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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005990/price/prices-20250301.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
20250306,160210,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9560,40,2,0.42,49285560,5183,56.07,9510,9570,9470,12370,6670,9520,9509.08,0.78,0,312,9740,9630,9570,9460,9400,9605,9435,69,2850,500,7040,10,1,13718304,1311,2.64,0.33,12,0.04,3622.00,29210.00,10150,20250226,-5.81,7770,20240805,23.04,10150,-5.81,20250226,8410,13.67,20250103,10150,-5.81,20250226,7770,23.04,20240805,0.14,N,005990,500,68 억,,107090,N,N,0,N,00,N
20250306,150210,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9540,20,2,0.21,45039890,4737,51.25,9510,9570,9470,12370,6670,9520,9508.10,0.78,0,293,9740,9630,9570,9460,9400,9605,9435,69,2850,500,7040,10,1,13718304,1309,2.63,0.33,12,0.03,3622.00,29210.00,10150,20250226,-6.01,7770,20240805,22.78,10150,-6.01,20250226,8410,13.44,20250103,10150,-6.01,20250226,7770,22.78,20240805,0.14,N,005990,500,68 억,,107090,N,N,0,N,00,N
20250306,140210,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9520,0,3,0.00,36030360,3791,41.01,9510,9570,9470,12370,6670,9520,9504.18,0.78,0,192,9740,9630,9570,9460,9400,9605,9435,69,2850,500,7040,10,1,13718304,1306,2.63,0.33,12,0.03,3622.00,29210.00,10150,20250226,-6.21,7770,20240805,22.52,10150,-6.21,20250226,8410,13.20,20250103,10150,-6.21,20250226,7770,22.52,20240805,0.14,N,005990,500,68 억,,107090,N,N,0,N,00,N
20250306,130210,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9510,-10,5,-0.11,35982680,3786,40.96,9510,9570,9470,12370,6670,9520,9504.14,0.78,0,192,9740,9630,9570,9460,9400,9605,9435,69,2850,500,7040,10,1,13718304,1305,2.63,0.33,12,0.03,3622.00,29210.00,10150,20250226,-6.31,7770,20240805,22.39,10150,-6.31,20250226,8410,13.08,20250103,10150,-6.31,20250226,7770,22.39,20240805,0.14,N,005990,500,68 억,,107090,N,N,0,N,00,N
20250306,120210,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9570,50,2,0.53,31566240,3323,35.95,9510,9570,9470,12370,6670,9520,9499.32,0.78,0,139,9740,9630,9570,9460,9400,9605,9435,69,2850,500,7040,10,1,13718304,1313,2.64,0.33,12,0.02,3622.00,29210.00,10150,20250226,-5.71,7770,20240805,23.17,10150,-5.71,20250226,8410,13.79,20250103,10150,-5.71,20250226,7770,23.17,20240805,0.14,N,005990,500,68 억,,107090,N,N,0,N,00,N
20250306,110209,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9520,0,3,0.00,30898390,3253,35.19,9510,9520,9470,12370,6670,9520,9498.43,0.78,0,139,9740,9630,9570,9460,9400,9605,9435,69,2850,500,7040,10,1,13718304,1306,2.63,0.33,12,0.02,3622.00,29210.00,10150,20250226,-6.21,7770,20240805,22.52,10150,-6.21,20250226,8410,13.20,20250103,10150,-6.21,20250226,7770,22.52,20240805,0.14,N,005990,500,68 억,,107090,N,N,0,N,00,N
20250306,100210,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9480,-40,5,-0.42,17851270,1881,20.35,9510,9520,9470,12370,6670,9520,9490.31,0.78,0,106,9740,9630,9570,9460,9400,9605,9435,69,2850,500,7040,10,1,13718304,1300,2.62,0.32,12,0.01,3622.00,29210.00,10150,20250226,-6.60,7770,20240805,22.01,10150,-6.60,20250226,8410,12.72,20250103,10150,-6.60,20250226,7770,22.01,20240805,0.14,N,005990,500,68 억,,107090,N,N,0,N,00,N
20250306,090210,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9520,0,3,0.00,599160,63,0.68,9510,9520,9510,12370,6670,9520,9510.48,0.78,0,22,9740,9630,9570,9460,9400,9605,9435,69,2850,500,7040,10,1,13718304,1306,2.63,0.33,12,0.00,3622.00,29210.00,10150,20250226,-6.21,7770,20240805,22.52,10150,-6.21,20250226,8410,13.20,20250103,10150,-6.21,20250226,7770,22.52,20240805,0.14,N,005990,500,68 억,,107090,N,N,0,N,00,N
20250305,160208,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9520,0,3,0.00,88604930,9243,92.27,9520,9680,9510,12370,6670,9520,9586.17,0.78,0,373,10186,9852,9686,9352,9186,9770,9270,69,2850,500,7040,10,1,13718304,1306,2.63,0.33,12,0.07,3622.00,29210.00,10150,20250226,-6.21,7770,20240805,22.52,10150,-6.21,20250226,8410,13.20,20250103,10150,-6.21,20250226,7770,22.52,20240805,0.14,N,005990,500,68 억,,106717,N,N,0,N,00,N
20250305,150210,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9590,70,2,0.74,71380380,7437,74.24,9520,9680,9510,12370,6670,9520,9598.01,0.78,0,388,10186,9852,9686,9352,9186,9770,9270,69,2850,500,7040,10,1,13718304,1316,2.65,0.33,12,0.05,3622.00,29210.00,10150,20250226,-5.52,7770,20240805,23.42,10150,-5.52,20250226,8410,14.03,20250103,10150,-5.52,20250226,7770,23.42,20240805,0.14,N,005990,500,68 억,,106717,N,N,0,N,00,N
20250305,140208,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9580,60,2,0.63,53256590,5551,55.42,9520,9680,9510,12370,6670,9520,9594.05,0.78,0,379,10186,9852,9686,9352,9186,9770,9270,69,2850,500,7040,10,1,13718304,1314,2.64,0.33,12,0.04,3622.00,29210.00,10150,20250226,-5.62,7770,20240805,23.29,10150,-5.62,20250226,8410,13.91,20250103,10150,-5.62,20250226,7770,23.29,20240805,0.14,N,005990,500,68 억,,106717,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 20250306 160210 57 100.00 KOSDAQ 음식료·담배 N N N N N 9560 40 2 0.42 49285560 5183 56.07 9510 9570 9470 12370 6670 9520 9509.08 0.78 0 312 9740 9630 9570 9460 9400 9605 9435 69 2850 500 7040 10 1 13718304 1311 2.64 0.33 12 0.04 3622.00 29210.00 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 N 005990 500 68 억 107090 N N 0 N 00 N
3 20250306 150210 57 100.00 KOSDAQ 음식료·담배 N N N N N 9540 20 2 0.21 45039890 4737 51.25 9510 9570 9470 12370 6670 9520 9508.10 0.78 0 293 9740 9630 9570 9460 9400 9605 9435 69 2850 500 7040 10 1 13718304 1309 2.63 0.33 12 0.03 3622.00 29210.00 10150 20250226 -6.01 7770 20240805 22.78 10150 -6.01 20250226 8410 13.44 20250103 10150 -6.01 20250226 7770 22.78 20240805 0.14 N 005990 500 68 억 107090 N N 0 N 00 N
4 20250306 140210 57 100.00 KOSDAQ 음식료·담배 N N N N N 9520 0 3 0.00 36030360 3791 41.01 9510 9570 9470 12370 6670 9520 9504.18 0.78 0 192 9740 9630 9570 9460 9400 9605 9435 69 2850 500 7040 10 1 13718304 1306 2.63 0.33 12 0.03 3622.00 29210.00 10150 20250226 -6.21 7770 20240805 22.52 10150 -6.21 20250226 8410 13.20 20250103 10150 -6.21 20250226 7770 22.52 20240805 0.14 N 005990 500 68 억 107090 N N 0 N 00 N
5 20250306 130210 57 100.00 KOSDAQ 음식료·담배 N N N N N 9510 -10 5 -0.11 35982680 3786 40.96 9510 9570 9470 12370 6670 9520 9504.14 0.78 0 192 9740 9630 9570 9460 9400 9605 9435 69 2850 500 7040 10 1 13718304 1305 2.63 0.33 12 0.03 3622.00 29210.00 10150 20250226 -6.31 7770 20240805 22.39 10150 -6.31 20250226 8410 13.08 20250103 10150 -6.31 20250226 7770 22.39 20240805 0.14 N 005990 500 68 억 107090 N N 0 N 00 N
6 20250306 120210 57 100.00 KOSDAQ 음식료·담배 N N N N N 9570 50 2 0.53 31566240 3323 35.95 9510 9570 9470 12370 6670 9520 9499.32 0.78 0 139 9740 9630 9570 9460 9400 9605 9435 69 2850 500 7040 10 1 13718304 1313 2.64 0.33 12 0.02 3622.00 29210.00 10150 20250226 -5.71 7770 20240805 23.17 10150 -5.71 20250226 8410 13.79 20250103 10150 -5.71 20250226 7770 23.17 20240805 0.14 N 005990 500 68 억 107090 N N 0 N 00 N
7 20250306 110209 57 100.00 KOSDAQ 음식료·담배 N N N N N 9520 0 3 0.00 30898390 3253 35.19 9510 9520 9470 12370 6670 9520 9498.43 0.78 0 139 9740 9630 9570 9460 9400 9605 9435 69 2850 500 7040 10 1 13718304 1306 2.63 0.33 12 0.02 3622.00 29210.00 10150 20250226 -6.21 7770 20240805 22.52 10150 -6.21 20250226 8410 13.20 20250103 10150 -6.21 20250226 7770 22.52 20240805 0.14 N 005990 500 68 억 107090 N N 0 N 00 N
8 20250306 100210 57 100.00 KOSDAQ 음식료·담배 N N N N N 9480 -40 5 -0.42 17851270 1881 20.35 9510 9520 9470 12370 6670 9520 9490.31 0.78 0 106 9740 9630 9570 9460 9400 9605 9435 69 2850 500 7040 10 1 13718304 1300 2.62 0.32 12 0.01 3622.00 29210.00 10150 20250226 -6.60 7770 20240805 22.01 10150 -6.60 20250226 8410 12.72 20250103 10150 -6.60 20250226 7770 22.01 20240805 0.14 N 005990 500 68 억 107090 N N 0 N 00 N
9 20250306 090210 57 100.00 KOSDAQ 음식료·담배 N N N N N 9520 0 3 0.00 599160 63 0.68 9510 9520 9510 12370 6670 9520 9510.48 0.78 0 22 9740 9630 9570 9460 9400 9605 9435 69 2850 500 7040 10 1 13718304 1306 2.63 0.33 12 0.00 3622.00 29210.00 10150 20250226 -6.21 7770 20240805 22.52 10150 -6.21 20250226 8410 13.20 20250103 10150 -6.21 20250226 7770 22.52 20240805 0.14 N 005990 500 68 억 107090 N N 0 N 00 N
10 20250305 160208 57 100.00 KOSDAQ 음식료·담배 N N N N N 9520 0 3 0.00 88604930 9243 92.27 9520 9680 9510 12370 6670 9520 9586.17 0.78 0 373 10186 9852 9686 9352 9186 9770 9270 69 2850 500 7040 10 1 13718304 1306 2.63 0.33 12 0.07 3622.00 29210.00 10150 20250226 -6.21 7770 20240805 22.52 10150 -6.21 20250226 8410 13.20 20250103 10150 -6.21 20250226 7770 22.52 20240805 0.14 N 005990 500 68 억 106717 N N 0 N 00 N
11 20250305 150210 57 100.00 KOSDAQ 음식료·담배 N N N N N 9590 70 2 0.74 71380380 7437 74.24 9520 9680 9510 12370 6670 9520 9598.01 0.78 0 388 10186 9852 9686 9352 9186 9770 9270 69 2850 500 7040 10 1 13718304 1316 2.65 0.33 12 0.05 3622.00 29210.00 10150 20250226 -5.52 7770 20240805 23.42 10150 -5.52 20250226 8410 14.03 20250103 10150 -5.52 20250226 7770 23.42 20240805 0.14 N 005990 500 68 억 106717 N N 0 N 00 N
12 20250305 140208 57 100.00 KOSDAQ 음식료·담배 N N N N N 9580 60 2 0.63 53256590 5551 55.42 9520 9680 9510 12370 6670 9520 9594.05 0.78 0 379 10186 9852 9686 9352 9186 9770 9270 69 2850 500 7040 10 1 13718304 1314 2.64 0.33 12 0.04 3622.00 29210.00 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 N 005990 500 68 억 106717 N N 0 N 00 N