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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160210,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9690,110,2,1.15,54556340,5653,102.47,9590,9750,9580,12450,6710,9580,9650.87,1.51,0,110,10146,9862,9656,9372,9166,10005,9515,69,2870,500,7080,10,1,13718304,1329,5.49,0.32,12,0.04,1764.00,30604.00,10150,20250226,-4.53,7770,20240805,24.71,10150,-4.53,20250226,8410,15.22,20250103,10150,-4.53,20250226,7770,24.71,20240805,0.14,Y,005990,500,68 억,,206536,N,N,0,N,00,N
20250414,150211,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9680,100,2,1.04,43684140,4531,82.13,9590,9750,9580,12450,6710,9580,9641.17,1.51,0,78,10146,9862,9656,9372,9166,10005,9515,69,2870,500,7080,10,1,13718304,1328,5.49,0.32,12,0.03,1764.00,30604.00,10150,20250226,-4.63,7770,20240805,24.58,10150,-4.63,20250226,8410,15.10,20250103,10150,-4.63,20250226,7770,24.58,20240805,0.14,Y,005990,500,68 억,,206536,N,N,0,N,00,N
20250414,140210,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9680,100,2,1.04,4144640,430,7.79,9590,9750,9580,12450,6710,9580,9638.70,1.51,0,14,10146,9862,9656,9372,9166,10005,9515,69,2870,500,7080,10,1,13718304,1328,5.49,0.32,12,0.00,1764.00,30604.00,10150,20250226,-4.63,7770,20240805,24.58,10150,-4.63,20250226,8410,15.10,20250103,10150,-4.63,20250226,7770,24.58,20240805,0.14,Y,005990,500,68 억,,206536,N,N,0,N,00,N
20250414,130211,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9670,90,2,0.94,3883540,403,7.30,9590,9750,9580,12450,6710,9580,9636.58,1.51,0,14,10146,9862,9656,9372,9166,10005,9515,69,2870,500,7080,10,1,13718304,1327,5.48,0.32,12,0.00,1764.00,30604.00,10150,20250226,-4.73,7770,20240805,24.45,10150,-4.73,20250226,8410,14.98,20250103,10150,-4.73,20250226,7770,24.45,20240805,0.14,Y,005990,500,68 억,,206536,N,N,0,N,00,N
20250414,120211,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9670,90,2,0.94,2684480,279,5.06,9590,9750,9580,12450,6710,9580,9621.79,1.51,0,11,10146,9862,9656,9372,9166,10005,9515,69,2870,500,7080,10,1,13718304,1327,5.48,0.32,12,0.00,1764.00,30604.00,10150,20250226,-4.73,7770,20240805,24.45,10150,-4.73,20250226,8410,14.98,20250103,10150,-4.73,20250226,7770,24.45,20240805,0.14,Y,005990,500,68 억,,206536,N,N,0,N,00,N
20250414,110210,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9660,80,2,0.84,1737770,181,3.28,9590,9750,9580,12450,6710,9580,9600.94,1.51,0,9,10146,9862,9656,9372,9166,10005,9515,69,2870,500,7080,10,1,13718304,1325,5.48,0.32,12,0.00,1764.00,30604.00,10150,20250226,-4.83,7770,20240805,24.32,10150,-4.83,20250226,8410,14.86,20250103,10150,-4.83,20250226,7770,24.32,20240805,0.14,Y,005990,500,68 억,,206536,N,N,0,N,00,N
20250414,100210,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9660,80,2,0.84,1631510,170,3.08,9590,9750,9580,12450,6710,9580,9597.12,1.51,0,9,10146,9862,9656,9372,9166,10005,9515,69,2870,500,7080,10,1,13718304,1325,5.48,0.32,12,0.00,1764.00,30604.00,10150,20250226,-4.83,7770,20240805,24.32,10150,-4.83,20250226,8410,14.86,20250103,10150,-4.83,20250226,7770,24.32,20240805,0.14,Y,005990,500,68 억,,206536,N,N,0,N,00,N
20250414,090211,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9580,0,3,0.00,57490,6,0.11,9590,9590,9580,12450,6710,9580,9581.67,1.51,0,0,10146,9862,9656,9372,9166,10005,9515,69,2870,500,7080,10,1,13718304,1314,5.43,0.31,12,0.00,1764.00,30604.00,10150,20250226,-5.62,7770,20240805,23.29,10150,-5.62,20250226,8410,13.91,20250103,10150,-5.62,20250226,7770,23.29,20240805,0.14,Y,005990,500,68 억,,206536,N,N,0,N,00,N
20250411,160209,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9580,20,2,0.21,52796330,5517,87.91,9450,9940,9450,12420,6700,9560,9569.75,1.51,0,-3,9920,9740,9480,9300,9040,9830,9390,69,2860,500,7070,10,1,13718304,1314,5.43,0.31,12,0.04,1764.00,30604.00,10150,20250226,-5.62,7770,20240805,23.29,10150,-5.62,20250226,8410,13.91,20250103,10150,-5.62,20250226,7770,23.29,20240805,0.14,Y,005990,500,68 억,,206536,N,N,0,N,00,N
20250411,150210,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9580,20,2,0.21,51637150,5396,85.98,9450,9940,9450,12420,6700,9560,9569.52,1.51,0,-2,9920,9740,9480,9300,9040,9830,9390,69,2860,500,7070,10,1,13718304,1314,5.43,0.31,12,0.04,1764.00,30604.00,10150,20250226,-5.62,7770,20240805,23.29,10150,-5.62,20250226,8410,13.91,20250103,10150,-5.62,20250226,7770,23.29,20240805,0.14,Y,005990,500,68 억,,206536,N,N,0,N,00,N
20250411,140210,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9560,0,3,0.00,48322820,5050,80.47,9450,9940,9450,12420,6700,9560,9568.88,1.51,0,-3,9920,9740,9480,9300,9040,9830,9390,69,2860,500,7070,10,1,13718304,1311,5.42,0.31,12,0.04,1764.00,30604.00,10150,20250226,-5.81,7770,20240805,23.04,10150,-5.81,20250226,8410,13.67,20250103,10150,-5.81,20250226,7770,23.04,20240805,0.14,Y,005990,500,68 억,,206536,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 20250414 160210 57 100.00 KOSDAQ 음식료·담배 N N N N N 9690 110 2 1.15 54556340 5653 102.47 9590 9750 9580 12450 6710 9580 9650.87 1.51 0 110 10146 9862 9656 9372 9166 10005 9515 69 2870 500 7080 10 1 13718304 1329 5.49 0.32 12 0.04 1764.00 30604.00 10150 20250226 -4.53 7770 20240805 24.71 10150 -4.53 20250226 8410 15.22 20250103 10150 -4.53 20250226 7770 24.71 20240805 0.14 Y 005990 500 68 억 206536 N N 0 N 00 N
3 20250414 150211 57 100.00 KOSDAQ 음식료·담배 N N N N N 9680 100 2 1.04 43684140 4531 82.13 9590 9750 9580 12450 6710 9580 9641.17 1.51 0 78 10146 9862 9656 9372 9166 10005 9515 69 2870 500 7080 10 1 13718304 1328 5.49 0.32 12 0.03 1764.00 30604.00 10150 20250226 -4.63 7770 20240805 24.58 10150 -4.63 20250226 8410 15.10 20250103 10150 -4.63 20250226 7770 24.58 20240805 0.14 Y 005990 500 68 억 206536 N N 0 N 00 N
4 20250414 140210 57 100.00 KOSDAQ 음식료·담배 N N N N N 9680 100 2 1.04 4144640 430 7.79 9590 9750 9580 12450 6710 9580 9638.70 1.51 0 14 10146 9862 9656 9372 9166 10005 9515 69 2870 500 7080 10 1 13718304 1328 5.49 0.32 12 0.00 1764.00 30604.00 10150 20250226 -4.63 7770 20240805 24.58 10150 -4.63 20250226 8410 15.10 20250103 10150 -4.63 20250226 7770 24.58 20240805 0.14 Y 005990 500 68 억 206536 N N 0 N 00 N
5 20250414 130211 57 100.00 KOSDAQ 음식료·담배 N N N N N 9670 90 2 0.94 3883540 403 7.30 9590 9750 9580 12450 6710 9580 9636.58 1.51 0 14 10146 9862 9656 9372 9166 10005 9515 69 2870 500 7080 10 1 13718304 1327 5.48 0.32 12 0.00 1764.00 30604.00 10150 20250226 -4.73 7770 20240805 24.45 10150 -4.73 20250226 8410 14.98 20250103 10150 -4.73 20250226 7770 24.45 20240805 0.14 Y 005990 500 68 억 206536 N N 0 N 00 N
6 20250414 120211 57 100.00 KOSDAQ 음식료·담배 N N N N N 9670 90 2 0.94 2684480 279 5.06 9590 9750 9580 12450 6710 9580 9621.79 1.51 0 11 10146 9862 9656 9372 9166 10005 9515 69 2870 500 7080 10 1 13718304 1327 5.48 0.32 12 0.00 1764.00 30604.00 10150 20250226 -4.73 7770 20240805 24.45 10150 -4.73 20250226 8410 14.98 20250103 10150 -4.73 20250226 7770 24.45 20240805 0.14 Y 005990 500 68 억 206536 N N 0 N 00 N
7 20250414 110210 57 100.00 KOSDAQ 음식료·담배 N N N N N 9660 80 2 0.84 1737770 181 3.28 9590 9750 9580 12450 6710 9580 9600.94 1.51 0 9 10146 9862 9656 9372 9166 10005 9515 69 2870 500 7080 10 1 13718304 1325 5.48 0.32 12 0.00 1764.00 30604.00 10150 20250226 -4.83 7770 20240805 24.32 10150 -4.83 20250226 8410 14.86 20250103 10150 -4.83 20250226 7770 24.32 20240805 0.14 Y 005990 500 68 억 206536 N N 0 N 00 N
8 20250414 100210 57 100.00 KOSDAQ 음식료·담배 N N N N N 9660 80 2 0.84 1631510 170 3.08 9590 9750 9580 12450 6710 9580 9597.12 1.51 0 9 10146 9862 9656 9372 9166 10005 9515 69 2870 500 7080 10 1 13718304 1325 5.48 0.32 12 0.00 1764.00 30604.00 10150 20250226 -4.83 7770 20240805 24.32 10150 -4.83 20250226 8410 14.86 20250103 10150 -4.83 20250226 7770 24.32 20240805 0.14 Y 005990 500 68 억 206536 N N 0 N 00 N
9 20250414 090211 57 100.00 KOSDAQ 음식료·담배 N N N N N 9580 0 3 0.00 57490 6 0.11 9590 9590 9580 12450 6710 9580 9581.67 1.51 0 0 10146 9862 9656 9372 9166 10005 9515 69 2870 500 7080 10 1 13718304 1314 5.43 0.31 12 0.00 1764.00 30604.00 10150 20250226 -5.62 7770 20240805 23.29 10150 -5.62 20250226 8410 13.91 20250103 10150 -5.62 20250226 7770 23.29 20240805 0.14 Y 005990 500 68 억 206536 N N 0 N 00 N
10 20250411 160209 57 100.00 KOSDAQ 음식료·담배 N N N N N 9580 20 2 0.21 52796330 5517 87.91 9450 9940 9450 12420 6700 9560 9569.75 1.51 0 -3 9920 9740 9480 9300 9040 9830 9390 69 2860 500 7070 10 1 13718304 1314 5.43 0.31 12 0.04 1764.00 30604.00 10150 20250226 -5.62 7770 20240805 23.29 10150 -5.62 20250226 8410 13.91 20250103 10150 -5.62 20250226 7770 23.29 20240805 0.14 Y 005990 500 68 억 206536 N N 0 N 00 N
11 20250411 150210 57 100.00 KOSDAQ 음식료·담배 N N N N N 9580 20 2 0.21 51637150 5396 85.98 9450 9940 9450 12420 6700 9560 9569.52 1.51 0 -2 9920 9740 9480 9300 9040 9830 9390 69 2860 500 7070 10 1 13718304 1314 5.43 0.31 12 0.04 1764.00 30604.00 10150 20250226 -5.62 7770 20240805 23.29 10150 -5.62 20250226 8410 13.91 20250103 10150 -5.62 20250226 7770 23.29 20240805 0.14 Y 005990 500 68 억 206536 N N 0 N 00 N
12 20250411 140210 57 100.00 KOSDAQ 음식료·담배 N N N N N 9560 0 3 0.00 48322820 5050 80.47 9450 9940 9450 12420 6700 9560 9568.88 1.51 0 -3 9920 9740 9480 9300 9040 9830 9390 69 2860 500 7070 10 1 13718304 1311 5.42 0.31 12 0.04 1764.00 30604.00 10150 20250226 -5.81 7770 20240805 23.04 10150 -5.81 20250226 8410 13.67 20250103 10150 -5.81 20250226 7770 23.04 20240805 0.14 Y 005990 500 68 억 206536 N N 0 N 00 N