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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005990/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
20250513,160208,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,10250,120,2,1.18,39922150,3915,52.39,10130,10350,10130,13160,7100,10130,10196.96,1.26,0,478,10283,10206,10083,10006,9883,10245,10045,69,3030,500,7490,10,1,13718304,1406,5.81,0.33,12,0.03,1764.00,30604.00,10790,20250418,-5.00,7770,20240805,31.92,10790,-5.00,20250418,8410,21.88,20250103,10790,-5.00,20250418,7770,31.92,20240805,0.15,Y,005990,500,68 억,,173344,N,N,0,N,00,N
20250513,150209,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,10290,160,2,1.58,35388150,3473,46.47,10130,10350,10130,13160,7100,10130,10189.50,1.26,0,406,10283,10206,10083,10006,9883,10245,10045,69,3030,500,7490,10,1,13718304,1412,5.83,0.34,12,0.03,1764.00,30604.00,10790,20250418,-4.63,7770,20240805,32.43,10790,-4.63,20250418,8410,22.35,20250103,10790,-4.63,20250418,7770,32.43,20240805,0.15,Y,005990,500,68 억,,173344,N,N,0,N,00,N
20250513,140209,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,10230,100,2,0.99,30269700,2973,39.78,10130,10350,10130,13160,7100,10130,10181.53,1.26,0,297,10283,10206,10083,10006,9883,10245,10045,69,3030,500,7490,10,1,13718304,1403,5.80,0.33,12,0.02,1764.00,30604.00,10790,20250418,-5.19,7770,20240805,31.66,10790,-5.19,20250418,8410,21.64,20250103,10790,-5.19,20250418,7770,31.66,20240805,0.15,Y,005990,500,68 억,,173344,N,N,0,N,00,N
20250513,130210,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,10240,110,2,1.09,27082330,2661,35.61,10130,10350,10130,13160,7100,10130,10177.50,1.26,0,209,10283,10206,10083,10006,9883,10245,10045,69,3030,500,7490,10,1,13718304,1405,5.80,0.33,12,0.02,1764.00,30604.00,10790,20250418,-5.10,7770,20240805,31.79,10790,-5.10,20250418,8410,21.76,20250103,10790,-5.10,20250418,7770,31.79,20240805,0.15,Y,005990,500,68 억,,173344,N,N,0,N,00,N
20250513,120211,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,10210,80,2,0.79,26642400,2618,35.03,10130,10350,10130,13160,7100,10130,10176.62,1.26,0,169,10283,10206,10083,10006,9883,10245,10045,69,3030,500,7490,10,1,13718304,1401,5.79,0.33,12,0.02,1764.00,30604.00,10790,20250418,-5.38,7770,20240805,31.40,10790,-5.38,20250418,8410,21.40,20250103,10790,-5.38,20250418,7770,31.40,20240805,0.15,Y,005990,500,68 억,,173344,N,N,0,N,00,N
20250513,110210,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,10250,120,2,1.18,24921690,2450,32.78,10130,10350,10130,13160,7100,10130,10172.12,1.26,0,134,10283,10206,10083,10006,9883,10245,10045,69,3030,500,7490,10,1,13718304,1406,5.81,0.33,12,0.02,1764.00,30604.00,10790,20250418,-5.00,7770,20240805,31.92,10790,-5.00,20250418,8410,21.88,20250103,10790,-5.00,20250418,7770,31.92,20240805,0.15,Y,005990,500,68 억,,173344,N,N,0,N,00,N
20250513,100209,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,10140,10,2,0.10,6251690,615,8.23,10130,10350,10130,13160,7100,10130,10165.35,1.26,0,-32,10283,10206,10083,10006,9883,10245,10045,69,3030,500,7490,10,1,13718304,1391,5.75,0.33,12,0.00,1764.00,30604.00,10790,20250418,-6.02,7770,20240805,30.50,10790,-6.02,20250418,8410,20.57,20250103,10790,-6.02,20250418,7770,30.50,20240805,0.15,Y,005990,500,68 억,,173344,N,N,0,N,00,N
20250513,090211,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,10140,10,2,0.10,264740,26,0.35,10130,10350,10130,13160,7100,10130,10182.31,1.26,0,-2,10283,10206,10083,10006,9883,10245,10045,69,3030,500,7490,10,1,13718304,1391,5.75,0.33,12,0.00,1764.00,30604.00,10790,20250418,-6.02,7770,20240805,30.50,10790,-6.02,20250418,8410,20.57,20250103,10790,-6.02,20250418,7770,30.50,20240805,0.15,Y,005990,500,68 억,,173344,N,N,0,N,00,N
20250512,160207,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,10130,140,2,1.40,75397685,7473,57.60,10000,10160,9960,12980,7000,9990,10089.35,1.26,0,453,10250,10120,10030,9900,9810,10075,9855,69,2990,500,7390,10,1,13718304,1390,5.74,0.33,12,0.05,1764.00,30604.00,10790,20250418,-6.12,7770,20240805,30.37,10790,-6.12,20250418,8410,20.45,20250103,10790,-6.12,20250418,7770,30.37,20240805,0.15,Y,005990,500,68 억,,172793,N,N,0,N,00,N
20250512,150209,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,10100,110,2,1.10,59383275,5890,45.39,10000,10160,9960,12980,7000,9990,10082.05,1.26,0,449,10250,10120,10030,9900,9810,10075,9855,69,2990,500,7390,10,1,13718304,1386,5.73,0.33,12,0.04,1764.00,30604.00,10790,20250418,-6.39,7770,20240805,29.99,10790,-6.39,20250418,8410,20.10,20250103,10790,-6.39,20250418,7770,29.99,20240805,0.15,Y,005990,500,68 억,,172793,N,N,0,N,00,N
20250512,140208,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,10150,160,2,1.60,48399475,4803,37.02,10000,10160,9960,12980,7000,9990,10076.93,1.26,0,153,10250,10120,10030,9900,9810,10075,9855,69,2990,500,7390,10,1,13718304,1392,5.75,0.33,12,0.04,1764.00,30604.00,10790,20250418,-5.93,7770,20240805,30.63,10790,-5.93,20250418,8410,20.69,20250103,10790,-5.93,20250418,7770,30.63,20240805,0.15,Y,005990,500,68 억,,172793,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 20250513 160208 57 100.00 KOSDAQ 음식료·담배 N N N N N 10250 120 2 1.18 39922150 3915 52.39 10130 10350 10130 13160 7100 10130 10196.96 1.26 0 478 10283 10206 10083 10006 9883 10245 10045 69 3030 500 7490 10 1 13718304 1406 5.81 0.33 12 0.03 1764.00 30604.00 10790 20250418 -5.00 7770 20240805 31.92 10790 -5.00 20250418 8410 21.88 20250103 10790 -5.00 20250418 7770 31.92 20240805 0.15 Y 005990 500 68 억 173344 N N 0 N 00 N
3 20250513 150209 57 100.00 KOSDAQ 음식료·담배 N N N N N 10290 160 2 1.58 35388150 3473 46.47 10130 10350 10130 13160 7100 10130 10189.50 1.26 0 406 10283 10206 10083 10006 9883 10245 10045 69 3030 500 7490 10 1 13718304 1412 5.83 0.34 12 0.03 1764.00 30604.00 10790 20250418 -4.63 7770 20240805 32.43 10790 -4.63 20250418 8410 22.35 20250103 10790 -4.63 20250418 7770 32.43 20240805 0.15 Y 005990 500 68 억 173344 N N 0 N 00 N
4 20250513 140209 57 100.00 KOSDAQ 음식료·담배 N N N N N 10230 100 2 0.99 30269700 2973 39.78 10130 10350 10130 13160 7100 10130 10181.53 1.26 0 297 10283 10206 10083 10006 9883 10245 10045 69 3030 500 7490 10 1 13718304 1403 5.80 0.33 12 0.02 1764.00 30604.00 10790 20250418 -5.19 7770 20240805 31.66 10790 -5.19 20250418 8410 21.64 20250103 10790 -5.19 20250418 7770 31.66 20240805 0.15 Y 005990 500 68 억 173344 N N 0 N 00 N
5 20250513 130210 57 100.00 KOSDAQ 음식료·담배 N N N N N 10240 110 2 1.09 27082330 2661 35.61 10130 10350 10130 13160 7100 10130 10177.50 1.26 0 209 10283 10206 10083 10006 9883 10245 10045 69 3030 500 7490 10 1 13718304 1405 5.80 0.33 12 0.02 1764.00 30604.00 10790 20250418 -5.10 7770 20240805 31.79 10790 -5.10 20250418 8410 21.76 20250103 10790 -5.10 20250418 7770 31.79 20240805 0.15 Y 005990 500 68 억 173344 N N 0 N 00 N
6 20250513 120211 57 100.00 KOSDAQ 음식료·담배 N N N N N 10210 80 2 0.79 26642400 2618 35.03 10130 10350 10130 13160 7100 10130 10176.62 1.26 0 169 10283 10206 10083 10006 9883 10245 10045 69 3030 500 7490 10 1 13718304 1401 5.79 0.33 12 0.02 1764.00 30604.00 10790 20250418 -5.38 7770 20240805 31.40 10790 -5.38 20250418 8410 21.40 20250103 10790 -5.38 20250418 7770 31.40 20240805 0.15 Y 005990 500 68 억 173344 N N 0 N 00 N
7 20250513 110210 57 100.00 KOSDAQ 음식료·담배 N N N N N 10250 120 2 1.18 24921690 2450 32.78 10130 10350 10130 13160 7100 10130 10172.12 1.26 0 134 10283 10206 10083 10006 9883 10245 10045 69 3030 500 7490 10 1 13718304 1406 5.81 0.33 12 0.02 1764.00 30604.00 10790 20250418 -5.00 7770 20240805 31.92 10790 -5.00 20250418 8410 21.88 20250103 10790 -5.00 20250418 7770 31.92 20240805 0.15 Y 005990 500 68 억 173344 N N 0 N 00 N
8 20250513 100209 57 100.00 KOSDAQ 음식료·담배 N N N N N 10140 10 2 0.10 6251690 615 8.23 10130 10350 10130 13160 7100 10130 10165.35 1.26 0 -32 10283 10206 10083 10006 9883 10245 10045 69 3030 500 7490 10 1 13718304 1391 5.75 0.33 12 0.00 1764.00 30604.00 10790 20250418 -6.02 7770 20240805 30.50 10790 -6.02 20250418 8410 20.57 20250103 10790 -6.02 20250418 7770 30.50 20240805 0.15 Y 005990 500 68 억 173344 N N 0 N 00 N
9 20250513 090211 57 100.00 KOSDAQ 음식료·담배 N N N N N 10140 10 2 0.10 264740 26 0.35 10130 10350 10130 13160 7100 10130 10182.31 1.26 0 -2 10283 10206 10083 10006 9883 10245 10045 69 3030 500 7490 10 1 13718304 1391 5.75 0.33 12 0.00 1764.00 30604.00 10790 20250418 -6.02 7770 20240805 30.50 10790 -6.02 20250418 8410 20.57 20250103 10790 -6.02 20250418 7770 30.50 20240805 0.15 Y 005990 500 68 억 173344 N N 0 N 00 N
10 20250512 160207 57 100.00 KOSDAQ 음식료·담배 N N N N N 10130 140 2 1.40 75397685 7473 57.60 10000 10160 9960 12980 7000 9990 10089.35 1.26 0 453 10250 10120 10030 9900 9810 10075 9855 69 2990 500 7390 10 1 13718304 1390 5.74 0.33 12 0.05 1764.00 30604.00 10790 20250418 -6.12 7770 20240805 30.37 10790 -6.12 20250418 8410 20.45 20250103 10790 -6.12 20250418 7770 30.37 20240805 0.15 Y 005990 500 68 억 172793 N N 0 N 00 N
11 20250512 150209 57 100.00 KOSDAQ 음식료·담배 N N N N N 10100 110 2 1.10 59383275 5890 45.39 10000 10160 9960 12980 7000 9990 10082.05 1.26 0 449 10250 10120 10030 9900 9810 10075 9855 69 2990 500 7390 10 1 13718304 1386 5.73 0.33 12 0.04 1764.00 30604.00 10790 20250418 -6.39 7770 20240805 29.99 10790 -6.39 20250418 8410 20.10 20250103 10790 -6.39 20250418 7770 29.99 20240805 0.15 Y 005990 500 68 억 172793 N N 0 N 00 N
12 20250512 140208 57 100.00 KOSDAQ 음식료·담배 N N N N N 10150 160 2 1.60 48399475 4803 37.02 10000 10160 9960 12980 7000 9990 10076.93 1.26 0 153 10250 10120 10030 9900 9810 10075 9855 69 2990 500 7390 10 1 13718304 1392 5.75 0.33 12 0.04 1764.00 30604.00 10790 20250418 -5.93 7770 20240805 30.63 10790 -5.93 20250418 8410 20.69 20250103 10790 -5.93 20250418 7770 30.63 20240805 0.15 Y 005990 500 68 억 172793 N N 0 N 00 N