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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 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
20250224,160216,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9220,-80,5,-0.86,115845770,12574,57.93,9250,9250,9120,12090,6510,9300,9213.12,0.77,0,22,9546,9422,9176,9052,8806,9485,9115,69,2790,500,6880,10,1,13718304,1265,2.55,0.32,12,0.09,3622.00,29210.00,9300,20250221,-0.86,7770,20240805,18.66,9300,-0.86,20250221,8410,9.63,20250103,9300,-0.86,20250221,7770,18.66,20240805,0.10,N,005990,500,68 억,,106023,N,N,0,N,00,N
20250224,150217,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9230,-70,5,-0.75,112432070,12204,56.22,9250,9250,9120,12090,6510,9300,9212.72,0.77,0,72,9546,9422,9176,9052,8806,9485,9115,69,2790,500,6880,10,1,13718304,1266,2.55,0.32,12,0.09,3622.00,29210.00,9300,20250221,-0.75,7770,20240805,18.79,9300,-0.75,20250221,8410,9.75,20250103,9300,-0.75,20250221,7770,18.79,20240805,0.10,N,005990,500,68 억,,106023,N,N,0,N,00,N
20250224,140217,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9220,-80,5,-0.86,92837740,10083,46.45,9250,9250,9120,12090,6510,9300,9207.35,0.77,0,72,9546,9422,9176,9052,8806,9485,9115,69,2790,500,6880,10,1,13718304,1265,2.55,0.32,12,0.07,3622.00,29210.00,9300,20250221,-0.86,7770,20240805,18.66,9300,-0.86,20250221,8410,9.63,20250103,9300,-0.86,20250221,7770,18.66,20240805,0.10,N,005990,500,68 억,,106023,N,N,0,N,00,N
20250224,130217,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9210,-90,5,-0.97,90488120,9828,45.28,9250,9250,9120,12090,6510,9300,9207.18,0.77,0,72,9546,9422,9176,9052,8806,9485,9115,69,2790,500,6880,10,1,13718304,1263,2.54,0.32,12,0.07,3622.00,29210.00,9300,20250221,-0.97,7770,20240805,18.53,9300,-0.97,20250221,8410,9.51,20250103,9300,-0.97,20250221,7770,18.53,20240805,0.10,N,005990,500,68 억,,106023,N,N,0,N,00,N
20250224,120216,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9220,-80,5,-0.86,80475570,8743,40.28,9250,9250,9120,12090,6510,9300,9204.57,0.77,0,72,9546,9422,9176,9052,8806,9485,9115,69,2790,500,6880,10,1,13718304,1265,2.55,0.32,12,0.06,3622.00,29210.00,9300,20250221,-0.86,7770,20240805,18.66,9300,-0.86,20250221,8410,9.63,20250103,9300,-0.86,20250221,7770,18.66,20240805,0.10,N,005990,500,68 억,,106023,N,N,0,N,00,N
20250224,110216,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9210,-90,5,-0.97,51744440,5625,25.91,9250,9250,9120,12090,6510,9300,9199.01,0.77,0,14,9546,9422,9176,9052,8806,9485,9115,69,2790,500,6880,10,1,13718304,1263,2.54,0.32,12,0.04,3622.00,29210.00,9300,20250221,-0.97,7770,20240805,18.53,9300,-0.97,20250221,8410,9.51,20250103,9300,-0.97,20250221,7770,18.53,20240805,0.10,N,005990,500,68 억,,106023,N,N,0,N,00,N
20250224,100216,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9190,-110,5,-1.18,30316990,3298,15.19,9250,9250,9120,12090,6510,9300,9192.54,0.77,0,103,9546,9422,9176,9052,8806,9485,9115,69,2790,500,6880,10,1,13718304,1261,2.54,0.31,12,0.02,3622.00,29210.00,9300,20250221,-1.18,7770,20240805,18.28,9300,-1.18,20250221,8410,9.27,20250103,9300,-1.18,20250221,7770,18.28,20240805,0.10,N,005990,500,68 억,,106023,N,N,0,N,00,N
20250224,090217,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9230,-70,5,-0.75,1569880,170,0.78,9250,9250,9200,12090,6510,9300,9234.59,0.77,0,-3,9546,9422,9176,9052,8806,9485,9115,69,2790,500,6880,10,1,13718304,1266,2.55,0.32,12,0.00,3622.00,29210.00,9300,20250221,-0.75,7770,20240805,18.79,9300,-0.75,20250221,8410,9.75,20250103,9300,-0.75,20250221,7770,18.79,20240805,0.10,N,005990,500,68 억,,106023,N,N,0,N,00,N
20250221,160216,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,9300,110,2,1.20,197078970,21697,89.62,9170,9300,8930,11940,6440,9190,9082.23,0.77,0,-238,9450,9320,9060,8930,8670,9385,8995,69,2750,500,6800,10,1,13718304,1276,2.57,0.32,12,0.16,3622.00,29210.00,9300,20250221,0.00,7770,20240805,19.69,9300,0.00,20250221,8410,10.58,20250103,9300,0.00,20250221,7770,19.69,20240805,0.10,N,005990,500,68 억,,106261,N,N,0,N,00,N
20250221,150216,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,9120,-70,5,-0.76,145507480,16093,66.47,9170,9190,8930,11940,6440,9190,9041.66,0.77,0,26,9450,9320,9060,8930,8670,9385,8995,69,2750,500,6800,10,1,13718304,1251,2.52,0.31,12,0.12,3622.00,29210.00,9190,20250220,-0.76,7770,20240805,17.37,9190,0.00,20250220,8410,8.44,20250103,9190,-0.76,20250220,7770,17.37,20240805,0.10,N,005990,500,68 억,,106261,N,N,0,N,00,N
20250221,140216,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9010,-180,5,-1.96,111563960,12375,51.11,9170,9180,8930,11940,6440,9190,9015.27,0.77,0,899,9450,9320,9060,8930,8670,9385,8995,69,2750,500,6800,10,1,13718304,1236,2.49,0.31,12,0.09,3622.00,29210.00,9190,20250220,-1.96,7770,20240805,15.96,9190,-1.96,20250220,8410,7.13,20250103,9190,-1.96,20250220,7770,15.96,20240805,0.10,N,005990,500,68 억,,106261,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 20250224 160216 57 100.00 KOSDAQ 음식료·담배 N N N N N 9220 -80 5 -0.86 115845770 12574 57.93 9250 9250 9120 12090 6510 9300 9213.12 0.77 0 22 9546 9422 9176 9052 8806 9485 9115 69 2790 500 6880 10 1 13718304 1265 2.55 0.32 12 0.09 3622.00 29210.00 9300 20250221 -0.86 7770 20240805 18.66 9300 -0.86 20250221 8410 9.63 20250103 9300 -0.86 20250221 7770 18.66 20240805 0.10 N 005990 500 68 억 106023 N N 0 N 00 N
3 20250224 150217 57 100.00 KOSDAQ 음식료·담배 N N N N N 9230 -70 5 -0.75 112432070 12204 56.22 9250 9250 9120 12090 6510 9300 9212.72 0.77 0 72 9546 9422 9176 9052 8806 9485 9115 69 2790 500 6880 10 1 13718304 1266 2.55 0.32 12 0.09 3622.00 29210.00 9300 20250221 -0.75 7770 20240805 18.79 9300 -0.75 20250221 8410 9.75 20250103 9300 -0.75 20250221 7770 18.79 20240805 0.10 N 005990 500 68 억 106023 N N 0 N 00 N
4 20250224 140217 57 100.00 KOSDAQ 음식료·담배 N N N N N 9220 -80 5 -0.86 92837740 10083 46.45 9250 9250 9120 12090 6510 9300 9207.35 0.77 0 72 9546 9422 9176 9052 8806 9485 9115 69 2790 500 6880 10 1 13718304 1265 2.55 0.32 12 0.07 3622.00 29210.00 9300 20250221 -0.86 7770 20240805 18.66 9300 -0.86 20250221 8410 9.63 20250103 9300 -0.86 20250221 7770 18.66 20240805 0.10 N 005990 500 68 억 106023 N N 0 N 00 N
5 20250224 130217 57 100.00 KOSDAQ 음식료·담배 N N N N N 9210 -90 5 -0.97 90488120 9828 45.28 9250 9250 9120 12090 6510 9300 9207.18 0.77 0 72 9546 9422 9176 9052 8806 9485 9115 69 2790 500 6880 10 1 13718304 1263 2.54 0.32 12 0.07 3622.00 29210.00 9300 20250221 -0.97 7770 20240805 18.53 9300 -0.97 20250221 8410 9.51 20250103 9300 -0.97 20250221 7770 18.53 20240805 0.10 N 005990 500 68 억 106023 N N 0 N 00 N
6 20250224 120216 57 100.00 KOSDAQ 음식료·담배 N N N N N 9220 -80 5 -0.86 80475570 8743 40.28 9250 9250 9120 12090 6510 9300 9204.57 0.77 0 72 9546 9422 9176 9052 8806 9485 9115 69 2790 500 6880 10 1 13718304 1265 2.55 0.32 12 0.06 3622.00 29210.00 9300 20250221 -0.86 7770 20240805 18.66 9300 -0.86 20250221 8410 9.63 20250103 9300 -0.86 20250221 7770 18.66 20240805 0.10 N 005990 500 68 억 106023 N N 0 N 00 N
7 20250224 110216 57 100.00 KOSDAQ 음식료·담배 N N N N N 9210 -90 5 -0.97 51744440 5625 25.91 9250 9250 9120 12090 6510 9300 9199.01 0.77 0 14 9546 9422 9176 9052 8806 9485 9115 69 2790 500 6880 10 1 13718304 1263 2.54 0.32 12 0.04 3622.00 29210.00 9300 20250221 -0.97 7770 20240805 18.53 9300 -0.97 20250221 8410 9.51 20250103 9300 -0.97 20250221 7770 18.53 20240805 0.10 N 005990 500 68 억 106023 N N 0 N 00 N
8 20250224 100216 57 100.00 KOSDAQ 음식료·담배 N N N N N 9190 -110 5 -1.18 30316990 3298 15.19 9250 9250 9120 12090 6510 9300 9192.54 0.77 0 103 9546 9422 9176 9052 8806 9485 9115 69 2790 500 6880 10 1 13718304 1261 2.54 0.31 12 0.02 3622.00 29210.00 9300 20250221 -1.18 7770 20240805 18.28 9300 -1.18 20250221 8410 9.27 20250103 9300 -1.18 20250221 7770 18.28 20240805 0.10 N 005990 500 68 억 106023 N N 0 N 00 N
9 20250224 090217 57 100.00 KOSDAQ 음식료·담배 N N N N N 9230 -70 5 -0.75 1569880 170 0.78 9250 9250 9200 12090 6510 9300 9234.59 0.77 0 -3 9546 9422 9176 9052 8806 9485 9115 69 2790 500 6880 10 1 13718304 1266 2.55 0.32 12 0.00 3622.00 29210.00 9300 20250221 -0.75 7770 20240805 18.79 9300 -0.75 20250221 8410 9.75 20250103 9300 -0.75 20250221 7770 18.79 20240805 0.10 N 005990 500 68 억 106023 N N 0 N 00 N
10 20250221 160216 57 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 9300 110 2 1.20 197078970 21697 89.62 9170 9300 8930 11940 6440 9190 9082.23 0.77 0 -238 9450 9320 9060 8930 8670 9385 8995 69 2750 500 6800 10 1 13718304 1276 2.57 0.32 12 0.16 3622.00 29210.00 9300 20250221 0.00 7770 20240805 19.69 9300 0.00 20250221 8410 10.58 20250103 9300 0.00 20250221 7770 19.69 20240805 0.10 N 005990 500 68 억 106261 N N 0 N 00 N
11 20250221 150216 57 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 9120 -70 5 -0.76 145507480 16093 66.47 9170 9190 8930 11940 6440 9190 9041.66 0.77 0 26 9450 9320 9060 8930 8670 9385 8995 69 2750 500 6800 10 1 13718304 1251 2.52 0.31 12 0.12 3622.00 29210.00 9190 20250220 -0.76 7770 20240805 17.37 9190 0.00 20250220 8410 8.44 20250103 9190 -0.76 20250220 7770 17.37 20240805 0.10 N 005990 500 68 억 106261 N N 0 N 00 N
12 20250221 140216 57 100.00 KOSDAQ 음식료·담배 N N N N N 9010 -180 5 -1.96 111563960 12375 51.11 9170 9180 8930 11940 6440 9190 9015.27 0.77 0 899 9450 9320 9060 8930 8670 9385 8995 69 2750 500 6800 10 1 13718304 1236 2.49 0.31 12 0.09 3622.00 29210.00 9190 20250220 -1.96 7770 20240805 15.96 9190 -1.96 20250220 8410 7.13 20250103 9190 -1.96 20250220 7770 15.96 20240805 0.10 N 005990 500 68 억 106261 N N 0 N 00 N