,0.42,633.00,9470.00,6860,20240614,-26.82,4570,20240404,9.85,6750,-25.63,20250213,4875,2.97,20250228,6860,-26.82,20240614,4570,9.85,20240404,1.51,N,005670,500,50 억,,141568,N,N,0,N,00,N
20250306,130204,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5080,50,2,0.99,145469345,28730,47.30,5080,5120,5010,6530,3530,5030,5063.33,1.42,0,-1268,5186,5107,5031,4952,4876,5147,4992,50,1500,500,3420,10,1,10000000,508,8.03,0.54,12,0.29,633.00,9470.00,6860,20240614,-25.95,4570,20240404,11.16,6750,-24.74,20250213,4875,4.21,20250228,6860,-25.95,20240614,4570,11.16,20240404,1.51,N,005670,500,50 억,,141568,N,N,0,N,00,N
20250306,120205,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5090,60,2,1.19,107710635,21307,35.08,5080,5100,5010,6530,3530,5030,5055.18,1.42,0,-1065,5186,5107,5031,4952,4876,5147,4992,50,1500,500,3420,10,1,10000000,509,8.04,0.54,12,0.21,633.00,9470.00,6860,20240614,-25.80,4570,20240404,11.38,6750,-24.59,20250213,4875,4.41,20250228,6860,-25.80,20240614,4570,11.38,20240404,1.51,N,005670,500,50 억,,141568,N,N,0,N,00,N
20250306,110204,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5060,30,2,0.60,70995550,14081,23.18,5080,5090,5010,6530,3530,5030,5041.94,1.42,0,631,5186,5107,5031,4952,4876,5147,4992,50,1500,500,3420,10,1,10000000,506,7.99,0.53,12,0.14,633.00,9470.00,6860,20240614,-26.24,4570,20240404,10.72,6750,-25.04,20250213,4875,3.79,20250228,6860,-26.24,20240614,4570,10.72,20240404,1.51,N,005670,500,50 억,,141568,N,N,0,N,00,N
20250306,100205,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5010,-20,5,-0.40,58250450,11551,19.02,5080,5090,5010,6530,3530,5030,5042.89,1.42,0,1098,5186,5107,5031,4952,4876,5147,4992,50,1500,500,3420,10,1,10000000,501,7.91,0.53,12,0.12,633.00,9470.00,6860,20240614,-26.97,4570,20240404,9.63,6750,-25.78,20250213,4875,2.77,20250228,6860,-26.97,20240614,4570,9.63,20240404,1.51,N,005670,500,50 억,,141568,N,N,0,N,00,N
20250306,090205,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5050,20,2,0.40,5865120,1155,1.90,5080,5080,5050,6530,3530,5030,5078.03,1.42,0,-803,5186,5107,5031,4952,4876,5147,4992,50,1500,500,3420,10,1,10000000,505,7.98,0.53,12,0.01,633.00,9470.00,6860,20240614,-26.38,4570,20240404,10.50,6750,-25.19,20250213,4875,3.59,20250228,6860,-26.38,20240614,4570,10.50,20240404,1.51,N,005670,500,50 억,,141568,N,N,0,N,00,N
20250305,160204,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5030,75,2,1.51,303211170,60252,78.35,4955,5110,4955,6440,3470,4955,5032.39,1.32,0,9654,5045,5000,4945,4900,4845,5022,4922,50,1485,500,3360,10,1,10000000,503,7.95,0.53,12,0.60,633.00,9470.00,6860,20240614,-26.68,4570,20240404,10.07,6750,-25.48,20250213,4875,3.18,20250228,6860,-26.68,20240614,4570,10.07,20240404,1.57,N,005670,500,50 억,,131914,N,N,0,N,00,N
20250305,150205,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5040,85,2,1.72,293636370,58351,75.88,4955,5110,4955,6440,3470,4955,5032.24,1.32,0,9009,5045,5000,4945,4900,4845,5022,4922,50,1485,500,3360,10,1,10000000,504,7.96,0.53,12,0.58,633.00,9470.00,6860,20240614,-26.53,4570,20240404,10.28,6750,-25.33,20250213,4875,3.38,20250228,6860,-26.53,20240614,4570,10.28,20240404,1.57,N,005670,500,50 억,,131914,N,N,0,N,00,N
20250305,140203,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5040,85,2,1.72,279498640,55551,72.24,4955,5110,4955,6440,3470,4955,5031.39,1.32,0,7431,5045,5000,4945,4900,4845,5022,4922,50,1485,500,3360,10,1,10000000,504,7.96,0.53,12,0.56,633.00,9470.00,6860,20240614,-26.53,4570,20240404,10.28,6750,-25.33,20250213,4875,3.38,20250228,6860,-26.53,20240614,4570,10.28,20240404,1.57,N,005670,500,50 억,,131914,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 20250306 160205 57 100.00 KOSDAQ 음식료·담배 N N N N N 5030 0 3 0.00 320921220 63673 104.83 5080 5120 5000 6530 3530 5030 5040.15 1.42 0 7761 5186 5107 5031 4952 4876 5147 4992 50 1500 500 3420 10 1 10000000 503 7.95 0.53 12 0.64 633.00 9470.00 6860 20240614 -26.68 4570 20240404 10.07 6750 -25.48 20250213 4875 3.18 20250228 6860 -26.68 20240614 4570 10.07 20240404 1.51 N 005670 500 50 억 141568 N N 0 N 00 N
3 20250306 150205 57 100.00 KOSDAQ 음식료·담배 N N N N N 5030 0 3 0.00 294735330 58445 96.22 5080 5120 5000 6530 3530 5030 5042.95 1.42 0 8350 5186 5107 5031 4952 4876 5147 4992 50 1500 500 3420 10 1 10000000 503 7.95 0.53 12 0.58 633.00 9470.00 6860 20240614 -26.68 4570 20240404 10.07 6750 -25.48 20250213 4875 3.18 20250228 6860 -26.68 20240614 4570 10.07 20240404 1.51 N 005670 500 50 억 141568 N N 0 N 00 N
4 20250306 140205 57 100.00 KOSDAQ 음식료·담배 N N N N N 5020 -10 5 -0.20 214451695 42427 69.85 5080 5120 5010 6530 3530 5030 5054.60 1.42 0 3546 5186 5107 5031 4952 4876 5147 4992 50 1500 500 3420 10 1 10000000 502 7.93 0.53 12 0.42 633.00 9470.00 6860 20240614 -26.82 4570 20240404 9.85 6750 -25.63 20250213 4875 2.97 20250228 6860 -26.82 20240614 4570 9.85 20240404 1.51 N 005670 500 50 억 141568 N N 0 N 00 N
5 20250306 130204 57 100.00 KOSDAQ 음식료·담배 N N N N N 5080 50 2 0.99 145469345 28730 47.30 5080 5120 5010 6530 3530 5030 5063.33 1.42 0 -1268 5186 5107 5031 4952 4876 5147 4992 50 1500 500 3420 10 1 10000000 508 8.03 0.54 12 0.29 633.00 9470.00 6860 20240614 -25.95 4570 20240404 11.16 6750 -24.74 20250213 4875 4.21 20250228 6860 -25.95 20240614 4570 11.16 20240404 1.51 N 005670 500 50 억 141568 N N 0 N 00 N
6 20250306 120205 57 100.00 KOSDAQ 음식료·담배 N N N N N 5090 60 2 1.19 107710635 21307 35.08 5080 5100 5010 6530 3530 5030 5055.18 1.42 0 -1065 5186 5107 5031 4952 4876 5147 4992 50 1500 500 3420 10 1 10000000 509 8.04 0.54 12 0.21 633.00 9470.00 6860 20240614 -25.80 4570 20240404 11.38 6750 -24.59 20250213 4875 4.41 20250228 6860 -25.80 20240614 4570 11.38 20240404 1.51 N 005670 500 50 억 141568 N N 0 N 00 N
7 20250306 110204 57 100.00 KOSDAQ 음식료·담배 N N N N N 5060 30 2 0.60 70995550 14081 23.18 5080 5090 5010 6530 3530 5030 5041.94 1.42 0 631 5186 5107 5031 4952 4876 5147 4992 50 1500 500 3420 10 1 10000000 506 7.99 0.53 12 0.14 633.00 9470.00 6860 20240614 -26.24 4570 20240404 10.72 6750 -25.04 20250213 4875 3.79 20250228 6860 -26.24 20240614 4570 10.72 20240404 1.51 N 005670 500 50 억 141568 N N 0 N 00 N
8 20250306 100205 57 100.00 KOSDAQ 음식료·담배 N N N N N 5010 -20 5 -0.40 58250450 11551 19.02 5080 5090 5010 6530 3530 5030 5042.89 1.42 0 1098 5186 5107 5031 4952 4876 5147 4992 50 1500 500 3420 10 1 10000000 501 7.91 0.53 12 0.12 633.00 9470.00 6860 20240614 -26.97 4570 20240404 9.63 6750 -25.78 20250213 4875 2.77 20250228 6860 -26.97 20240614 4570 9.63 20240404 1.51 N 005670 500 50 억 141568 N N 0 N 00 N
9 20250306 090205 57 100.00 KOSDAQ 음식료·담배 N N N N N 5050 20 2 0.40 5865120 1155 1.90 5080 5080 5050 6530 3530 5030 5078.03 1.42 0 -803 5186 5107 5031 4952 4876 5147 4992 50 1500 500 3420 10 1 10000000 505 7.98 0.53 12 0.01 633.00 9470.00 6860 20240614 -26.38 4570 20240404 10.50 6750 -25.19 20250213 4875 3.59 20250228 6860 -26.38 20240614 4570 10.50 20240404 1.51 N 005670 500 50 억 141568 N N 0 N 00 N
10 20250305 160204 57 100.00 KOSDAQ 음식료·담배 N N N N N 5030 75 2 1.51 303211170 60252 78.35 4955 5110 4955 6440 3470 4955 5032.39 1.32 0 9654 5045 5000 4945 4900 4845 5022 4922 50 1485 500 3360 10 1 10000000 503 7.95 0.53 12 0.60 633.00 9470.00 6860 20240614 -26.68 4570 20240404 10.07 6750 -25.48 20250213 4875 3.18 20250228 6860 -26.68 20240614 4570 10.07 20240404 1.57 N 005670 500 50 억 131914 N N 0 N 00 N
11 20250305 150205 57 100.00 KOSDAQ 음식료·담배 N N N N N 5040 85 2 1.72 293636370 58351 75.88 4955 5110 4955 6440 3470 4955 5032.24 1.32 0 9009 5045 5000 4945 4900 4845 5022 4922 50 1485 500 3360 10 1 10000000 504 7.96 0.53 12 0.58 633.00 9470.00 6860 20240614 -26.53 4570 20240404 10.28 6750 -25.33 20250213 4875 3.38 20250228 6860 -26.53 20240614 4570 10.28 20240404 1.57 N 005670 500 50 억 131914 N N 0 N 00 N
12 20250305 140203 57 100.00 KOSDAQ 음식료·담배 N N N N N 5040 85 2 1.72 279498640 55551 72.24 4955 5110 4955 6440 3470 4955 5031.39 1.32 0 7431 5045 5000 4945 4900 4845 5022 4922 50 1485 500 3360 10 1 10000000 504 7.96 0.53 12 0.56 633.00 9470.00 6860 20240614 -26.53 4570 20240404 10.28 6750 -25.33 20250213 4875 3.38 20250228 6860 -26.53 20240614 4570 10.28 20240404 1.57 N 005670 500 50 억 131914 N N 0 N 00 N