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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
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
20250220,160216,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,9190,410,2,4.67,216573680,24023,279.76,8800,9190,8800,11410,6150,8780,9015.26,0.77,0,246,8840,8810,8780,8750,8720,8825,8765,69,2630,500,6490,10,1,13718304,1261,2.54,0.31,12,0.18,3622.00,29210.00,9190,20250220,0.00,7770,20240805,18.28,9190,0.00,20250220,8410,9.27,20250103,9190,0.00,20250220,7770,18.28,20240805,0.10,N,005990,500,68 억,,106057,N,N,0,N,00,N
20250220,150216,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,9130,350,2,3.99,173403280,19312,224.90,8800,9130,8800,11410,6150,8780,8979.04,0.77,0,204,8840,8810,8780,8750,8720,8825,8765,69,2630,500,6490,10,1,13718304,1252,2.52,0.31,12,0.14,3622.00,29210.00,9130,20250220,0.00,7770,20240805,17.50,9130,0.00,20250220,8410,8.56,20250103,9130,0.00,20250220,7770,17.50,20240805,0.10,N,005990,500,68 억,,106057,N,N,0,N,00,N
20250220,140216,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,9070,290,2,3.30,107035560,12010,139.86,8800,9090,8800,11410,6150,8780,8912.20,0.77,0,199,8840,8810,8780,8750,8720,8825,8765,69,2630,500,6490,10,1,13718304,1244,2.50,0.31,12,0.09,3622.00,29210.00,9090,20250220,-0.22,7770,20240805,16.73,9090,-0.22,20250220,8410,7.85,20250103,9090,-0.22,20250220,7770,16.73,20240805,0.10,N,005990,500,68 억,,106057,N,N,0,N,00,N
20250220,130216,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,9080,300,2,3.42,104451090,11725,136.54,8800,9090,8800,11410,6150,8780,8908.41,0.77,0,195,8840,8810,8780,8750,8720,8825,8765,69,2630,500,6490,10,1,13718304,1246,2.51,0.31,12,0.09,3622.00,29210.00,9090,20250220,-0.11,7770,20240805,16.86,9090,-0.11,20250220,8410,7.97,20250103,9090,-0.11,20250220,7770,16.86,20240805,0.10,N,005990,500,68 억,,106057,N,N,0,N,00,N
20250220,120216,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,8930,150,2,1.71,73860710,8326,96.96,8800,8940,8800,11410,6150,8780,8871.09,0.77,0,127,8840,8810,8780,8750,8720,8825,8765,69,2630,500,6490,10,1,13718304,1225,2.47,0.31,12,0.06,3622.00,29210.00,8940,20250220,-0.11,7770,20240805,14.93,8940,-0.11,20250220,8410,6.18,20250103,8940,-0.11,20250220,7770,14.93,20240805,0.10,N,005990,500,68 억,,106057,N,N,0,N,00,N
20250220,110216,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,8870,90,2,1.03,48214270,5452,63.49,8800,8910,8800,11410,6150,8780,8843.41,0.77,0,134,8840,8810,8780,8750,8720,8825,8765,69,2630,500,6490,10,1,13718304,1217,2.45,0.30,12,0.04,3622.00,29210.00,8910,20250220,-0.45,7770,20240805,14.16,8910,-0.45,20250220,8410,5.47,20250103,8910,-0.45,20250220,7770,14.16,20240805,0.10,N,005990,500,68 억,,106057,N,N,0,N,00,N
20250220,100215,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,8850,70,2,0.80,27280990,3095,36.04,8800,8860,8800,11410,6150,8780,8814.54,0.77,0,0,8840,8810,8780,8750,8720,8825,8765,69,2630,500,6490,10,1,13718304,1214,2.44,0.30,12,0.02,3622.00,29210.00,8860,20250214,-0.11,7770,20240805,13.90,8860,0.00,20250214,8410,5.23,20250103,8860,-0.11,20250214,7770,13.90,20240805,0.10,N,005990,500,68 억,,106057,N,N,0,N,00,N
20250220,090216,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8800,20,2,0.23,228800,26,0.30,8800,8800,8800,11410,6150,8780,8800.00,0.77,0,0,8840,8810,8780,8750,8720,8825,8765,69,2630,500,6490,10,1,13718304,1207,2.43,0.30,12,0.00,3622.00,29210.00,8860,20250214,-0.68,7770,20240805,13.26,8860,-0.68,20250214,8410,4.64,20250103,8860,-0.68,20250214,7770,13.26,20240805,0.10,N,005990,500,68 억,,106057,N,N,0,N,00,N
20250219,160214,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8780,10,2,0.11,75317310,8587,52.72,8770,8810,8750,11400,6140,8770,8771.09,0.77,0,16,8830,8800,8750,8720,8670,8815,8735,69,2630,500,6480,10,1,13718304,1204,2.42,0.30,12,0.06,3622.00,29210.00,8860,20250214,-0.90,7770,20240805,13.00,8860,-0.90,20250214,8410,4.40,20250103,8860,-0.90,20250214,7770,13.00,20240805,0.10,N,005990,500,68 억,,106041,N,N,0,N,00,N
20250219,150216,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8790,20,2,0.23,68447180,7806,47.93,8770,8810,8750,11400,6140,8770,8768.53,0.77,0,17,8830,8800,8750,8720,8670,8815,8735,69,2630,500,6480,10,1,13718304,1206,2.43,0.30,12,0.06,3622.00,29210.00,8860,20250214,-0.79,7770,20240805,13.13,8860,-0.79,20250214,8410,4.52,20250103,8860,-0.79,20250214,7770,13.13,20240805,0.10,N,005990,500,68 억,,106041,N,N,0,N,00,N
20250219,140214,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8770,0,3,0.00,58735450,6700,41.14,8770,8810,8750,11400,6140,8770,8766.49,0.77,0,17,8830,8800,8750,8720,8670,8815,8735,69,2630,500,6480,10,1,13718304,1203,2.42,0.30,12,0.05,3622.00,29210.00,8860,20250214,-1.02,7770,20240805,12.87,8860,-1.02,20250214,8410,4.28,20250103,8860,-1.02,20250214,7770,12.87,20240805,0.10,N,005990,500,68 억,,106041,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 20250220 160216 57 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 9190 410 2 4.67 216573680 24023 279.76 8800 9190 8800 11410 6150 8780 9015.26 0.77 0 246 8840 8810 8780 8750 8720 8825 8765 69 2630 500 6490 10 1 13718304 1261 2.54 0.31 12 0.18 3622.00 29210.00 9190 20250220 0.00 7770 20240805 18.28 9190 0.00 20250220 8410 9.27 20250103 9190 0.00 20250220 7770 18.28 20240805 0.10 N 005990 500 68 억 106057 N N 0 N 00 N
3 20250220 150216 57 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 9130 350 2 3.99 173403280 19312 224.90 8800 9130 8800 11410 6150 8780 8979.04 0.77 0 204 8840 8810 8780 8750 8720 8825 8765 69 2630 500 6490 10 1 13718304 1252 2.52 0.31 12 0.14 3622.00 29210.00 9130 20250220 0.00 7770 20240805 17.50 9130 0.00 20250220 8410 8.56 20250103 9130 0.00 20250220 7770 17.50 20240805 0.10 N 005990 500 68 억 106057 N N 0 N 00 N
4 20250220 140216 57 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 9070 290 2 3.30 107035560 12010 139.86 8800 9090 8800 11410 6150 8780 8912.20 0.77 0 199 8840 8810 8780 8750 8720 8825 8765 69 2630 500 6490 10 1 13718304 1244 2.50 0.31 12 0.09 3622.00 29210.00 9090 20250220 -0.22 7770 20240805 16.73 9090 -0.22 20250220 8410 7.85 20250103 9090 -0.22 20250220 7770 16.73 20240805 0.10 N 005990 500 68 억 106057 N N 0 N 00 N
5 20250220 130216 57 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 9080 300 2 3.42 104451090 11725 136.54 8800 9090 8800 11410 6150 8780 8908.41 0.77 0 195 8840 8810 8780 8750 8720 8825 8765 69 2630 500 6490 10 1 13718304 1246 2.51 0.31 12 0.09 3622.00 29210.00 9090 20250220 -0.11 7770 20240805 16.86 9090 -0.11 20250220 8410 7.97 20250103 9090 -0.11 20250220 7770 16.86 20240805 0.10 N 005990 500 68 억 106057 N N 0 N 00 N
6 20250220 120216 57 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 8930 150 2 1.71 73860710 8326 96.96 8800 8940 8800 11410 6150 8780 8871.09 0.77 0 127 8840 8810 8780 8750 8720 8825 8765 69 2630 500 6490 10 1 13718304 1225 2.47 0.31 12 0.06 3622.00 29210.00 8940 20250220 -0.11 7770 20240805 14.93 8940 -0.11 20250220 8410 6.18 20250103 8940 -0.11 20250220 7770 14.93 20240805 0.10 N 005990 500 68 억 106057 N N 0 N 00 N
7 20250220 110216 57 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 8870 90 2 1.03 48214270 5452 63.49 8800 8910 8800 11410 6150 8780 8843.41 0.77 0 134 8840 8810 8780 8750 8720 8825 8765 69 2630 500 6490 10 1 13718304 1217 2.45 0.30 12 0.04 3622.00 29210.00 8910 20250220 -0.45 7770 20240805 14.16 8910 -0.45 20250220 8410 5.47 20250103 8910 -0.45 20250220 7770 14.16 20240805 0.10 N 005990 500 68 억 106057 N N 0 N 00 N
8 20250220 100215 57 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 8850 70 2 0.80 27280990 3095 36.04 8800 8860 8800 11410 6150 8780 8814.54 0.77 0 0 8840 8810 8780 8750 8720 8825 8765 69 2630 500 6490 10 1 13718304 1214 2.44 0.30 12 0.02 3622.00 29210.00 8860 20250214 -0.11 7770 20240805 13.90 8860 0.00 20250214 8410 5.23 20250103 8860 -0.11 20250214 7770 13.90 20240805 0.10 N 005990 500 68 억 106057 N N 0 N 00 N
9 20250220 090216 57 100.00 KOSDAQ 음식료·담배 N N N N N 8800 20 2 0.23 228800 26 0.30 8800 8800 8800 11410 6150 8780 8800.00 0.77 0 0 8840 8810 8780 8750 8720 8825 8765 69 2630 500 6490 10 1 13718304 1207 2.43 0.30 12 0.00 3622.00 29210.00 8860 20250214 -0.68 7770 20240805 13.26 8860 -0.68 20250214 8410 4.64 20250103 8860 -0.68 20250214 7770 13.26 20240805 0.10 N 005990 500 68 억 106057 N N 0 N 00 N
10 20250219 160214 57 100.00 KOSDAQ 음식료·담배 N N N N N 8780 10 2 0.11 75317310 8587 52.72 8770 8810 8750 11400 6140 8770 8771.09 0.77 0 16 8830 8800 8750 8720 8670 8815 8735 69 2630 500 6480 10 1 13718304 1204 2.42 0.30 12 0.06 3622.00 29210.00 8860 20250214 -0.90 7770 20240805 13.00 8860 -0.90 20250214 8410 4.40 20250103 8860 -0.90 20250214 7770 13.00 20240805 0.10 N 005990 500 68 억 106041 N N 0 N 00 N
11 20250219 150216 57 100.00 KOSDAQ 음식료·담배 N N N N N 8790 20 2 0.23 68447180 7806 47.93 8770 8810 8750 11400 6140 8770 8768.53 0.77 0 17 8830 8800 8750 8720 8670 8815 8735 69 2630 500 6480 10 1 13718304 1206 2.43 0.30 12 0.06 3622.00 29210.00 8860 20250214 -0.79 7770 20240805 13.13 8860 -0.79 20250214 8410 4.52 20250103 8860 -0.79 20250214 7770 13.13 20240805 0.10 N 005990 500 68 억 106041 N N 0 N 00 N
12 20250219 140214 57 100.00 KOSDAQ 음식료·담배 N N N N N 8770 0 3 0.00 58735450 6700 41.14 8770 8810 8750 11400 6140 8770 8766.49 0.77 0 17 8830 8800 8750 8720 8670 8815 8735 69 2630 500 6480 10 1 13718304 1203 2.42 0.30 12 0.05 3622.00 29210.00 8860 20250214 -1.02 7770 20240805 12.87 8860 -1.02 20250214 8410 4.28 20250103 8860 -1.02 20250214 7770 12.87 20240805 0.10 N 005990 500 68 억 106041 N N 0 N 00 N