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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005990/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
20250430,160214,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,10070,-130,5,-1.27,57764070,5684,78.14,10160,10330,10060,13260,7140,10200,10162.57,1.25,0,323,10400,10300,10160,10060,9920,10350,10110,69,3060,500,7540,10,1,13718304,1381,5.71,0.33,12,0.04,1764.00,30604.00,10790,20250418,-6.67,7770,20240805,29.60,10790,-6.67,20250418,8410,19.74,20250103,10790,-6.67,20250418,7770,29.60,20240805,0.15,Y,005990,500,68 억,,171148,N,N,0,N,00,N
20250430,150215,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,10080,-120,5,-1.18,53546550,5266,72.39,10160,10330,10060,13260,7140,10200,10168.35,1.25,0,439,10400,10300,10160,10060,9920,10350,10110,69,3060,500,7540,10,1,13718304,1383,5.71,0.33,12,0.04,1764.00,30604.00,10790,20250418,-6.58,7770,20240805,29.73,10790,-6.58,20250418,8410,19.86,20250103,10790,-6.58,20250418,7770,29.73,20240805,0.15,Y,005990,500,68 억,,171148,N,N,0,N,00,N
20250430,140215,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,10130,-70,5,-0.69,41912890,4112,56.53,10160,10330,10120,13260,7140,10200,10192.82,1.25,0,375,10400,10300,10160,10060,9920,10350,10110,69,3060,500,7540,10,1,13718304,1390,5.74,0.33,12,0.03,1764.00,30604.00,10790,20250418,-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,,171148,N,N,0,N,00,N
20250430,130215,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,10200,0,3,0.00,28749450,2815,38.70,10160,10330,10120,13260,7140,10200,10212.95,1.25,0,297,10400,10300,10160,10060,9920,10350,10110,69,3060,500,7540,10,1,13718304,1399,5.78,0.33,12,0.02,1764.00,30604.00,10790,20250418,-5.47,7770,20240805,31.27,10790,-5.47,20250418,8410,21.28,20250103,10790,-5.47,20250418,7770,31.27,20240805,0.15,Y,005990,500,68 억,,171148,N,N,0,N,00,N
20250430,120214,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,10250,50,2,0.49,28022620,2744,37.72,10160,10330,10120,13260,7140,10200,10212.33,1.25,0,291,10400,10300,10160,10060,9920,10350,10110,69,3060,500,7540,10,1,13718304,1406,5.81,0.33,12,0.02,1764.00,30604.00,10790,20250418,-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,,171148,N,N,0,N,00,N
20250430,110215,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,10260,60,2,0.59,20640840,2024,27.83,10160,10330,10120,13260,7140,10200,10198.04,1.25,0,107,10400,10300,10160,10060,9920,10350,10110,69,3060,500,7540,10,1,13718304,1407,5.82,0.34,12,0.01,1764.00,30604.00,10790,20250418,-4.91,7770,20240805,32.05,10790,-4.91,20250418,8410,22.00,20250103,10790,-4.91,20250418,7770,32.05,20240805,0.15,Y,005990,500,68 억,,171148,N,N,0,N,00,N
20250430,100216,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,10140,-60,5,-0.59,1916300,189,2.60,10160,10160,10120,13260,7140,10200,10139.15,1.25,0,122,10400,10300,10160,10060,9920,10350,10110,69,3060,500,7540,10,1,13718304,1391,5.75,0.33,12,0.00,1764.00,30604.00,10790,20250418,-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,,171148,N,N,0,N,00,N
20250430,090216,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,10160,-40,5,-0.39,81280,8,0.11,10160,10160,10160,13260,7140,10200,10160.00,1.25,0,0,10400,10300,10160,10060,9920,10350,10110,69,3060,500,7540,10,1,13718304,1394,5.76,0.33,12,0.00,1764.00,30604.00,10790,20250418,-5.84,7770,20240805,30.76,10790,-5.84,20250418,8410,20.81,20250103,10790,-5.84,20250418,7770,30.76,20240805,0.15,Y,005990,500,68 억,,171148,N,N,0,N,00,N
20250429,160213,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,10200,40,2,0.39,73890130,7274,34.10,10160,10260,10020,13200,7120,10160,10158.12,1.24,0,735,10646,10402,10166,9922,9686,10285,9805,69,3040,500,7510,10,1,13718304,1399,5.78,0.33,12,0.05,1764.00,30604.00,10790,20250418,-5.47,7770,20240805,31.27,10790,-5.47,20250418,8410,21.28,20250103,10790,-5.47,20250418,7770,31.27,20240805,0.17,Y,005990,500,68 억,,170407,N,N,0,N,00,N
20250429,150214,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,10250,90,2,0.89,68383150,6735,31.57,10160,10260,10020,13200,7120,10160,10153.40,1.24,0,604,10646,10402,10166,9922,9686,10285,9805,69,3040,500,7510,10,1,13718304,1406,5.81,0.33,12,0.05,1764.00,30604.00,10790,20250418,-5.00,7770,20240805,31.92,10790,-5.00,20250418,8410,21.88,20250103,10790,-5.00,20250418,7770,31.92,20240805,0.17,Y,005990,500,68 억,,170407,N,N,0,N,00,N
20250429,140214,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,10170,10,2,0.10,44678640,4412,20.68,10160,10180,10020,13200,7120,10160,10126.62,1.24,0,216,10646,10402,10166,9922,9686,10285,9805,69,3040,500,7510,10,1,13718304,1395,5.77,0.33,12,0.03,1764.00,30604.00,10790,20250418,-5.75,7770,20240805,30.89,10790,-5.75,20250418,8410,20.93,20250103,10790,-5.75,20250418,7770,30.89,20240805,0.17,Y,005990,500,68 억,,170407,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 20250430 160214 57 100.00 KOSDAQ 음식료·담배 N N N N N 10070 -130 5 -1.27 57764070 5684 78.14 10160 10330 10060 13260 7140 10200 10162.57 1.25 0 323 10400 10300 10160 10060 9920 10350 10110 69 3060 500 7540 10 1 13718304 1381 5.71 0.33 12 0.04 1764.00 30604.00 10790 20250418 -6.67 7770 20240805 29.60 10790 -6.67 20250418 8410 19.74 20250103 10790 -6.67 20250418 7770 29.60 20240805 0.15 Y 005990 500 68 억 171148 N N 0 N 00 N
3 20250430 150215 57 100.00 KOSDAQ 음식료·담배 N N N N N 10080 -120 5 -1.18 53546550 5266 72.39 10160 10330 10060 13260 7140 10200 10168.35 1.25 0 439 10400 10300 10160 10060 9920 10350 10110 69 3060 500 7540 10 1 13718304 1383 5.71 0.33 12 0.04 1764.00 30604.00 10790 20250418 -6.58 7770 20240805 29.73 10790 -6.58 20250418 8410 19.86 20250103 10790 -6.58 20250418 7770 29.73 20240805 0.15 Y 005990 500 68 억 171148 N N 0 N 00 N
4 20250430 140215 57 100.00 KOSDAQ 음식료·담배 N N N N N 10130 -70 5 -0.69 41912890 4112 56.53 10160 10330 10120 13260 7140 10200 10192.82 1.25 0 375 10400 10300 10160 10060 9920 10350 10110 69 3060 500 7540 10 1 13718304 1390 5.74 0.33 12 0.03 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 171148 N N 0 N 00 N
5 20250430 130215 57 100.00 KOSDAQ 음식료·담배 N N N N N 10200 0 3 0.00 28749450 2815 38.70 10160 10330 10120 13260 7140 10200 10212.95 1.25 0 297 10400 10300 10160 10060 9920 10350 10110 69 3060 500 7540 10 1 13718304 1399 5.78 0.33 12 0.02 1764.00 30604.00 10790 20250418 -5.47 7770 20240805 31.27 10790 -5.47 20250418 8410 21.28 20250103 10790 -5.47 20250418 7770 31.27 20240805 0.15 Y 005990 500 68 억 171148 N N 0 N 00 N
6 20250430 120214 57 100.00 KOSDAQ 음식료·담배 N N N N N 10250 50 2 0.49 28022620 2744 37.72 10160 10330 10120 13260 7140 10200 10212.33 1.25 0 291 10400 10300 10160 10060 9920 10350 10110 69 3060 500 7540 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 171148 N N 0 N 00 N
7 20250430 110215 57 100.00 KOSDAQ 음식료·담배 N N N N N 10260 60 2 0.59 20640840 2024 27.83 10160 10330 10120 13260 7140 10200 10198.04 1.25 0 107 10400 10300 10160 10060 9920 10350 10110 69 3060 500 7540 10 1 13718304 1407 5.82 0.34 12 0.01 1764.00 30604.00 10790 20250418 -4.91 7770 20240805 32.05 10790 -4.91 20250418 8410 22.00 20250103 10790 -4.91 20250418 7770 32.05 20240805 0.15 Y 005990 500 68 억 171148 N N 0 N 00 N
8 20250430 100216 57 100.00 KOSDAQ 음식료·담배 N N N N N 10140 -60 5 -0.59 1916300 189 2.60 10160 10160 10120 13260 7140 10200 10139.15 1.25 0 122 10400 10300 10160 10060 9920 10350 10110 69 3060 500 7540 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 171148 N N 0 N 00 N
9 20250430 090216 57 100.00 KOSDAQ 음식료·담배 N N N N N 10160 -40 5 -0.39 81280 8 0.11 10160 10160 10160 13260 7140 10200 10160.00 1.25 0 0 10400 10300 10160 10060 9920 10350 10110 69 3060 500 7540 10 1 13718304 1394 5.76 0.33 12 0.00 1764.00 30604.00 10790 20250418 -5.84 7770 20240805 30.76 10790 -5.84 20250418 8410 20.81 20250103 10790 -5.84 20250418 7770 30.76 20240805 0.15 Y 005990 500 68 억 171148 N N 0 N 00 N
10 20250429 160213 57 100.00 KOSDAQ 음식료·담배 N N N N N 10200 40 2 0.39 73890130 7274 34.10 10160 10260 10020 13200 7120 10160 10158.12 1.24 0 735 10646 10402 10166 9922 9686 10285 9805 69 3040 500 7510 10 1 13718304 1399 5.78 0.33 12 0.05 1764.00 30604.00 10790 20250418 -5.47 7770 20240805 31.27 10790 -5.47 20250418 8410 21.28 20250103 10790 -5.47 20250418 7770 31.27 20240805 0.17 Y 005990 500 68 억 170407 N N 0 N 00 N
11 20250429 150214 57 100.00 KOSDAQ 음식료·담배 N N N N N 10250 90 2 0.89 68383150 6735 31.57 10160 10260 10020 13200 7120 10160 10153.40 1.24 0 604 10646 10402 10166 9922 9686 10285 9805 69 3040 500 7510 10 1 13718304 1406 5.81 0.33 12 0.05 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 0.17 Y 005990 500 68 억 170407 N N 0 N 00 N
12 20250429 140214 57 100.00 KOSDAQ 음식료·담배 N N N N N 10170 10 2 0.10 44678640 4412 20.68 10160 10180 10020 13200 7120 10160 10126.62 1.24 0 216 10646 10402 10166 9922 9686 10285 9805 69 3040 500 7510 10 1 13718304 1395 5.77 0.33 12 0.03 1764.00 30604.00 10790 20250418 -5.75 7770 20240805 30.89 10790 -5.75 20250418 8410 20.93 20250103 10790 -5.75 20250418 7770 30.89 20240805 0.17 Y 005990 500 68 억 170407 N N 0 N 00 N