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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005990/price/prices-20250201.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
20250211,160211,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8790,10,2,0.11,64259450,7314,71.03,8780,8800,8760,11410,6150,8780,8785.81,0.77,0,-31,8973,8876,8743,8646,8513,8810,8580,69,2630,500,6490,10,1,13718304,1206,2.43,0.30,12,0.05,3622.00,29210.00,8850,20250124,-0.68,7470,20240129,17.67,8850,-0.68,20250124,8410,4.52,20250103,8850,-0.68,20250124,7770,13.13,20240805,0.10,N,005990,500,68 억,,106092,N,N,0,N,00,N
20250211,150211,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8800,20,2,0.23,59855650,6813,66.16,8780,8800,8760,11410,6150,8780,8785.51,0.77,0,-32,8973,8876,8743,8646,8513,8810,8580,69,2630,500,6490,10,1,13718304,1207,2.43,0.30,12,0.05,3622.00,29210.00,8850,20250124,-0.56,7470,20240129,17.80,8850,-0.56,20250124,8410,4.64,20250103,8850,-0.56,20250124,7770,13.26,20240805,0.10,N,005990,500,68 억,,106092,N,N,0,N,00,N
20250211,140212,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8790,10,2,0.11,40490130,4611,44.78,8780,8790,8760,11410,6150,8780,8781.20,0.77,0,120,8973,8876,8743,8646,8513,8810,8580,69,2630,500,6490,10,1,13718304,1206,2.43,0.30,12,0.03,3622.00,29210.00,8850,20250124,-0.68,7470,20240129,17.67,8850,-0.68,20250124,8410,4.52,20250103,8850,-0.68,20250124,7770,13.13,20240805,0.10,N,005990,500,68 억,,106092,N,N,0,N,00,N
20250211,130210,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8780,0,3,0.00,36077640,4109,39.90,8780,8790,8760,11410,6150,8780,8780.15,0.77,0,118,8973,8876,8743,8646,8513,8810,8580,69,2630,500,6490,10,1,13718304,1204,2.42,0.30,12,0.03,3622.00,29210.00,8850,20250124,-0.79,7470,20240129,17.54,8850,-0.79,20250124,8410,4.40,20250103,8850,-0.79,20250124,7770,13.00,20240805,0.10,N,005990,500,68 억,,106092,N,N,0,N,00,N
20250211,120211,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8780,0,3,0.00,30537460,3478,33.78,8780,8790,8760,11410,6150,8780,8780.18,0.77,0,117,8973,8876,8743,8646,8513,8810,8580,69,2630,500,6490,10,1,13718304,1204,2.42,0.30,12,0.03,3622.00,29210.00,8850,20250124,-0.79,7470,20240129,17.54,8850,-0.79,20250124,8410,4.40,20250103,8850,-0.79,20250124,7770,13.00,20240805,0.10,N,005990,500,68 억,,106092,N,N,0,N,00,N
20250211,110211,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8770,-10,5,-0.11,17296220,1970,19.13,8780,8790,8760,11410,6150,8780,8779.81,0.77,0,-35,8973,8876,8743,8646,8513,8810,8580,69,2630,500,6490,10,1,13718304,1203,2.42,0.30,12,0.01,3622.00,29210.00,8850,20250124,-0.90,7470,20240129,17.40,8850,-0.90,20250124,8410,4.28,20250103,8850,-0.90,20250124,7770,12.87,20240805,0.10,N,005990,500,68 억,,106092,N,N,0,N,00,N
20250211,100211,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8780,0,3,0.00,17085690,1946,18.90,8780,8790,8760,11410,6150,8780,8779.90,0.77,0,-35,8973,8876,8743,8646,8513,8810,8580,69,2630,500,6490,10,1,13718304,1204,2.42,0.30,12,0.01,3622.00,29210.00,8850,20250124,-0.79,7470,20240129,17.54,8850,-0.79,20250124,8410,4.40,20250103,8850,-0.79,20250124,7770,13.00,20240805,0.10,N,005990,500,68 억,,106092,N,N,0,N,00,N
20250211,090211,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8780,0,3,0.00,0,0,0.00,0,0,0,11410,6150,8780,0.00,0.77,0,0,8973,8876,8743,8646,8513,8810,8580,69,2630,500,6490,10,1,13718304,1204,2.42,0.30,12,0.00,3622.00,29210.00,8850,20250124,-0.79,7470,20240129,17.54,8850,-0.79,20250124,8410,4.40,20250103,8850,-0.79,20250124,7770,13.00,20240805,0.10,N,005990,500,68 억,,106092,N,N,0,N,00,N
20250210,160210,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8780,80,2,0.92,89980750,10297,144.78,8840,8840,8610,11310,6090,8700,8738.54,0.77,0,86,8733,8716,8683,8666,8633,8725,8675,69,2610,500,6430,10,1,13718304,1204,2.42,0.30,12,0.08,3622.00,29210.00,8850,20250124,-0.79,7430,20240126,18.17,8850,-0.79,20250124,8410,4.40,20250103,8850,-0.79,20250124,7770,13.00,20240805,0.10,N,005990,500,68 억,,106006,N,N,0,N,00,N
20250210,150210,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8760,60,2,0.69,82913830,9492,133.46,8840,8840,8610,11310,6090,8700,8735.13,0.77,0,164,8733,8716,8683,8666,8633,8725,8675,69,2610,500,6430,10,1,13718304,1202,2.42,0.30,12,0.07,3622.00,29210.00,8850,20250124,-1.02,7430,20240126,17.90,8850,-1.02,20250124,8410,4.16,20250103,8850,-1.02,20250124,7770,12.74,20240805,0.10,N,005990,500,68 억,,106006,N,N,0,N,00,N
20250210,140211,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8770,70,2,0.80,65206750,7464,104.95,8840,8840,8610,11310,6090,8700,8736.17,0.77,0,2,8733,8716,8683,8666,8633,8725,8675,69,2610,500,6430,10,1,13718304,1203,2.42,0.30,12,0.05,3622.00,29210.00,8850,20250124,-0.90,7430,20240126,18.03,8850,-0.90,20250124,8410,4.28,20250103,8850,-0.90,20250124,7770,12.87,20240805,0.10,N,005990,500,68 억,,106006,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 20250211 160211 57 100.00 KOSDAQ 음식료·담배 N N N N N 8790 10 2 0.11 64259450 7314 71.03 8780 8800 8760 11410 6150 8780 8785.81 0.77 0 -31 8973 8876 8743 8646 8513 8810 8580 69 2630 500 6490 10 1 13718304 1206 2.43 0.30 12 0.05 3622.00 29210.00 8850 20250124 -0.68 7470 20240129 17.67 8850 -0.68 20250124 8410 4.52 20250103 8850 -0.68 20250124 7770 13.13 20240805 0.10 N 005990 500 68 억 106092 N N 0 N 00 N
3 20250211 150211 57 100.00 KOSDAQ 음식료·담배 N N N N N 8800 20 2 0.23 59855650 6813 66.16 8780 8800 8760 11410 6150 8780 8785.51 0.77 0 -32 8973 8876 8743 8646 8513 8810 8580 69 2630 500 6490 10 1 13718304 1207 2.43 0.30 12 0.05 3622.00 29210.00 8850 20250124 -0.56 7470 20240129 17.80 8850 -0.56 20250124 8410 4.64 20250103 8850 -0.56 20250124 7770 13.26 20240805 0.10 N 005990 500 68 억 106092 N N 0 N 00 N
4 20250211 140212 57 100.00 KOSDAQ 음식료·담배 N N N N N 8790 10 2 0.11 40490130 4611 44.78 8780 8790 8760 11410 6150 8780 8781.20 0.77 0 120 8973 8876 8743 8646 8513 8810 8580 69 2630 500 6490 10 1 13718304 1206 2.43 0.30 12 0.03 3622.00 29210.00 8850 20250124 -0.68 7470 20240129 17.67 8850 -0.68 20250124 8410 4.52 20250103 8850 -0.68 20250124 7770 13.13 20240805 0.10 N 005990 500 68 억 106092 N N 0 N 00 N
5 20250211 130210 57 100.00 KOSDAQ 음식료·담배 N N N N N 8780 0 3 0.00 36077640 4109 39.90 8780 8790 8760 11410 6150 8780 8780.15 0.77 0 118 8973 8876 8743 8646 8513 8810 8580 69 2630 500 6490 10 1 13718304 1204 2.42 0.30 12 0.03 3622.00 29210.00 8850 20250124 -0.79 7470 20240129 17.54 8850 -0.79 20250124 8410 4.40 20250103 8850 -0.79 20250124 7770 13.00 20240805 0.10 N 005990 500 68 억 106092 N N 0 N 00 N
6 20250211 120211 57 100.00 KOSDAQ 음식료·담배 N N N N N 8780 0 3 0.00 30537460 3478 33.78 8780 8790 8760 11410 6150 8780 8780.18 0.77 0 117 8973 8876 8743 8646 8513 8810 8580 69 2630 500 6490 10 1 13718304 1204 2.42 0.30 12 0.03 3622.00 29210.00 8850 20250124 -0.79 7470 20240129 17.54 8850 -0.79 20250124 8410 4.40 20250103 8850 -0.79 20250124 7770 13.00 20240805 0.10 N 005990 500 68 억 106092 N N 0 N 00 N
7 20250211 110211 57 100.00 KOSDAQ 음식료·담배 N N N N N 8770 -10 5 -0.11 17296220 1970 19.13 8780 8790 8760 11410 6150 8780 8779.81 0.77 0 -35 8973 8876 8743 8646 8513 8810 8580 69 2630 500 6490 10 1 13718304 1203 2.42 0.30 12 0.01 3622.00 29210.00 8850 20250124 -0.90 7470 20240129 17.40 8850 -0.90 20250124 8410 4.28 20250103 8850 -0.90 20250124 7770 12.87 20240805 0.10 N 005990 500 68 억 106092 N N 0 N 00 N
8 20250211 100211 57 100.00 KOSDAQ 음식료·담배 N N N N N 8780 0 3 0.00 17085690 1946 18.90 8780 8790 8760 11410 6150 8780 8779.90 0.77 0 -35 8973 8876 8743 8646 8513 8810 8580 69 2630 500 6490 10 1 13718304 1204 2.42 0.30 12 0.01 3622.00 29210.00 8850 20250124 -0.79 7470 20240129 17.54 8850 -0.79 20250124 8410 4.40 20250103 8850 -0.79 20250124 7770 13.00 20240805 0.10 N 005990 500 68 억 106092 N N 0 N 00 N
9 20250211 090211 57 100.00 KOSDAQ 음식료·담배 N N N N N 8780 0 3 0.00 0 0 0.00 0 0 0 11410 6150 8780 0.00 0.77 0 0 8973 8876 8743 8646 8513 8810 8580 69 2630 500 6490 10 1 13718304 1204 2.42 0.30 12 0.00 3622.00 29210.00 8850 20250124 -0.79 7470 20240129 17.54 8850 -0.79 20250124 8410 4.40 20250103 8850 -0.79 20250124 7770 13.00 20240805 0.10 N 005990 500 68 억 106092 N N 0 N 00 N
10 20250210 160210 57 100.00 KOSDAQ 음식료·담배 N N N N N 8780 80 2 0.92 89980750 10297 144.78 8840 8840 8610 11310 6090 8700 8738.54 0.77 0 86 8733 8716 8683 8666 8633 8725 8675 69 2610 500 6430 10 1 13718304 1204 2.42 0.30 12 0.08 3622.00 29210.00 8850 20250124 -0.79 7430 20240126 18.17 8850 -0.79 20250124 8410 4.40 20250103 8850 -0.79 20250124 7770 13.00 20240805 0.10 N 005990 500 68 억 106006 N N 0 N 00 N
11 20250210 150210 57 100.00 KOSDAQ 음식료·담배 N N N N N 8760 60 2 0.69 82913830 9492 133.46 8840 8840 8610 11310 6090 8700 8735.13 0.77 0 164 8733 8716 8683 8666 8633 8725 8675 69 2610 500 6430 10 1 13718304 1202 2.42 0.30 12 0.07 3622.00 29210.00 8850 20250124 -1.02 7430 20240126 17.90 8850 -1.02 20250124 8410 4.16 20250103 8850 -1.02 20250124 7770 12.74 20240805 0.10 N 005990 500 68 억 106006 N N 0 N 00 N
12 20250210 140211 57 100.00 KOSDAQ 음식료·담배 N N N N N 8770 70 2 0.80 65206750 7464 104.95 8840 8840 8610 11310 6090 8700 8736.17 0.77 0 2 8733 8716 8683 8666 8633 8725 8675 69 2610 500 6430 10 1 13718304 1203 2.42 0.30 12 0.05 3622.00 29210.00 8850 20250124 -0.90 7430 20240126 18.03 8850 -0.90 20250124 8410 4.28 20250103 8850 -0.90 20250124 7770 12.87 20240805 0.10 N 005990 500 68 억 106006 N N 0 N 00 N