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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160205,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5070,40,2,0.80,134782075,26784,180.33,5030,5090,4975,6530,3530,5030,5032.18,2.24,0,-1091,5136,5082,4996,4942,4856,5110,4970,50,1500,500,3420,10,1,10000000,507,6.95,0.49,12,0.27,730.00,10304.00,6860,20240614,-26.09,4570,20240404,10.94,6750,-24.89,20250213,4780,6.07,20250404,6860,-26.09,20240614,4600,10.22,20240416,1.07,Y,005670,500,50 억,,224429,N,N,0,N,00,N
20250414,150206,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5070,40,2,0.80,130796455,25996,175.02,5030,5090,4975,6530,3530,5030,5031.41,2.24,0,-760,5136,5082,4996,4942,4856,5110,4970,50,1500,500,3420,10,1,10000000,507,6.95,0.49,12,0.26,730.00,10304.00,6860,20240614,-26.09,4570,20240404,10.94,6750,-24.89,20250213,4780,6.07,20250404,6860,-26.09,20240614,4600,10.22,20240416,1.07,Y,005670,500,50 억,,224429,N,N,0,N,00,N
20250414,140205,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5040,10,2,0.20,127955075,25435,171.24,5030,5090,4975,6530,3530,5030,5030.67,2.24,0,-478,5136,5082,4996,4942,4856,5110,4970,50,1500,500,3420,10,1,10000000,504,6.90,0.49,12,0.25,730.00,10304.00,6860,20240614,-26.53,4570,20240404,10.28,6750,-25.33,20250213,4780,5.44,20250404,6860,-26.53,20240614,4600,9.57,20240416,1.07,Y,005670,500,50 억,,224429,N,N,0,N,00,N
20250414,130206,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5040,10,2,0.20,95319175,18938,127.50,5030,5090,4975,6530,3530,5030,5033.22,2.24,0,-1287,5136,5082,4996,4942,4856,5110,4970,50,1500,500,3420,10,1,10000000,504,6.90,0.49,12,0.19,730.00,10304.00,6860,20240614,-26.53,4570,20240404,10.28,6750,-25.33,20250213,4780,5.44,20250404,6860,-26.53,20240614,4600,9.57,20240416,1.07,Y,005670,500,50 억,,224429,N,N,0,N,00,N
20250414,120206,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5060,30,2,0.60,68554325,13657,91.95,5030,5060,4975,6530,3530,5030,5019.72,2.24,0,-369,5136,5082,4996,4942,4856,5110,4970,50,1500,500,3420,10,1,10000000,506,6.93,0.49,12,0.14,730.00,10304.00,6860,20240614,-26.24,4570,20240404,10.72,6750,-25.04,20250213,4780,5.86,20250404,6860,-26.24,20240614,4600,10.00,20240416,1.07,Y,005670,500,50 억,,224429,N,N,0,N,00,N
20250414,110205,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5040,10,2,0.20,57080735,11381,76.62,5030,5050,4975,6530,3530,5030,5015.44,2.24,0,-270,5136,5082,4996,4942,4856,5110,4970,50,1500,500,3420,10,1,10000000,504,6.90,0.49,12,0.11,730.00,10304.00,6860,20240614,-26.53,4570,20240404,10.28,6750,-25.33,20250213,4780,5.44,20250404,6860,-26.53,20240614,4600,9.57,20240416,1.07,Y,005670,500,50 억,,224429,N,N,0,N,00,N
20250414,100205,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5020,-10,5,-0.20,36624885,7311,49.22,5030,5040,4975,6530,3530,5030,5009.56,2.24,0,-189,5136,5082,4996,4942,4856,5110,4970,50,1500,500,3420,10,1,10000000,502,6.88,0.49,12,0.07,730.00,10304.00,6860,20240614,-26.82,4570,20240404,9.85,6750,-25.63,20250213,4780,5.02,20250404,6860,-26.82,20240614,4600,9.13,20240416,1.07,Y,005670,500,50 억,,224429,N,N,0,N,00,N
20250414,090206,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5020,-10,5,-0.20,6951520,1384,9.32,5030,5030,5020,6530,3530,5030,5022.77,2.24,0,-1279,5136,5082,4996,4942,4856,5110,4970,50,1500,500,3420,10,1,10000000,502,6.88,0.49,12,0.01,730.00,10304.00,6860,20240614,-26.82,4570,20240404,9.85,6750,-25.63,20250213,4780,5.02,20250404,6860,-26.82,20240614,4600,9.13,20240416,1.07,Y,005670,500,50 억,,224429,N,N,0,N,00,N
20250411,160204,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5030,70,2,1.41,73819870,14852,50.69,4985,5050,4910,6440,3475,4960,4970.36,2.24,0,33,5146,5052,4986,4892,4826,5100,4940,50,1480,500,3370,10,1,10000000,503,6.89,0.49,12,0.15,730.00,10304.00,6860,20240614,-26.68,4570,20240404,10.07,6750,-25.48,20250213,4780,5.23,20250404,6860,-26.68,20240614,4600,9.35,20240416,1.08,Y,005670,500,50 억,,224396,N,N,0,N,00,N
20250411,150205,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5020,60,2,1.21,67030430,13501,46.08,4985,5050,4910,6440,3475,4960,4964.85,2.24,0,-197,5146,5052,4986,4892,4826,5100,4940,50,1480,500,3370,10,1,10000000,502,6.88,0.49,12,0.14,730.00,10304.00,6860,20240614,-26.82,4570,20240404,9.85,6750,-25.63,20250213,4780,5.02,20250404,6860,-26.82,20240614,4600,9.13,20240416,1.08,Y,005670,500,50 억,,224396,N,N,0,N,00,N
20250411,140205,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5000,40,2,0.81,60405080,12181,41.57,4985,5050,4910,6440,3475,4960,4958.96,2.24,0,-272,5146,5052,4986,4892,4826,5100,4940,50,1480,500,3370,10,1,10000000,500,6.85,0.49,12,0.12,730.00,10304.00,6860,20240614,-27.11,4570,20240404,9.41,6750,-25.93,20250213,4780,4.60,20250404,6860,-27.11,20240614,4600,8.70,20240416,1.08,Y,005670,500,50 억,,224396,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 20250414 160205 57 100.00 KOSDAQ 음식료·담배 N N N N N 5070 40 2 0.80 134782075 26784 180.33 5030 5090 4975 6530 3530 5030 5032.18 2.24 0 -1091 5136 5082 4996 4942 4856 5110 4970 50 1500 500 3420 10 1 10000000 507 6.95 0.49 12 0.27 730.00 10304.00 6860 20240614 -26.09 4570 20240404 10.94 6750 -24.89 20250213 4780 6.07 20250404 6860 -26.09 20240614 4600 10.22 20240416 1.07 Y 005670 500 50 억 224429 N N 0 N 00 N
3 20250414 150206 57 100.00 KOSDAQ 음식료·담배 N N N N N 5070 40 2 0.80 130796455 25996 175.02 5030 5090 4975 6530 3530 5030 5031.41 2.24 0 -760 5136 5082 4996 4942 4856 5110 4970 50 1500 500 3420 10 1 10000000 507 6.95 0.49 12 0.26 730.00 10304.00 6860 20240614 -26.09 4570 20240404 10.94 6750 -24.89 20250213 4780 6.07 20250404 6860 -26.09 20240614 4600 10.22 20240416 1.07 Y 005670 500 50 억 224429 N N 0 N 00 N
4 20250414 140205 57 100.00 KOSDAQ 음식료·담배 N N N N N 5040 10 2 0.20 127955075 25435 171.24 5030 5090 4975 6530 3530 5030 5030.67 2.24 0 -478 5136 5082 4996 4942 4856 5110 4970 50 1500 500 3420 10 1 10000000 504 6.90 0.49 12 0.25 730.00 10304.00 6860 20240614 -26.53 4570 20240404 10.28 6750 -25.33 20250213 4780 5.44 20250404 6860 -26.53 20240614 4600 9.57 20240416 1.07 Y 005670 500 50 억 224429 N N 0 N 00 N
5 20250414 130206 57 100.00 KOSDAQ 음식료·담배 N N N N N 5040 10 2 0.20 95319175 18938 127.50 5030 5090 4975 6530 3530 5030 5033.22 2.24 0 -1287 5136 5082 4996 4942 4856 5110 4970 50 1500 500 3420 10 1 10000000 504 6.90 0.49 12 0.19 730.00 10304.00 6860 20240614 -26.53 4570 20240404 10.28 6750 -25.33 20250213 4780 5.44 20250404 6860 -26.53 20240614 4600 9.57 20240416 1.07 Y 005670 500 50 억 224429 N N 0 N 00 N
6 20250414 120206 57 100.00 KOSDAQ 음식료·담배 N N N N N 5060 30 2 0.60 68554325 13657 91.95 5030 5060 4975 6530 3530 5030 5019.72 2.24 0 -369 5136 5082 4996 4942 4856 5110 4970 50 1500 500 3420 10 1 10000000 506 6.93 0.49 12 0.14 730.00 10304.00 6860 20240614 -26.24 4570 20240404 10.72 6750 -25.04 20250213 4780 5.86 20250404 6860 -26.24 20240614 4600 10.00 20240416 1.07 Y 005670 500 50 억 224429 N N 0 N 00 N
7 20250414 110205 57 100.00 KOSDAQ 음식료·담배 N N N N N 5040 10 2 0.20 57080735 11381 76.62 5030 5050 4975 6530 3530 5030 5015.44 2.24 0 -270 5136 5082 4996 4942 4856 5110 4970 50 1500 500 3420 10 1 10000000 504 6.90 0.49 12 0.11 730.00 10304.00 6860 20240614 -26.53 4570 20240404 10.28 6750 -25.33 20250213 4780 5.44 20250404 6860 -26.53 20240614 4600 9.57 20240416 1.07 Y 005670 500 50 억 224429 N N 0 N 00 N
8 20250414 100205 57 100.00 KOSDAQ 음식료·담배 N N N N N 5020 -10 5 -0.20 36624885 7311 49.22 5030 5040 4975 6530 3530 5030 5009.56 2.24 0 -189 5136 5082 4996 4942 4856 5110 4970 50 1500 500 3420 10 1 10000000 502 6.88 0.49 12 0.07 730.00 10304.00 6860 20240614 -26.82 4570 20240404 9.85 6750 -25.63 20250213 4780 5.02 20250404 6860 -26.82 20240614 4600 9.13 20240416 1.07 Y 005670 500 50 억 224429 N N 0 N 00 N
9 20250414 090206 57 100.00 KOSDAQ 음식료·담배 N N N N N 5020 -10 5 -0.20 6951520 1384 9.32 5030 5030 5020 6530 3530 5030 5022.77 2.24 0 -1279 5136 5082 4996 4942 4856 5110 4970 50 1500 500 3420 10 1 10000000 502 6.88 0.49 12 0.01 730.00 10304.00 6860 20240614 -26.82 4570 20240404 9.85 6750 -25.63 20250213 4780 5.02 20250404 6860 -26.82 20240614 4600 9.13 20240416 1.07 Y 005670 500 50 억 224429 N N 0 N 00 N
10 20250411 160204 57 100.00 KOSDAQ 음식료·담배 N N N N N 5030 70 2 1.41 73819870 14852 50.69 4985 5050 4910 6440 3475 4960 4970.36 2.24 0 33 5146 5052 4986 4892 4826 5100 4940 50 1480 500 3370 10 1 10000000 503 6.89 0.49 12 0.15 730.00 10304.00 6860 20240614 -26.68 4570 20240404 10.07 6750 -25.48 20250213 4780 5.23 20250404 6860 -26.68 20240614 4600 9.35 20240416 1.08 Y 005670 500 50 억 224396 N N 0 N 00 N
11 20250411 150205 57 100.00 KOSDAQ 음식료·담배 N N N N N 5020 60 2 1.21 67030430 13501 46.08 4985 5050 4910 6440 3475 4960 4964.85 2.24 0 -197 5146 5052 4986 4892 4826 5100 4940 50 1480 500 3370 10 1 10000000 502 6.88 0.49 12 0.14 730.00 10304.00 6860 20240614 -26.82 4570 20240404 9.85 6750 -25.63 20250213 4780 5.02 20250404 6860 -26.82 20240614 4600 9.13 20240416 1.08 Y 005670 500 50 억 224396 N N 0 N 00 N
12 20250411 140205 57 100.00 KOSDAQ 음식료·담배 N N N N N 5000 40 2 0.81 60405080 12181 41.57 4985 5050 4910 6440 3475 4960 4958.96 2.24 0 -272 5146 5052 4986 4892 4826 5100 4940 50 1480 500 3370 10 1 10000000 500 6.85 0.49 12 0.12 730.00 10304.00 6860 20240614 -27.11 4570 20240404 9.41 6750 -25.93 20250213 4780 4.60 20250404 6860 -27.11 20240614 4600 8.70 20240416 1.08 Y 005670 500 50 억 224396 N N 0 N 00 N