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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 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
20250421,160210,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,10000,310,2,3.20,479109790,46718,49.77,10070,10530,9940,12590,6790,9690,10257.29,1.52,0,3246,11336,10512,9966,9142,8596,10240,8870,69,2900,500,7170,10,1,13718304,1372,5.67,0.33,12,0.34,1764.00,30604.00,10790,20250418,-7.32,7770,20240805,28.70,10790,-7.32,20250418,8410,18.91,20250103,10790,-7.32,20250418,7770,28.70,20240805,0.14,Y,005990,500,68 억,,209084,N,N,40,N,00,N
20250421,150213,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,10230,540,2,5.57,448187270,43671,46.52,10070,10530,9940,12590,6790,9690,10262.81,1.52,0,3096,11336,10512,9966,9142,8596,10240,8870,69,2900,500,7170,10,1,13718304,1403,5.80,0.33,12,0.32,1764.00,30604.00,10790,20250418,-5.19,7770,20240805,31.66,10790,-5.19,20250418,8410,21.64,20250103,10790,-5.19,20250418,7770,31.66,20240805,0.14,Y,005990,500,68 억,,209084,N,N,0,N,00,N
20250421,140213,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,10240,550,2,5.68,433527000,42236,44.99,10070,10530,9940,12590,6790,9690,10264.40,1.52,0,3138,11336,10512,9966,9142,8596,10240,8870,69,2900,500,7170,10,1,13718304,1405,5.80,0.33,12,0.31,1764.00,30604.00,10790,20250418,-5.10,7770,20240805,31.79,10790,-5.10,20250418,8410,21.76,20250103,10790,-5.10,20250418,7770,31.79,20240805,0.14,Y,005990,500,68 억,,209084,N,N,0,N,00,N
20250421,130213,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,10280,590,2,6.09,403715010,39303,41.87,10070,10530,9940,12590,6790,9690,10271.86,1.52,0,3250,11336,10512,9966,9142,8596,10240,8870,69,2900,500,7170,10,1,13718304,1410,5.83,0.34,12,0.29,1764.00,30604.00,10790,20250418,-4.73,7770,20240805,32.30,10790,-4.73,20250418,8410,22.24,20250103,10790,-4.73,20250418,7770,32.30,20240805,0.14,Y,005990,500,68 억,,209084,N,N,0,N,00,N
20250421,120213,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,10280,590,2,6.09,374228210,36433,38.81,10070,10530,9940,12590,6790,9690,10271.68,1.52,0,3168,11336,10512,9966,9142,8596,10240,8870,69,2900,500,7170,10,1,13718304,1410,5.83,0.34,12,0.27,1764.00,30604.00,10790,20250418,-4.73,7770,20240805,32.30,10790,-4.73,20250418,8410,22.24,20250103,10790,-4.73,20250418,7770,32.30,20240805,0.14,Y,005990,500,68 억,,209084,N,N,0,N,00,N
20250421,110213,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,10200,510,2,5.26,356324500,34687,36.95,10070,10530,9940,12590,6790,9690,10272.57,1.52,0,3202,11336,10512,9966,9142,8596,10240,8870,69,2900,500,7170,10,1,13718304,1399,5.78,0.33,12,0.25,1764.00,30604.00,10790,20250418,-5.47,7770,20240805,31.27,10790,-5.47,20250418,8410,21.28,20250103,10790,-5.47,20250418,7770,31.27,20240805,0.14,Y,005990,500,68 억,,209084,N,N,0,N,00,N
20250421,100212,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,10340,650,2,6.71,284728190,27681,29.49,10070,10530,9940,12590,6790,9690,10286.05,1.52,0,2934,11336,10512,9966,9142,8596,10240,8870,69,2900,500,7170,10,1,13718304,1418,5.86,0.34,12,0.20,1764.00,30604.00,10790,20250418,-4.17,7770,20240805,33.08,10790,-4.17,20250418,8410,22.95,20250103,10790,-4.17,20250418,7770,33.08,20240805,0.14,Y,005990,500,68 억,,209084,N,N,0,N,00,N
20250421,090216,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,10000,310,2,3.20,26405390,2623,2.79,10070,10070,10000,12590,6790,9690,10066.87,1.52,0,17,11336,10512,9966,9142,8596,10240,8870,69,2900,500,7170,10,1,13718304,1372,5.67,0.33,12,0.02,1764.00,30604.00,10790,20250418,-7.32,7770,20240805,28.70,10790,-7.32,20250418,8410,18.91,20250103,10790,-7.32,20250418,7770,28.70,20240805,0.14,Y,005990,500,68 억,,209084,N,N,0,N,00,N
20250418,160209,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,9690,-310,5,-3.10,953198660,93826,794.53,10190,10790,9420,13000,7000,10000,10159.23,1.51,0,2053,10426,10212,10036,9822,9646,10320,9930,69,3000,500,7400,10,1,13718304,1329,5.49,0.32,12,0.68,1764.00,30604.00,10790,20250418,-10.19,7770,20240805,24.71,10790,-10.19,20250418,8410,15.22,20250103,10790,-10.19,20250418,7770,24.71,20240805,0.14,Y,005990,500,68 억,,207041,N,N,0,N,00,N
20250418,150212,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,9850,-150,5,-1.50,925202400,90954,770.21,10190,10790,9420,13000,7000,10000,10172.20,1.51,0,2137,10426,10212,10036,9822,9646,10320,9930,69,3000,500,7400,10,1,13718304,1351,5.58,0.32,12,0.66,1764.00,30604.00,10790,20250418,-8.71,7770,20240805,26.77,10790,-8.71,20250418,8410,17.12,20250103,10790,-8.71,20250418,7770,26.77,20240805,0.14,Y,005990,500,68 억,,207041,N,N,0,N,00,N
20250418,140214,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,9690,-310,5,-3.10,902380120,88604,750.31,10190,10790,9420,13000,7000,10000,10184.42,1.51,0,2629,10426,10212,10036,9822,9646,10320,9930,69,3000,500,7400,10,1,13718304,1329,5.49,0.32,12,0.65,1764.00,30604.00,10790,20250418,-10.19,7770,20240805,24.71,10790,-10.19,20250418,8410,15.22,20250103,10790,-10.19,20250418,7770,24.71,20240805,0.14,Y,005990,500,68 억,,207041,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 20250421 160210 57 100.00 KOSDAQ 음식료·담배 N N N N N 10000 310 2 3.20 479109790 46718 49.77 10070 10530 9940 12590 6790 9690 10257.29 1.52 0 3246 11336 10512 9966 9142 8596 10240 8870 69 2900 500 7170 10 1 13718304 1372 5.67 0.33 12 0.34 1764.00 30604.00 10790 20250418 -7.32 7770 20240805 28.70 10790 -7.32 20250418 8410 18.91 20250103 10790 -7.32 20250418 7770 28.70 20240805 0.14 Y 005990 500 68 억 209084 N N 40 N 00 N
3 20250421 150213 57 100.00 KOSDAQ 음식료·담배 N N N N N 10230 540 2 5.57 448187270 43671 46.52 10070 10530 9940 12590 6790 9690 10262.81 1.52 0 3096 11336 10512 9966 9142 8596 10240 8870 69 2900 500 7170 10 1 13718304 1403 5.80 0.33 12 0.32 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 0.14 Y 005990 500 68 억 209084 N N 0 N 00 N
4 20250421 140213 57 100.00 KOSDAQ 음식료·담배 N N N N N 10240 550 2 5.68 433527000 42236 44.99 10070 10530 9940 12590 6790 9690 10264.40 1.52 0 3138 11336 10512 9966 9142 8596 10240 8870 69 2900 500 7170 10 1 13718304 1405 5.80 0.33 12 0.31 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 0.14 Y 005990 500 68 억 209084 N N 0 N 00 N
5 20250421 130213 57 100.00 KOSDAQ 음식료·담배 N N N N N 10280 590 2 6.09 403715010 39303 41.87 10070 10530 9940 12590 6790 9690 10271.86 1.52 0 3250 11336 10512 9966 9142 8596 10240 8870 69 2900 500 7170 10 1 13718304 1410 5.83 0.34 12 0.29 1764.00 30604.00 10790 20250418 -4.73 7770 20240805 32.30 10790 -4.73 20250418 8410 22.24 20250103 10790 -4.73 20250418 7770 32.30 20240805 0.14 Y 005990 500 68 억 209084 N N 0 N 00 N
6 20250421 120213 57 100.00 KOSDAQ 음식료·담배 N N N N N 10280 590 2 6.09 374228210 36433 38.81 10070 10530 9940 12590 6790 9690 10271.68 1.52 0 3168 11336 10512 9966 9142 8596 10240 8870 69 2900 500 7170 10 1 13718304 1410 5.83 0.34 12 0.27 1764.00 30604.00 10790 20250418 -4.73 7770 20240805 32.30 10790 -4.73 20250418 8410 22.24 20250103 10790 -4.73 20250418 7770 32.30 20240805 0.14 Y 005990 500 68 억 209084 N N 0 N 00 N
7 20250421 110213 57 100.00 KOSDAQ 음식료·담배 N N N N N 10200 510 2 5.26 356324500 34687 36.95 10070 10530 9940 12590 6790 9690 10272.57 1.52 0 3202 11336 10512 9966 9142 8596 10240 8870 69 2900 500 7170 10 1 13718304 1399 5.78 0.33 12 0.25 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 0.14 Y 005990 500 68 억 209084 N N 0 N 00 N
8 20250421 100212 57 100.00 KOSDAQ 음식료·담배 N N N N N 10340 650 2 6.71 284728190 27681 29.49 10070 10530 9940 12590 6790 9690 10286.05 1.52 0 2934 11336 10512 9966 9142 8596 10240 8870 69 2900 500 7170 10 1 13718304 1418 5.86 0.34 12 0.20 1764.00 30604.00 10790 20250418 -4.17 7770 20240805 33.08 10790 -4.17 20250418 8410 22.95 20250103 10790 -4.17 20250418 7770 33.08 20240805 0.14 Y 005990 500 68 억 209084 N N 0 N 00 N
9 20250421 090216 57 100.00 KOSDAQ 음식료·담배 N N N N N 10000 310 2 3.20 26405390 2623 2.79 10070 10070 10000 12590 6790 9690 10066.87 1.52 0 17 11336 10512 9966 9142 8596 10240 8870 69 2900 500 7170 10 1 13718304 1372 5.67 0.33 12 0.02 1764.00 30604.00 10790 20250418 -7.32 7770 20240805 28.70 10790 -7.32 20250418 8410 18.91 20250103 10790 -7.32 20250418 7770 28.70 20240805 0.14 Y 005990 500 68 억 209084 N N 0 N 00 N
10 20250418 160209 57 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 9690 -310 5 -3.10 953198660 93826 794.53 10190 10790 9420 13000 7000 10000 10159.23 1.51 0 2053 10426 10212 10036 9822 9646 10320 9930 69 3000 500 7400 10 1 13718304 1329 5.49 0.32 12 0.68 1764.00 30604.00 10790 20250418 -10.19 7770 20240805 24.71 10790 -10.19 20250418 8410 15.22 20250103 10790 -10.19 20250418 7770 24.71 20240805 0.14 Y 005990 500 68 억 207041 N N 0 N 00 N
11 20250418 150212 57 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 9850 -150 5 -1.50 925202400 90954 770.21 10190 10790 9420 13000 7000 10000 10172.20 1.51 0 2137 10426 10212 10036 9822 9646 10320 9930 69 3000 500 7400 10 1 13718304 1351 5.58 0.32 12 0.66 1764.00 30604.00 10790 20250418 -8.71 7770 20240805 26.77 10790 -8.71 20250418 8410 17.12 20250103 10790 -8.71 20250418 7770 26.77 20240805 0.14 Y 005990 500 68 억 207041 N N 0 N 00 N
12 20250418 140214 57 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 9690 -310 5 -3.10 902380120 88604 750.31 10190 10790 9420 13000 7000 10000 10184.42 1.51 0 2629 10426 10212 10036 9822 9646 10320 9930 69 3000 500 7400 10 1 13718304 1329 5.49 0.32 12 0.65 1764.00 30604.00 10790 20250418 -10.19 7770 20240805 24.71 10790 -10.19 20250418 8410 15.22 20250103 10790 -10.19 20250418 7770 24.71 20240805 0.14 Y 005990 500 68 억 207041 N N 0 N 00 N