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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
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
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
20250219,130215,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8750,-20,5,-0.23,52580820,5999,36.83,8770,8810,8750,11400,6140,8770,8764.93,0.77,0,17,8830,8800,8750,8720,8670,8815,8735,69,2630,500,6480,10,1,13718304,1200,2.42,0.30,12,0.04,3622.00,29210.00,8860,20250214,-1.24,7770,20240805,12.61,8860,-1.24,20250214,8410,4.04,20250103,8860,-1.24,20250214,7770,12.61,20240805,0.10,N,005990,500,68 억,,106041,N,N,0,N,00,N
20250219,120215,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8770,0,3,0.00,45475860,5189,31.86,8770,8810,8750,11400,6140,8770,8763.90,0.77,0,17,8830,8800,8750,8720,8670,8815,8735,69,2630,500,6480,10,1,13718304,1203,2.42,0.30,12,0.04,3622.00,29210.00,8860,20250214,-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
20250219,110215,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8770,0,3,0.00,22982300,2621,16.09,8770,8810,8760,11400,6140,8770,8768.52,0.77,0,19,8830,8800,8750,8720,8670,8815,8735,69,2630,500,6480,10,1,13718304,1203,2.42,0.30,12,0.02,3622.00,29210.00,8860,20250214,-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
20250219,100215,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8770,0,3,0.00,420960,48,0.29,8770,8770,8770,11400,6140,8770,8770.00,0.77,0,0,8830,8800,8750,8720,8670,8815,8735,69,2630,500,6480,10,1,13718304,1203,2.42,0.30,12,0.00,3622.00,29210.00,8860,20250214,-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
20250219,090215,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8770,0,3,0.00,8770,1,0.01,8770,8770,8770,11400,6140,8770,8770.00,0.77,0,0,8830,8800,8750,8720,8670,8815,8735,69,2630,500,6480,10,1,13718304,1203,2.42,0.30,12,0.00,3622.00,29210.00,8860,20250214,-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
20250218,160215,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8770,10,2,0.11,142446360,16287,73.27,8760,8780,8700,11380,6140,8760,8746.02,0.77,0,-226,8846,8802,8756,8712,8666,8780,8690,69,2620,500,6480,10,1,13718304,1203,2.42,0.30,12,0.12,3622.00,29210.00,8860,20250214,-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,,106036,N,N,0,N,00,N
20250218,150215,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8730,-30,5,-0.34,142420060,16284,73.25,8760,8780,8700,11380,6140,8760,8746.01,0.77,0,-225,8846,8802,8756,8712,8666,8780,8690,69,2620,500,6480,10,1,13718304,1198,2.41,0.30,12,0.12,3622.00,29210.00,8860,20250214,-1.47,7770,20240805,12.36,8860,-1.47,20250214,8410,3.80,20250103,8860,-1.47,20250214,7770,12.36,20240805,0.10,N,005990,500,68 억,,106036,N,N,0,N,00,N
20250218,140215,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8730,-30,5,-0.34,103272360,11816,53.15,8760,8780,8700,11380,6140,8760,8740.04,0.77,0,-199,8846,8802,8756,8712,8666,8780,8690,69,2620,500,6480,10,1,13718304,1198,2.41,0.30,12,0.09,3622.00,29210.00,8860,20250214,-1.47,7770,20240805,12.36,8860,-1.47,20250214,8410,3.80,20250103,8860,-1.47,20250214,7770,12.36,20240805,0.10,N,005990,500,68 억,,106036,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 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
3 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
4 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
5 20250219 130215 57 100.00 KOSDAQ 음식료·담배 N N N N N 8750 -20 5 -0.23 52580820 5999 36.83 8770 8810 8750 11400 6140 8770 8764.93 0.77 0 17 8830 8800 8750 8720 8670 8815 8735 69 2630 500 6480 10 1 13718304 1200 2.42 0.30 12 0.04 3622.00 29210.00 8860 20250214 -1.24 7770 20240805 12.61 8860 -1.24 20250214 8410 4.04 20250103 8860 -1.24 20250214 7770 12.61 20240805 0.10 N 005990 500 68 억 106041 N N 0 N 00 N
6 20250219 120215 57 100.00 KOSDAQ 음식료·담배 N N N N N 8770 0 3 0.00 45475860 5189 31.86 8770 8810 8750 11400 6140 8770 8763.90 0.77 0 17 8830 8800 8750 8720 8670 8815 8735 69 2630 500 6480 10 1 13718304 1203 2.42 0.30 12 0.04 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
7 20250219 110215 57 100.00 KOSDAQ 음식료·담배 N N N N N 8770 0 3 0.00 22982300 2621 16.09 8770 8810 8760 11400 6140 8770 8768.52 0.77 0 19 8830 8800 8750 8720 8670 8815 8735 69 2630 500 6480 10 1 13718304 1203 2.42 0.30 12 0.02 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
8 20250219 100215 57 100.00 KOSDAQ 음식료·담배 N N N N N 8770 0 3 0.00 420960 48 0.29 8770 8770 8770 11400 6140 8770 8770.00 0.77 0 0 8830 8800 8750 8720 8670 8815 8735 69 2630 500 6480 10 1 13718304 1203 2.42 0.30 12 0.00 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
9 20250219 090215 57 100.00 KOSDAQ 음식료·담배 N N N N N 8770 0 3 0.00 8770 1 0.01 8770 8770 8770 11400 6140 8770 8770.00 0.77 0 0 8830 8800 8750 8720 8670 8815 8735 69 2630 500 6480 10 1 13718304 1203 2.42 0.30 12 0.00 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
10 20250218 160215 57 100.00 KOSDAQ 음식료·담배 N N N N N 8770 10 2 0.11 142446360 16287 73.27 8760 8780 8700 11380 6140 8760 8746.02 0.77 0 -226 8846 8802 8756 8712 8666 8780 8690 69 2620 500 6480 10 1 13718304 1203 2.42 0.30 12 0.12 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 106036 N N 0 N 00 N
11 20250218 150215 57 100.00 KOSDAQ 음식료·담배 N N N N N 8730 -30 5 -0.34 142420060 16284 73.25 8760 8780 8700 11380 6140 8760 8746.01 0.77 0 -225 8846 8802 8756 8712 8666 8780 8690 69 2620 500 6480 10 1 13718304 1198 2.41 0.30 12 0.12 3622.00 29210.00 8860 20250214 -1.47 7770 20240805 12.36 8860 -1.47 20250214 8410 3.80 20250103 8860 -1.47 20250214 7770 12.36 20240805 0.10 N 005990 500 68 억 106036 N N 0 N 00 N
12 20250218 140215 57 100.00 KOSDAQ 음식료·담배 N N N N N 8730 -30 5 -0.34 103272360 11816 53.15 8760 8780 8700 11380 6140 8760 8740.04 0.77 0 -199 8846 8802 8756 8712 8666 8780 8690 69 2620 500 6480 10 1 13718304 1198 2.41 0.30 12 0.09 3622.00 29210.00 8860 20250214 -1.47 7770 20240805 12.36 8860 -1.47 20250214 8410 3.80 20250103 8860 -1.47 20250214 7770 12.36 20240805 0.10 N 005990 500 68 억 106036 N N 0 N 00 N