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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160207,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5730,540,2,10.40,2054131070,363881,2229.12,5230,5940,5230,6740,3640,5190,5645.18,0.79,0,23380,5376,5282,5236,5142,5096,5260,5120,50,1550,500,3520,10,1,10000000,573,9.05,0.61,12,3.64,633.00,9470.00,6860,20240614,-16.47,4570,20240404,25.38,5940,-3.54,20250212,4930,16.23,20250203,6860,-16.47,20240614,4570,25.38,20240404,0.81,N,005670,500,50 억,,79170,N,N,0,N,00,N
20250212,150206,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5770,580,2,11.18,1975045710,350150,2145.00,5230,5940,5230,6740,3640,5190,5640.77,0.79,0,20518,5376,5282,5236,5142,5096,5260,5120,50,1550,500,3520,10,1,10000000,577,9.12,0.61,12,3.50,633.00,9470.00,6860,20240614,-15.89,4570,20240404,26.26,5940,-2.86,20250212,4930,17.04,20250203,6860,-15.89,20240614,4570,26.26,20240404,0.81,N,005670,500,50 억,,79170,N,N,0,N,00,N
20250212,140206,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5720,530,2,10.21,1766098200,313991,1923.49,5230,5940,5230,6740,3640,5190,5624.89,0.79,0,18819,5376,5282,5236,5142,5096,5260,5120,50,1550,500,3520,10,1,10000000,572,9.04,0.60,12,3.14,633.00,9470.00,6860,20240614,-16.62,4570,20240404,25.16,5940,-3.70,20250212,4930,16.02,20250203,6860,-16.62,20240614,4570,25.16,20240404,0.81,N,005670,500,50 억,,79170,N,N,0,N,00,N
20250212,130206,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5650,460,2,8.86,1646413040,292877,1794.15,5230,5940,5230,6740,3640,5190,5621.74,0.79,0,17427,5376,5282,5236,5142,5096,5260,5120,50,1550,500,3520,10,1,10000000,565,8.93,0.60,12,2.93,633.00,9470.00,6860,20240614,-17.64,4570,20240404,23.63,5940,-4.88,20250212,4930,14.60,20250203,6860,-17.64,20240614,4570,23.63,20240404,0.81,N,005670,500,50 억,,79170,N,N,0,N,00,N
20250212,120206,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5550,360,2,6.94,1332845280,237276,1453.54,5230,5940,5230,6740,3640,5190,5617.56,0.79,0,12822,5376,5282,5236,5142,5096,5260,5120,50,1550,500,3520,10,1,10000000,555,8.77,0.59,12,2.37,633.00,9470.00,6860,20240614,-19.10,4570,20240404,21.44,5940,-6.57,20250212,4930,12.58,20250203,6860,-19.10,20240614,4570,21.44,20240404,0.81,N,005670,500,50 억,,79170,N,N,0,N,00,N
20250212,110206,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5500,310,2,5.97,292731550,54133,331.62,5230,5550,5230,6740,3640,5190,5408.26,0.79,0,929,5376,5282,5236,5142,5096,5260,5120,50,1550,500,3520,10,1,10000000,550,8.69,0.58,12,0.54,633.00,9470.00,6860,20240614,-19.83,4570,20240404,20.35,5550,-0.90,20250212,4930,11.56,20250203,6860,-19.83,20240614,4570,20.35,20240404,0.81,N,005670,500,50 억,,79170,N,N,0,N,00,N
20250212,100207,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5370,180,2,3.47,164110970,30602,187.47,5230,5470,5230,6740,3640,5190,5363.63,0.79,0,-125,5376,5282,5236,5142,5096,5260,5120,50,1550,500,3520,10,1,10000000,537,8.48,0.57,12,0.31,633.00,9470.00,6860,20240614,-21.72,4570,20240404,17.51,5470,-1.83,20250212,4930,8.92,20250203,6860,-21.72,20240614,4570,17.51,20240404,0.81,N,005670,500,50 억,,79170,N,N,0,N,00,N
20250212,090207,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5310,120,2,2.31,24707710,4676,28.64,5230,5310,5230,6740,3640,5190,5287.14,0.79,0,-957,5376,5282,5236,5142,5096,5260,5120,50,1550,500,3520,10,1,10000000,531,8.39,0.56,12,0.05,633.00,9470.00,6860,20240614,-22.59,4570,20240404,16.19,5350,-0.75,20250122,4930,7.71,20250203,6860,-22.59,20240614,4570,16.19,20240404,0.81,N,005670,500,50 억,,79170,N,N,0,N,00,N
20250211,160205,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5190,-80,5,-1.52,86025850,16324,48.09,5290,5330,5190,6850,3690,5270,5269.91,0.81,0,-1790,5470,5370,5240,5140,5010,5420,5190,50,1580,500,3580,10,1,10000000,519,8.20,0.55,12,0.16,633.00,9470.00,6860,20240614,-24.34,4570,20240404,13.57,5350,-2.99,20250122,4930,5.27,20250203,6860,-24.34,20240614,4570,13.57,20240404,0.81,N,005670,500,50 억,,80843,N,N,0,N,00,N
20250211,150206,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5210,-60,5,-1.14,66037960,12490,36.79,5290,5330,5210,6850,3690,5270,5287.27,0.81,0,-2355,5470,5370,5240,5140,5010,5420,5190,50,1580,500,3580,10,1,10000000,521,8.23,0.55,12,0.12,633.00,9470.00,6860,20240614,-24.05,4570,20240404,14.00,5350,-2.62,20250122,4930,5.68,20250203,6860,-24.05,20240614,4570,14.00,20240404,0.81,N,005670,500,50 억,,80843,N,N,0,N,00,N
20250211,140207,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5290,20,2,0.38,60261100,11385,33.54,5290,5330,5210,6850,3690,5270,5293.03,0.81,0,-2363,5470,5370,5240,5140,5010,5420,5190,50,1580,500,3580,10,1,10000000,529,8.36,0.56,12,0.11,633.00,9470.00,6860,20240614,-22.89,4570,20240404,15.75,5350,-1.12,20250122,4930,7.30,20250203,6860,-22.89,20240614,4570,15.75,20240404,0.81,N,005670,500,50 억,,80843,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 20250212 160207 57 100.00 KOSDAQ 음식료·담배 N N N N N 5730 540 2 10.40 2054131070 363881 2229.12 5230 5940 5230 6740 3640 5190 5645.18 0.79 0 23380 5376 5282 5236 5142 5096 5260 5120 50 1550 500 3520 10 1 10000000 573 9.05 0.61 12 3.64 633.00 9470.00 6860 20240614 -16.47 4570 20240404 25.38 5940 -3.54 20250212 4930 16.23 20250203 6860 -16.47 20240614 4570 25.38 20240404 0.81 N 005670 500 50 억 79170 N N 0 N 00 N
3 20250212 150206 57 100.00 KOSDAQ 음식료·담배 N N N N N 5770 580 2 11.18 1975045710 350150 2145.00 5230 5940 5230 6740 3640 5190 5640.77 0.79 0 20518 5376 5282 5236 5142 5096 5260 5120 50 1550 500 3520 10 1 10000000 577 9.12 0.61 12 3.50 633.00 9470.00 6860 20240614 -15.89 4570 20240404 26.26 5940 -2.86 20250212 4930 17.04 20250203 6860 -15.89 20240614 4570 26.26 20240404 0.81 N 005670 500 50 억 79170 N N 0 N 00 N
4 20250212 140206 57 100.00 KOSDAQ 음식료·담배 N N N N N 5720 530 2 10.21 1766098200 313991 1923.49 5230 5940 5230 6740 3640 5190 5624.89 0.79 0 18819 5376 5282 5236 5142 5096 5260 5120 50 1550 500 3520 10 1 10000000 572 9.04 0.60 12 3.14 633.00 9470.00 6860 20240614 -16.62 4570 20240404 25.16 5940 -3.70 20250212 4930 16.02 20250203 6860 -16.62 20240614 4570 25.16 20240404 0.81 N 005670 500 50 억 79170 N N 0 N 00 N
5 20250212 130206 57 100.00 KOSDAQ 음식료·담배 N N N N N 5650 460 2 8.86 1646413040 292877 1794.15 5230 5940 5230 6740 3640 5190 5621.74 0.79 0 17427 5376 5282 5236 5142 5096 5260 5120 50 1550 500 3520 10 1 10000000 565 8.93 0.60 12 2.93 633.00 9470.00 6860 20240614 -17.64 4570 20240404 23.63 5940 -4.88 20250212 4930 14.60 20250203 6860 -17.64 20240614 4570 23.63 20240404 0.81 N 005670 500 50 억 79170 N N 0 N 00 N
6 20250212 120206 57 100.00 KOSDAQ 음식료·담배 N N N N N 5550 360 2 6.94 1332845280 237276 1453.54 5230 5940 5230 6740 3640 5190 5617.56 0.79 0 12822 5376 5282 5236 5142 5096 5260 5120 50 1550 500 3520 10 1 10000000 555 8.77 0.59 12 2.37 633.00 9470.00 6860 20240614 -19.10 4570 20240404 21.44 5940 -6.57 20250212 4930 12.58 20250203 6860 -19.10 20240614 4570 21.44 20240404 0.81 N 005670 500 50 억 79170 N N 0 N 00 N
7 20250212 110206 57 100.00 KOSDAQ 음식료·담배 N N N N N 5500 310 2 5.97 292731550 54133 331.62 5230 5550 5230 6740 3640 5190 5408.26 0.79 0 929 5376 5282 5236 5142 5096 5260 5120 50 1550 500 3520 10 1 10000000 550 8.69 0.58 12 0.54 633.00 9470.00 6860 20240614 -19.83 4570 20240404 20.35 5550 -0.90 20250212 4930 11.56 20250203 6860 -19.83 20240614 4570 20.35 20240404 0.81 N 005670 500 50 억 79170 N N 0 N 00 N
8 20250212 100207 57 100.00 KOSDAQ 음식료·담배 N N N N N 5370 180 2 3.47 164110970 30602 187.47 5230 5470 5230 6740 3640 5190 5363.63 0.79 0 -125 5376 5282 5236 5142 5096 5260 5120 50 1550 500 3520 10 1 10000000 537 8.48 0.57 12 0.31 633.00 9470.00 6860 20240614 -21.72 4570 20240404 17.51 5470 -1.83 20250212 4930 8.92 20250203 6860 -21.72 20240614 4570 17.51 20240404 0.81 N 005670 500 50 억 79170 N N 0 N 00 N
9 20250212 090207 57 100.00 KOSDAQ 음식료·담배 N N N N N 5310 120 2 2.31 24707710 4676 28.64 5230 5310 5230 6740 3640 5190 5287.14 0.79 0 -957 5376 5282 5236 5142 5096 5260 5120 50 1550 500 3520 10 1 10000000 531 8.39 0.56 12 0.05 633.00 9470.00 6860 20240614 -22.59 4570 20240404 16.19 5350 -0.75 20250122 4930 7.71 20250203 6860 -22.59 20240614 4570 16.19 20240404 0.81 N 005670 500 50 억 79170 N N 0 N 00 N
10 20250211 160205 57 100.00 KOSDAQ 음식료·담배 N N N N N 5190 -80 5 -1.52 86025850 16324 48.09 5290 5330 5190 6850 3690 5270 5269.91 0.81 0 -1790 5470 5370 5240 5140 5010 5420 5190 50 1580 500 3580 10 1 10000000 519 8.20 0.55 12 0.16 633.00 9470.00 6860 20240614 -24.34 4570 20240404 13.57 5350 -2.99 20250122 4930 5.27 20250203 6860 -24.34 20240614 4570 13.57 20240404 0.81 N 005670 500 50 억 80843 N N 0 N 00 N
11 20250211 150206 57 100.00 KOSDAQ 음식료·담배 N N N N N 5210 -60 5 -1.14 66037960 12490 36.79 5290 5330 5210 6850 3690 5270 5287.27 0.81 0 -2355 5470 5370 5240 5140 5010 5420 5190 50 1580 500 3580 10 1 10000000 521 8.23 0.55 12 0.12 633.00 9470.00 6860 20240614 -24.05 4570 20240404 14.00 5350 -2.62 20250122 4930 5.68 20250203 6860 -24.05 20240614 4570 14.00 20240404 0.81 N 005670 500 50 억 80843 N N 0 N 00 N
12 20250211 140207 57 100.00 KOSDAQ 음식료·담배 N N N N N 5290 20 2 0.38 60261100 11385 33.54 5290 5330 5210 6850 3690 5270 5293.03 0.81 0 -2363 5470 5370 5240 5140 5010 5420 5190 50 1580 500 3580 10 1 10000000 529 8.36 0.56 12 0.11 633.00 9470.00 6860 20240614 -22.89 4570 20240404 15.75 5350 -1.12 20250122 4930 7.30 20250203 6860 -22.89 20240614 4570 15.75 20240404 0.81 N 005670 500 50 억 80843 N N 0 N 00 N