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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005670/price/prices-20250501.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
20250516,160155,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5080,175,2,3.57,361348655,72049,180.54,4905,5080,4905,6370,3435,4905,5015.32,2.22,0,-5065,5095,5000,4945,4850,4795,4972,4822,50,1465,500,3330,10,1,10000000,508,6.96,0.49,12,0.72,730.00,10304.00,6860,20240614,-25.95,4680,20240503,8.55,6750,-24.74,20250213,4780,6.28,20250404,6860,-25.95,20240614,4700,8.09,20240909,0.96,Y,005670,500,50 억,,221643,N,N,6237,N,00,N
20250516,150156,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5020,115,2,2.34,336300825,67100,168.14,4905,5080,4905,6370,3435,4905,5011.93,2.22,0,-6314,5095,5000,4945,4850,4795,4972,4822,50,1465,500,3330,10,1,10000000,502,6.88,0.49,12,0.67,730.00,10304.00,6860,20240614,-26.82,4680,20240503,7.26,6750,-25.63,20250213,4780,5.02,20250404,6860,-26.82,20240614,4700,6.81,20240909,0.96,Y,005670,500,50 억,,221643,N,N,820,N,00,N
20250516,140157,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5050,145,2,2.96,276376825,55203,138.33,4905,5080,4905,6370,3435,4905,5006.55,2.22,0,-5497,5095,5000,4945,4850,4795,4972,4822,50,1465,500,3330,10,1,10000000,505,6.92,0.49,12,0.55,730.00,10304.00,6860,20240614,-26.38,4680,20240503,7.91,6750,-25.19,20250213,4780,5.65,20250404,6860,-26.38,20240614,4700,7.45,20240909,0.96,Y,005670,500,50 억,,221643,N,N,820,N,00,N
20250516,130156,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5020,115,2,2.34,228066275,45604,114.27,4905,5080,4905,6370,3435,4905,5001.01,2.22,0,-3183,5095,5000,4945,4850,4795,4972,4822,50,1465,500,3330,10,1,10000000,502,6.88,0.49,12,0.46,730.00,10304.00,6860,20240614,-26.82,4680,20240503,7.26,6750,-25.63,20250213,4780,5.02,20250404,6860,-26.82,20240614,4700,6.81,20240909,0.96,Y,005670,500,50 억,,221643,N,N,820,N,00,N
20250516,120155,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5030,125,2,2.55,199409070,39886,99.94,4905,5080,4905,6370,3435,4905,4999.48,2.22,0,-3084,5095,5000,4945,4850,4795,4972,4822,50,1465,500,3330,10,1,10000000,503,6.89,0.49,12,0.40,730.00,10304.00,6860,20240614,-26.68,4680,20240503,7.48,6750,-25.48,20250213,4780,5.23,20250404,6860,-26.68,20240614,4700,7.02,20240909,0.96,Y,005670,500,50 억,,221643,N,N,820,N,00,N
20250516,110152,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5040,135,2,2.75,174222840,34883,87.41,4905,5080,4905,6370,3435,4905,4994.49,2.22,0,-2256,5095,5000,4945,4850,4795,4972,4822,50,1465,500,3330,10,1,10000000,504,6.90,0.49,12,0.35,730.00,10304.00,6860,20240614,-26.53,4680,20240503,7.69,6750,-25.33,20250213,4780,5.44,20250404,6860,-26.53,20240614,4700,7.23,20240909,0.96,Y,005670,500,50 억,,221643,N,N,820,N,00,N
20250516,100157,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5000,95,2,1.94,97318995,19616,49.15,4905,5010,4905,6370,3435,4905,4961.20,2.22,0,1025,5095,5000,4945,4850,4795,4972,4822,50,1465,500,3330,10,1,10000000,500,6.85,0.49,12,0.20,730.00,10304.00,6860,20240614,-27.11,4680,20240503,6.84,6750,-25.93,20250213,4780,4.60,20250404,6860,-27.11,20240614,4700,6.38,20240909,0.96,Y,005670,500,50 억,,221643,N,N,820,N,00,N
20250516,090156,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4945,40,2,0.82,1059520,216,0.54,4905,4945,4905,6370,3435,4905,4905.19,2.22,0,-17,5095,5000,4945,4850,4795,4972,4822,50,1465,500,3330,5,1,10000000,495,6.77,0.48,12,0.00,730.00,10304.00,6860,20240614,-27.92,4680,20240503,5.66,6750,-26.74,20250213,4780,3.45,20250404,6860,-27.92,20240614,4700,5.21,20240909,0.96,Y,005670,500,50 억,,221643,N,N,820,N,00,N
20250515,160205,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4905,-90,5,-1.80,196643645,39908,408.02,4955,5040,4890,6490,3500,4995,4927.42,2.21,0,909,5041,5017,4986,4962,4931,5030,4975,50,1495,500,3390,5,1,10000000,491,6.72,0.48,12,0.40,730.00,10304.00,6860,20240614,-28.50,4645,20240502,5.60,6750,-27.33,20250213,4780,2.62,20250404,6860,-28.50,20240614,4700,4.36,20240909,0.98,Y,005670,500,50 억,,221476,N,N,820,N,00,N
20250515,150205,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4900,-95,5,-1.90,187444415,38033,388.85,4955,5040,4890,6490,3500,4995,4928.47,2.21,0,980,5041,5017,4986,4962,4931,5030,4975,50,1495,500,3390,5,1,10000000,490,6.71,0.48,12,0.38,730.00,10304.00,6860,20240614,-28.57,4645,20240502,5.49,6750,-27.41,20250213,4780,2.51,20250404,6860,-28.57,20240614,4700,4.26,20240909,0.98,Y,005670,500,50 억,,221476,N,N,537,N,00,N
20250515,140205,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4895,-100,5,-2.00,163443715,33130,338.72,4955,5040,4890,6490,3500,4995,4933.41,2.21,0,1168,5041,5017,4986,4962,4931,5030,4975,50,1495,500,3390,5,1,10000000,490,6.71,0.48,12,0.33,730.00,10304.00,6860,20240614,-28.64,4645,20240502,5.38,6750,-27.48,20250213,4780,2.41,20250404,6860,-28.64,20240614,4700,4.15,20240909,0.98,Y,005670,500,50 억,,221476,N,N,537,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 20250516 160155 57 100.00 KOSDAQ 음식료·담배 N N N N N 5080 175 2 3.57 361348655 72049 180.54 4905 5080 4905 6370 3435 4905 5015.32 2.22 0 -5065 5095 5000 4945 4850 4795 4972 4822 50 1465 500 3330 10 1 10000000 508 6.96 0.49 12 0.72 730.00 10304.00 6860 20240614 -25.95 4680 20240503 8.55 6750 -24.74 20250213 4780 6.28 20250404 6860 -25.95 20240614 4700 8.09 20240909 0.96 Y 005670 500 50 억 221643 N N 6237 N 00 N
3 20250516 150156 57 100.00 KOSDAQ 음식료·담배 N N N N N 5020 115 2 2.34 336300825 67100 168.14 4905 5080 4905 6370 3435 4905 5011.93 2.22 0 -6314 5095 5000 4945 4850 4795 4972 4822 50 1465 500 3330 10 1 10000000 502 6.88 0.49 12 0.67 730.00 10304.00 6860 20240614 -26.82 4680 20240503 7.26 6750 -25.63 20250213 4780 5.02 20250404 6860 -26.82 20240614 4700 6.81 20240909 0.96 Y 005670 500 50 억 221643 N N 820 N 00 N
4 20250516 140157 57 100.00 KOSDAQ 음식료·담배 N N N N N 5050 145 2 2.96 276376825 55203 138.33 4905 5080 4905 6370 3435 4905 5006.55 2.22 0 -5497 5095 5000 4945 4850 4795 4972 4822 50 1465 500 3330 10 1 10000000 505 6.92 0.49 12 0.55 730.00 10304.00 6860 20240614 -26.38 4680 20240503 7.91 6750 -25.19 20250213 4780 5.65 20250404 6860 -26.38 20240614 4700 7.45 20240909 0.96 Y 005670 500 50 억 221643 N N 820 N 00 N
5 20250516 130156 57 100.00 KOSDAQ 음식료·담배 N N N N N 5020 115 2 2.34 228066275 45604 114.27 4905 5080 4905 6370 3435 4905 5001.01 2.22 0 -3183 5095 5000 4945 4850 4795 4972 4822 50 1465 500 3330 10 1 10000000 502 6.88 0.49 12 0.46 730.00 10304.00 6860 20240614 -26.82 4680 20240503 7.26 6750 -25.63 20250213 4780 5.02 20250404 6860 -26.82 20240614 4700 6.81 20240909 0.96 Y 005670 500 50 억 221643 N N 820 N 00 N
6 20250516 120155 57 100.00 KOSDAQ 음식료·담배 N N N N N 5030 125 2 2.55 199409070 39886 99.94 4905 5080 4905 6370 3435 4905 4999.48 2.22 0 -3084 5095 5000 4945 4850 4795 4972 4822 50 1465 500 3330 10 1 10000000 503 6.89 0.49 12 0.40 730.00 10304.00 6860 20240614 -26.68 4680 20240503 7.48 6750 -25.48 20250213 4780 5.23 20250404 6860 -26.68 20240614 4700 7.02 20240909 0.96 Y 005670 500 50 억 221643 N N 820 N 00 N
7 20250516 110152 57 100.00 KOSDAQ 음식료·담배 N N N N N 5040 135 2 2.75 174222840 34883 87.41 4905 5080 4905 6370 3435 4905 4994.49 2.22 0 -2256 5095 5000 4945 4850 4795 4972 4822 50 1465 500 3330 10 1 10000000 504 6.90 0.49 12 0.35 730.00 10304.00 6860 20240614 -26.53 4680 20240503 7.69 6750 -25.33 20250213 4780 5.44 20250404 6860 -26.53 20240614 4700 7.23 20240909 0.96 Y 005670 500 50 억 221643 N N 820 N 00 N
8 20250516 100157 57 100.00 KOSDAQ 음식료·담배 N N N N N 5000 95 2 1.94 97318995 19616 49.15 4905 5010 4905 6370 3435 4905 4961.20 2.22 0 1025 5095 5000 4945 4850 4795 4972 4822 50 1465 500 3330 10 1 10000000 500 6.85 0.49 12 0.20 730.00 10304.00 6860 20240614 -27.11 4680 20240503 6.84 6750 -25.93 20250213 4780 4.60 20250404 6860 -27.11 20240614 4700 6.38 20240909 0.96 Y 005670 500 50 억 221643 N N 820 N 00 N
9 20250516 090156 57 100.00 KOSDAQ 음식료·담배 N N N N N 4945 40 2 0.82 1059520 216 0.54 4905 4945 4905 6370 3435 4905 4905.19 2.22 0 -17 5095 5000 4945 4850 4795 4972 4822 50 1465 500 3330 5 1 10000000 495 6.77 0.48 12 0.00 730.00 10304.00 6860 20240614 -27.92 4680 20240503 5.66 6750 -26.74 20250213 4780 3.45 20250404 6860 -27.92 20240614 4700 5.21 20240909 0.96 Y 005670 500 50 억 221643 N N 820 N 00 N
10 20250515 160205 57 100.00 KOSDAQ 음식료·담배 N N N N N 4905 -90 5 -1.80 196643645 39908 408.02 4955 5040 4890 6490 3500 4995 4927.42 2.21 0 909 5041 5017 4986 4962 4931 5030 4975 50 1495 500 3390 5 1 10000000 491 6.72 0.48 12 0.40 730.00 10304.00 6860 20240614 -28.50 4645 20240502 5.60 6750 -27.33 20250213 4780 2.62 20250404 6860 -28.50 20240614 4700 4.36 20240909 0.98 Y 005670 500 50 억 221476 N N 820 N 00 N
11 20250515 150205 57 100.00 KOSDAQ 음식료·담배 N N N N N 4900 -95 5 -1.90 187444415 38033 388.85 4955 5040 4890 6490 3500 4995 4928.47 2.21 0 980 5041 5017 4986 4962 4931 5030 4975 50 1495 500 3390 5 1 10000000 490 6.71 0.48 12 0.38 730.00 10304.00 6860 20240614 -28.57 4645 20240502 5.49 6750 -27.41 20250213 4780 2.51 20250404 6860 -28.57 20240614 4700 4.26 20240909 0.98 Y 005670 500 50 억 221476 N N 537 N 00 N
12 20250515 140205 57 100.00 KOSDAQ 음식료·담배 N N N N N 4895 -100 5 -2.00 163443715 33130 338.72 4955 5040 4890 6490 3500 4995 4933.41 2.21 0 1168 5041 5017 4986 4962 4931 5030 4975 50 1495 500 3390 5 1 10000000 490 6.71 0.48 12 0.33 730.00 10304.00 6860 20240614 -28.64 4645 20240502 5.38 6750 -27.48 20250213 4780 2.41 20250404 6860 -28.64 20240614 4700 4.15 20240909 0.98 Y 005670 500 50 억 221476 N N 537 N 00 N