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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005670/price/prices-20250401.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
20250429,160208,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4940,-15,5,-0.30,97926700,19784,58.44,4955,4990,4930,6440,3470,4955,4949.79,2.25,0,-1794,5028,4991,4973,4936,4918,4982,4927,50,1485,500,3360,5,1,10000000,494,6.77,0.48,12,0.20,730.00,10304.00,6860,20240614,-27.99,4600,20240425,7.39,6750,-26.81,20250213,4780,3.35,20250404,6860,-27.99,20240614,4625,6.81,20240429,0.98,Y,005670,500,50 억,,224724,N,N,4486,N,00,N
20250429,150209,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4935,-20,5,-0.40,94543075,19099,56.42,4955,4990,4930,6440,3470,4955,4950.16,2.25,0,-1465,5028,4991,4973,4936,4918,4982,4927,50,1485,500,3360,5,1,10000000,494,6.76,0.48,12,0.19,730.00,10304.00,6860,20240614,-28.06,4600,20240425,7.28,6750,-26.89,20250213,4780,3.24,20250404,6860,-28.06,20240614,4625,6.70,20240429,0.98,Y,005670,500,50 억,,224724,N,N,395,N,00,N
20250429,140209,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4955,0,3,0.00,50984345,10289,30.39,4955,4960,4940,6440,3470,4955,4955.23,2.25,0,-592,5028,4991,4973,4936,4918,4982,4927,50,1485,500,3360,5,1,10000000,496,6.79,0.48,12,0.10,730.00,10304.00,6860,20240614,-27.77,4600,20240425,7.72,6750,-26.59,20250213,4780,3.66,20250404,6860,-27.77,20240614,4625,7.14,20240429,0.98,Y,005670,500,50 억,,224724,N,N,395,N,00,N
20250429,130210,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4955,0,3,0.00,43734675,8827,26.07,4955,4960,4940,6440,3470,4955,4954.65,2.25,0,370,5028,4991,4973,4936,4918,4982,4927,50,1485,500,3360,5,1,10000000,496,6.79,0.48,12,0.09,730.00,10304.00,6860,20240614,-27.77,4600,20240425,7.72,6750,-26.59,20250213,4780,3.66,20250404,6860,-27.77,20240614,4625,7.14,20240429,0.98,Y,005670,500,50 억,,224724,N,N,395,N,00,N
20250429,120210,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4960,5,2,0.10,37044985,7477,22.09,4955,4960,4940,6440,3470,4955,4954.53,2.25,0,-663,5028,4991,4973,4936,4918,4982,4927,50,1485,500,3360,5,1,10000000,496,6.79,0.48,12,0.07,730.00,10304.00,6860,20240614,-27.70,4600,20240425,7.83,6750,-26.52,20250213,4780,3.77,20250404,6860,-27.70,20240614,4625,7.24,20240429,0.98,Y,005670,500,50 억,,224724,N,N,395,N,00,N
20250429,110209,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4955,0,3,0.00,22129145,4469,13.20,4955,4960,4940,6440,3470,4955,4951.70,2.25,0,267,5028,4991,4973,4936,4918,4982,4927,50,1485,500,3360,5,1,10000000,496,6.79,0.48,12,0.04,730.00,10304.00,6860,20240614,-27.77,4600,20240425,7.72,6750,-26.59,20250213,4780,3.66,20250404,6860,-27.77,20240614,4625,7.14,20240429,0.98,Y,005670,500,50 억,,224724,N,N,395,N,00,N
20250429,100211,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4960,5,2,0.10,13533935,2732,8.07,4955,4960,4945,6440,3470,4955,4953.86,2.25,0,444,5028,4991,4973,4936,4918,4982,4927,50,1485,500,3360,5,1,10000000,496,6.79,0.48,12,0.03,730.00,10304.00,6860,20240614,-27.70,4600,20240425,7.83,6750,-26.52,20250213,4780,3.77,20250404,6860,-27.70,20240614,4625,7.24,20240429,0.98,Y,005670,500,50 억,,224724,N,N,395,N,00,N
20250429,090211,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4955,0,3,0.00,3181080,642,1.90,4955,4955,4950,6440,3470,4955,4954.95,2.25,0,421,5028,4991,4973,4936,4918,4982,4927,50,1485,500,3360,5,1,10000000,496,6.79,0.48,12,0.01,730.00,10304.00,6860,20240614,-27.77,4600,20240425,7.72,6750,-26.59,20250213,4780,3.66,20250404,6860,-27.77,20240614,4625,7.14,20240429,0.98,Y,005670,500,50 억,,224724,N,N,395,N,00,N
20250428,160208,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4955,-75,5,-1.49,168700065,33854,307.32,5000,5010,4955,6530,3530,5030,4983.16,2.24,0,181,5103,5066,5043,5006,4983,5055,4995,50,1500,500,3420,5,1,10000000,496,6.79,0.48,12,0.34,730.00,10304.00,6860,20240614,-27.77,4600,20240425,7.72,6750,-26.59,20250213,4780,3.66,20250404,6860,-27.77,20240614,4625,7.14,20240429,0.98,Y,005670,500,50 억,,224296,N,N,395,N,00,N
20250428,150210,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4960,-70,5,-1.39,157976050,31690,287.67,5000,5010,4955,6530,3530,5030,4985.04,2.24,0,298,5103,5066,5043,5006,4983,5055,4995,50,1500,500,3420,5,1,10000000,496,6.79,0.48,12,0.32,730.00,10304.00,6860,20240614,-27.70,4600,20240425,7.83,6750,-26.52,20250213,4780,3.77,20250404,6860,-27.70,20240614,4625,7.24,20240429,0.98,Y,005670,500,50 억,,224296,N,N,1072,N,00,N
20250428,140209,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4980,-50,5,-0.99,122707005,24589,223.21,5000,5010,4955,6530,3530,5030,4990.32,2.24,0,-424,5103,5066,5043,5006,4983,5055,4995,50,1500,500,3420,5,1,10000000,498,6.82,0.48,12,0.25,730.00,10304.00,6860,20240614,-27.41,4600,20240425,8.26,6750,-26.22,20250213,4780,4.18,20250404,6860,-27.41,20240614,4625,7.68,20240429,0.98,Y,005670,500,50 억,,224296,N,N,1072,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 20250429 160208 57 100.00 KOSDAQ 음식료·담배 N N N N N 4940 -15 5 -0.30 97926700 19784 58.44 4955 4990 4930 6440 3470 4955 4949.79 2.25 0 -1794 5028 4991 4973 4936 4918 4982 4927 50 1485 500 3360 5 1 10000000 494 6.77 0.48 12 0.20 730.00 10304.00 6860 20240614 -27.99 4600 20240425 7.39 6750 -26.81 20250213 4780 3.35 20250404 6860 -27.99 20240614 4625 6.81 20240429 0.98 Y 005670 500 50 억 224724 N N 4486 N 00 N
3 20250429 150209 57 100.00 KOSDAQ 음식료·담배 N N N N N 4935 -20 5 -0.40 94543075 19099 56.42 4955 4990 4930 6440 3470 4955 4950.16 2.25 0 -1465 5028 4991 4973 4936 4918 4982 4927 50 1485 500 3360 5 1 10000000 494 6.76 0.48 12 0.19 730.00 10304.00 6860 20240614 -28.06 4600 20240425 7.28 6750 -26.89 20250213 4780 3.24 20250404 6860 -28.06 20240614 4625 6.70 20240429 0.98 Y 005670 500 50 억 224724 N N 395 N 00 N
4 20250429 140209 57 100.00 KOSDAQ 음식료·담배 N N N N N 4955 0 3 0.00 50984345 10289 30.39 4955 4960 4940 6440 3470 4955 4955.23 2.25 0 -592 5028 4991 4973 4936 4918 4982 4927 50 1485 500 3360 5 1 10000000 496 6.79 0.48 12 0.10 730.00 10304.00 6860 20240614 -27.77 4600 20240425 7.72 6750 -26.59 20250213 4780 3.66 20250404 6860 -27.77 20240614 4625 7.14 20240429 0.98 Y 005670 500 50 억 224724 N N 395 N 00 N
5 20250429 130210 57 100.00 KOSDAQ 음식료·담배 N N N N N 4955 0 3 0.00 43734675 8827 26.07 4955 4960 4940 6440 3470 4955 4954.65 2.25 0 370 5028 4991 4973 4936 4918 4982 4927 50 1485 500 3360 5 1 10000000 496 6.79 0.48 12 0.09 730.00 10304.00 6860 20240614 -27.77 4600 20240425 7.72 6750 -26.59 20250213 4780 3.66 20250404 6860 -27.77 20240614 4625 7.14 20240429 0.98 Y 005670 500 50 억 224724 N N 395 N 00 N
6 20250429 120210 57 100.00 KOSDAQ 음식료·담배 N N N N N 4960 5 2 0.10 37044985 7477 22.09 4955 4960 4940 6440 3470 4955 4954.53 2.25 0 -663 5028 4991 4973 4936 4918 4982 4927 50 1485 500 3360 5 1 10000000 496 6.79 0.48 12 0.07 730.00 10304.00 6860 20240614 -27.70 4600 20240425 7.83 6750 -26.52 20250213 4780 3.77 20250404 6860 -27.70 20240614 4625 7.24 20240429 0.98 Y 005670 500 50 억 224724 N N 395 N 00 N
7 20250429 110209 57 100.00 KOSDAQ 음식료·담배 N N N N N 4955 0 3 0.00 22129145 4469 13.20 4955 4960 4940 6440 3470 4955 4951.70 2.25 0 267 5028 4991 4973 4936 4918 4982 4927 50 1485 500 3360 5 1 10000000 496 6.79 0.48 12 0.04 730.00 10304.00 6860 20240614 -27.77 4600 20240425 7.72 6750 -26.59 20250213 4780 3.66 20250404 6860 -27.77 20240614 4625 7.14 20240429 0.98 Y 005670 500 50 억 224724 N N 395 N 00 N
8 20250429 100211 57 100.00 KOSDAQ 음식료·담배 N N N N N 4960 5 2 0.10 13533935 2732 8.07 4955 4960 4945 6440 3470 4955 4953.86 2.25 0 444 5028 4991 4973 4936 4918 4982 4927 50 1485 500 3360 5 1 10000000 496 6.79 0.48 12 0.03 730.00 10304.00 6860 20240614 -27.70 4600 20240425 7.83 6750 -26.52 20250213 4780 3.77 20250404 6860 -27.70 20240614 4625 7.24 20240429 0.98 Y 005670 500 50 억 224724 N N 395 N 00 N
9 20250429 090211 57 100.00 KOSDAQ 음식료·담배 N N N N N 4955 0 3 0.00 3181080 642 1.90 4955 4955 4950 6440 3470 4955 4954.95 2.25 0 421 5028 4991 4973 4936 4918 4982 4927 50 1485 500 3360 5 1 10000000 496 6.79 0.48 12 0.01 730.00 10304.00 6860 20240614 -27.77 4600 20240425 7.72 6750 -26.59 20250213 4780 3.66 20250404 6860 -27.77 20240614 4625 7.14 20240429 0.98 Y 005670 500 50 억 224724 N N 395 N 00 N
10 20250428 160208 57 100.00 KOSDAQ 음식료·담배 N N N N N 4955 -75 5 -1.49 168700065 33854 307.32 5000 5010 4955 6530 3530 5030 4983.16 2.24 0 181 5103 5066 5043 5006 4983 5055 4995 50 1500 500 3420 5 1 10000000 496 6.79 0.48 12 0.34 730.00 10304.00 6860 20240614 -27.77 4600 20240425 7.72 6750 -26.59 20250213 4780 3.66 20250404 6860 -27.77 20240614 4625 7.14 20240429 0.98 Y 005670 500 50 억 224296 N N 395 N 00 N
11 20250428 150210 57 100.00 KOSDAQ 음식료·담배 N N N N N 4960 -70 5 -1.39 157976050 31690 287.67 5000 5010 4955 6530 3530 5030 4985.04 2.24 0 298 5103 5066 5043 5006 4983 5055 4995 50 1500 500 3420 5 1 10000000 496 6.79 0.48 12 0.32 730.00 10304.00 6860 20240614 -27.70 4600 20240425 7.83 6750 -26.52 20250213 4780 3.77 20250404 6860 -27.70 20240614 4625 7.24 20240429 0.98 Y 005670 500 50 억 224296 N N 1072 N 00 N
12 20250428 140209 57 100.00 KOSDAQ 음식료·담배 N N N N N 4980 -50 5 -0.99 122707005 24589 223.21 5000 5010 4955 6530 3530 5030 4990.32 2.24 0 -424 5103 5066 5043 5006 4983 5055 4995 50 1500 500 3420 5 1 10000000 498 6.82 0.48 12 0.25 730.00 10304.00 6860 20240614 -27.41 4600 20240425 8.26 6750 -26.22 20250213 4780 4.18 20250404 6860 -27.41 20240614 4625 7.68 20240429 0.98 Y 005670 500 50 억 224296 N N 1072 N 00 N