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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160207,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4955,-10,5,-0.20,134746600,27098,74.71,4965,5010,4955,6450,3480,4965,4972.59,1.56,0,393,5061,5012,4961,4912,4861,5037,4937,50,1485,500,3370,5,1,10000000,496,7.83,0.52,12,0.27,633.00,9470.00,6860,20240614,-27.77,4570,20240404,8.42,6750,-26.59,20250213,4875,1.64,20250228,6860,-27.77,20240614,4570,8.42,20240404,1.46,N,005670,500,50 억,,155754,N,N,0,N,00,N
20250313,150208,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4965,0,3,0.00,111134430,22334,61.57,4965,5010,4955,6450,3480,4965,4976.02,1.56,0,937,5061,5012,4961,4912,4861,5037,4937,50,1485,500,3370,5,1,10000000,497,7.84,0.52,12,0.22,633.00,9470.00,6860,20240614,-27.62,4570,20240404,8.64,6750,-26.44,20250213,4875,1.85,20250228,6860,-27.62,20240614,4570,8.64,20240404,1.46,N,005670,500,50 억,,155754,N,N,0,N,00,N
20250313,140208,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4970,5,2,0.10,95985340,19282,53.16,4965,5010,4960,6450,3480,4965,4977.98,1.56,0,2267,5061,5012,4961,4912,4861,5037,4937,50,1485,500,3370,5,1,10000000,497,7.85,0.52,12,0.19,633.00,9470.00,6860,20240614,-27.55,4570,20240404,8.75,6750,-26.37,20250213,4875,1.95,20250228,6860,-27.55,20240614,4570,8.75,20240404,1.46,N,005670,500,50 억,,155754,N,N,0,N,00,N
20250313,130208,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4970,5,2,0.10,76069935,15271,42.10,4965,5010,4960,6450,3480,4965,4981.33,1.56,0,2578,5061,5012,4961,4912,4861,5037,4937,50,1485,500,3370,5,1,10000000,497,7.85,0.52,12,0.15,633.00,9470.00,6860,20240614,-27.55,4570,20240404,8.75,6750,-26.37,20250213,4875,1.95,20250228,6860,-27.55,20240614,4570,8.75,20240404,1.46,N,005670,500,50 억,,155754,N,N,0,N,00,N
20250313,120208,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4970,5,2,0.10,58926760,11819,32.58,4965,5010,4965,6450,3480,4965,4985.77,1.56,0,2573,5061,5012,4961,4912,4861,5037,4937,50,1485,500,3370,5,1,10000000,497,7.85,0.52,12,0.12,633.00,9470.00,6860,20240614,-27.55,4570,20240404,8.75,6750,-26.37,20250213,4875,1.95,20250228,6860,-27.55,20240614,4570,8.75,20240404,1.46,N,005670,500,50 억,,155754,N,N,0,N,00,N
20250313,110208,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4990,25,2,0.50,52141565,10454,28.82,4965,5010,4965,6450,3480,4965,4987.71,1.56,0,2768,5061,5012,4961,4912,4861,5037,4937,50,1485,500,3370,5,1,10000000,499,7.88,0.53,12,0.10,633.00,9470.00,6860,20240614,-27.26,4570,20240404,9.19,6750,-26.07,20250213,4875,2.36,20250228,6860,-27.26,20240614,4570,9.19,20240404,1.46,N,005670,500,50 억,,155754,N,N,0,N,00,N
20250313,100208,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4970,5,2,0.10,43439690,8704,24.00,4965,5010,4965,6450,3480,4965,4990.77,1.56,0,2723,5061,5012,4961,4912,4861,5037,4937,50,1485,500,3370,5,1,10000000,497,7.85,0.52,12,0.09,633.00,9470.00,6860,20240614,-27.55,4570,20240404,8.75,6750,-26.37,20250213,4875,1.95,20250228,6860,-27.55,20240614,4570,8.75,20240404,1.46,N,005670,500,50 억,,155754,N,N,0,N,00,N
20250313,090208,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4990,25,2,0.50,775040,156,0.43,4965,4990,4965,6450,3480,4965,4968.21,1.56,0,0,5061,5012,4961,4912,4861,5037,4937,50,1485,500,3370,5,1,10000000,499,7.88,0.53,12,0.00,633.00,9470.00,6860,20240614,-27.26,4570,20240404,9.19,6750,-26.07,20250213,4875,2.36,20250228,6860,-27.26,20240614,4570,9.19,20240404,1.46,N,005670,500,50 억,,155754,N,N,0,N,00,N
20250312,160207,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4965,20,2,0.40,180042655,36272,93.56,4910,5010,4910,6420,3465,4945,4963.68,1.48,0,7420,5038,4991,4938,4891,4838,5015,4915,50,1475,500,3360,5,1,10000000,497,7.84,0.52,12,0.36,633.00,9470.00,6860,20240614,-27.62,4570,20240404,8.64,6750,-26.44,20250213,4875,1.85,20250228,6860,-27.62,20240614,4570,8.64,20240404,1.48,N,005670,500,50 억,,148334,N,N,0,N,00,N
20250312,150209,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4980,35,2,0.71,173721850,34999,90.28,4910,5010,4910,6420,3465,4945,4963.62,1.48,0,7378,5038,4991,4938,4891,4838,5015,4915,50,1475,500,3360,5,1,10000000,498,7.87,0.53,12,0.35,633.00,9470.00,6860,20240614,-27.41,4570,20240404,8.97,6750,-26.22,20250213,4875,2.15,20250228,6860,-27.41,20240614,4570,8.97,20240404,1.48,N,005670,500,50 억,,148334,N,N,0,N,00,N
20250312,140207,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4970,25,2,0.51,139434780,28084,72.44,4910,5010,4910,6420,3465,4945,4964.92,1.48,0,7115,5038,4991,4938,4891,4838,5015,4915,50,1475,500,3360,5,1,10000000,497,7.85,0.52,12,0.28,633.00,9470.00,6860,20240614,-27.55,4570,20240404,8.75,6750,-26.37,20250213,4875,1.95,20250228,6860,-27.55,20240614,4570,8.75,20240404,1.48,N,005670,500,50 억,,148334,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 20250313 160207 57 100.00 KOSDAQ 음식료·담배 N N N N N 4955 -10 5 -0.20 134746600 27098 74.71 4965 5010 4955 6450 3480 4965 4972.59 1.56 0 393 5061 5012 4961 4912 4861 5037 4937 50 1485 500 3370 5 1 10000000 496 7.83 0.52 12 0.27 633.00 9470.00 6860 20240614 -27.77 4570 20240404 8.42 6750 -26.59 20250213 4875 1.64 20250228 6860 -27.77 20240614 4570 8.42 20240404 1.46 N 005670 500 50 억 155754 N N 0 N 00 N
3 20250313 150208 57 100.00 KOSDAQ 음식료·담배 N N N N N 4965 0 3 0.00 111134430 22334 61.57 4965 5010 4955 6450 3480 4965 4976.02 1.56 0 937 5061 5012 4961 4912 4861 5037 4937 50 1485 500 3370 5 1 10000000 497 7.84 0.52 12 0.22 633.00 9470.00 6860 20240614 -27.62 4570 20240404 8.64 6750 -26.44 20250213 4875 1.85 20250228 6860 -27.62 20240614 4570 8.64 20240404 1.46 N 005670 500 50 억 155754 N N 0 N 00 N
4 20250313 140208 57 100.00 KOSDAQ 음식료·담배 N N N N N 4970 5 2 0.10 95985340 19282 53.16 4965 5010 4960 6450 3480 4965 4977.98 1.56 0 2267 5061 5012 4961 4912 4861 5037 4937 50 1485 500 3370 5 1 10000000 497 7.85 0.52 12 0.19 633.00 9470.00 6860 20240614 -27.55 4570 20240404 8.75 6750 -26.37 20250213 4875 1.95 20250228 6860 -27.55 20240614 4570 8.75 20240404 1.46 N 005670 500 50 억 155754 N N 0 N 00 N
5 20250313 130208 57 100.00 KOSDAQ 음식료·담배 N N N N N 4970 5 2 0.10 76069935 15271 42.10 4965 5010 4960 6450 3480 4965 4981.33 1.56 0 2578 5061 5012 4961 4912 4861 5037 4937 50 1485 500 3370 5 1 10000000 497 7.85 0.52 12 0.15 633.00 9470.00 6860 20240614 -27.55 4570 20240404 8.75 6750 -26.37 20250213 4875 1.95 20250228 6860 -27.55 20240614 4570 8.75 20240404 1.46 N 005670 500 50 억 155754 N N 0 N 00 N
6 20250313 120208 57 100.00 KOSDAQ 음식료·담배 N N N N N 4970 5 2 0.10 58926760 11819 32.58 4965 5010 4965 6450 3480 4965 4985.77 1.56 0 2573 5061 5012 4961 4912 4861 5037 4937 50 1485 500 3370 5 1 10000000 497 7.85 0.52 12 0.12 633.00 9470.00 6860 20240614 -27.55 4570 20240404 8.75 6750 -26.37 20250213 4875 1.95 20250228 6860 -27.55 20240614 4570 8.75 20240404 1.46 N 005670 500 50 억 155754 N N 0 N 00 N
7 20250313 110208 57 100.00 KOSDAQ 음식료·담배 N N N N N 4990 25 2 0.50 52141565 10454 28.82 4965 5010 4965 6450 3480 4965 4987.71 1.56 0 2768 5061 5012 4961 4912 4861 5037 4937 50 1485 500 3370 5 1 10000000 499 7.88 0.53 12 0.10 633.00 9470.00 6860 20240614 -27.26 4570 20240404 9.19 6750 -26.07 20250213 4875 2.36 20250228 6860 -27.26 20240614 4570 9.19 20240404 1.46 N 005670 500 50 억 155754 N N 0 N 00 N
8 20250313 100208 57 100.00 KOSDAQ 음식료·담배 N N N N N 4970 5 2 0.10 43439690 8704 24.00 4965 5010 4965 6450 3480 4965 4990.77 1.56 0 2723 5061 5012 4961 4912 4861 5037 4937 50 1485 500 3370 5 1 10000000 497 7.85 0.52 12 0.09 633.00 9470.00 6860 20240614 -27.55 4570 20240404 8.75 6750 -26.37 20250213 4875 1.95 20250228 6860 -27.55 20240614 4570 8.75 20240404 1.46 N 005670 500 50 억 155754 N N 0 N 00 N
9 20250313 090208 57 100.00 KOSDAQ 음식료·담배 N N N N N 4990 25 2 0.50 775040 156 0.43 4965 4990 4965 6450 3480 4965 4968.21 1.56 0 0 5061 5012 4961 4912 4861 5037 4937 50 1485 500 3370 5 1 10000000 499 7.88 0.53 12 0.00 633.00 9470.00 6860 20240614 -27.26 4570 20240404 9.19 6750 -26.07 20250213 4875 2.36 20250228 6860 -27.26 20240614 4570 9.19 20240404 1.46 N 005670 500 50 억 155754 N N 0 N 00 N
10 20250312 160207 57 100.00 KOSDAQ 음식료·담배 N N N N N 4965 20 2 0.40 180042655 36272 93.56 4910 5010 4910 6420 3465 4945 4963.68 1.48 0 7420 5038 4991 4938 4891 4838 5015 4915 50 1475 500 3360 5 1 10000000 497 7.84 0.52 12 0.36 633.00 9470.00 6860 20240614 -27.62 4570 20240404 8.64 6750 -26.44 20250213 4875 1.85 20250228 6860 -27.62 20240614 4570 8.64 20240404 1.48 N 005670 500 50 억 148334 N N 0 N 00 N
11 20250312 150209 57 100.00 KOSDAQ 음식료·담배 N N N N N 4980 35 2 0.71 173721850 34999 90.28 4910 5010 4910 6420 3465 4945 4963.62 1.48 0 7378 5038 4991 4938 4891 4838 5015 4915 50 1475 500 3360 5 1 10000000 498 7.87 0.53 12 0.35 633.00 9470.00 6860 20240614 -27.41 4570 20240404 8.97 6750 -26.22 20250213 4875 2.15 20250228 6860 -27.41 20240614 4570 8.97 20240404 1.48 N 005670 500 50 억 148334 N N 0 N 00 N
12 20250312 140207 57 100.00 KOSDAQ 음식료·담배 N N N N N 4970 25 2 0.51 139434780 28084 72.44 4910 5010 4910 6420 3465 4945 4964.92 1.48 0 7115 5038 4991 4938 4891 4838 5015 4915 50 1475 500 3360 5 1 10000000 497 7.85 0.52 12 0.28 633.00 9470.00 6860 20240614 -27.55 4570 20240404 8.75 6750 -26.37 20250213 4875 1.95 20250228 6860 -27.55 20240614 4570 8.75 20240404 1.48 N 005670 500 50 억 148334 N N 0 N 00 N