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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005860/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
20250228,160218,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3650,-60,5,-1.62,750207185,204785,169.29,3710,3710,3625,4820,2600,3710,3663.44,1.47,0,-11253,3786,3747,3726,3687,3666,3737,3677,197,1110,500,2740,5,1,39403685,1438,1.25,0.92,12,0.52,2921.00,3961.00,6180,20240419,-40.94,3200,20241209,14.06,4200,-13.10,20250121,3520,3.69,20250203,6180,-40.94,20240419,3200,14.06,20241209,3.22,N,005860,500,197 억,,580456,N,N,0,N,00,N
20250228,150219,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3650,-60,5,-1.62,696663555,190099,157.15,3710,3710,3625,4820,2600,3710,3664.74,1.47,0,-9966,3786,3747,3726,3687,3666,3737,3677,197,1110,500,2740,5,1,39403685,1438,1.25,0.92,12,0.48,2921.00,3961.00,6180,20240419,-40.94,3200,20241209,14.06,4200,-13.10,20250121,3520,3.69,20250203,6180,-40.94,20240419,3200,14.06,20241209,3.22,N,005860,500,197 억,,580456,N,N,0,N,00,N
20250228,140219,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3670,-40,5,-1.08,588512240,160524,132.70,3710,3710,3625,4820,2600,3710,3666.19,1.47,0,-7642,3786,3747,3726,3687,3666,3737,3677,197,1110,500,2740,5,1,39403685,1446,1.26,0.93,12,0.41,2921.00,3961.00,6180,20240419,-40.61,3200,20241209,14.69,4200,-12.62,20250121,3520,4.26,20250203,6180,-40.61,20240419,3200,14.69,20241209,3.22,N,005860,500,197 억,,580456,N,N,0,N,00,N
20250228,130219,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3655,-55,5,-1.48,550461800,150140,124.12,3710,3710,3625,4820,2600,3710,3666.32,1.47,0,-5054,3786,3747,3726,3687,3666,3737,3677,197,1110,500,2740,5,1,39403685,1440,1.25,0.92,12,0.38,2921.00,3961.00,6180,20240419,-40.86,3200,20241209,14.22,4200,-12.98,20250121,3520,3.84,20250203,6180,-40.86,20240419,3200,14.22,20241209,3.22,N,005860,500,197 억,,580456,N,N,0,N,00,N
20250228,120218,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3655,-55,5,-1.48,497233265,135566,112.07,3710,3710,3625,4820,2600,3710,3667.83,1.47,0,-7660,3786,3747,3726,3687,3666,3737,3677,197,1110,500,2740,5,1,39403685,1440,1.25,0.92,12,0.34,2921.00,3961.00,6180,20240419,-40.86,3200,20241209,14.22,4200,-12.98,20250121,3520,3.84,20250203,6180,-40.86,20240419,3200,14.22,20241209,3.22,N,005860,500,197 억,,580456,N,N,0,N,00,N
20250228,110218,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3665,-45,5,-1.21,294961690,80289,66.37,3710,3710,3650,4820,2600,3710,3673.75,1.47,0,-11929,3786,3747,3726,3687,3666,3737,3677,197,1110,500,2740,5,1,39403685,1444,1.25,0.93,12,0.20,2921.00,3961.00,6180,20240419,-40.70,3200,20241209,14.53,4200,-12.74,20250121,3520,4.12,20250203,6180,-40.70,20240419,3200,14.53,20241209,3.22,N,005860,500,197 억,,580456,N,N,0,N,00,N
20250228,100218,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3680,-30,5,-0.81,229505735,62457,51.63,3710,3710,3650,4820,2600,3710,3674.62,1.47,0,-4843,3786,3747,3726,3687,3666,3737,3677,197,1110,500,2740,5,1,39403685,1450,1.26,0.93,12,0.16,2921.00,3961.00,6180,20240419,-40.45,3200,20241209,15.00,4200,-12.38,20250121,3520,4.55,20250203,6180,-40.45,20240419,3200,15.00,20241209,3.22,N,005860,500,197 억,,580456,N,N,0,N,00,N
20250228,090219,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3670,-40,5,-1.08,58720795,15917,13.16,3710,3710,3660,4820,2600,3710,3689.19,1.47,0,-9315,3786,3747,3726,3687,3666,3737,3677,197,1110,500,2740,5,1,39403685,1446,1.26,0.93,12,0.04,2921.00,3961.00,6180,20240419,-40.61,3200,20241209,14.69,4200,-12.62,20250121,3520,4.26,20250203,6180,-40.61,20240419,3200,14.69,20241209,3.22,N,005860,500,197 억,,580456,N,N,0,N,00,N
20250227,160216,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3710,-35,5,-0.93,448682030,120293,57.39,3760,3765,3705,4865,2625,3745,3729.94,1.50,0,-13130,3808,3776,3748,3716,3688,3762,3702,197,1120,500,2770,5,1,39403685,1462,1.27,0.94,12,0.31,2921.00,3961.00,6180,20240419,-39.97,3200,20241209,15.94,4200,-11.67,20250121,3520,5.40,20250203,6180,-39.97,20240419,3200,15.94,20241209,3.21,N,005860,500,197 억,,592882,N,N,0,N,00,N
20250227,150217,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3715,-30,5,-0.80,409683315,109784,52.37,3760,3765,3705,4865,2625,3745,3731.72,1.50,0,-11513,3808,3776,3748,3716,3688,3762,3702,197,1120,500,2770,5,1,39403685,1464,1.27,0.94,12,0.28,2921.00,3961.00,6180,20240419,-39.89,3200,20241209,16.09,4200,-11.55,20250121,3520,5.54,20250203,6180,-39.89,20240419,3200,16.09,20241209,3.21,N,005860,500,197 억,,592882,N,N,0,N,00,N
20250227,140218,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3715,-30,5,-0.80,353826505,94745,45.20,3760,3765,3705,4865,2625,3745,3734.51,1.50,0,-14687,3808,3776,3748,3716,3688,3762,3702,197,1120,500,2770,5,1,39403685,1464,1.27,0.94,12,0.24,2921.00,3961.00,6180,20240419,-39.89,3200,20241209,16.09,4200,-11.55,20250121,3520,5.54,20250203,6180,-39.89,20240419,3200,16.09,20241209,3.21,N,005860,500,197 억,,592882,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 20250228 160218 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3650 -60 5 -1.62 750207185 204785 169.29 3710 3710 3625 4820 2600 3710 3663.44 1.47 0 -11253 3786 3747 3726 3687 3666 3737 3677 197 1110 500 2740 5 1 39403685 1438 1.25 0.92 12 0.52 2921.00 3961.00 6180 20240419 -40.94 3200 20241209 14.06 4200 -13.10 20250121 3520 3.69 20250203 6180 -40.94 20240419 3200 14.06 20241209 3.22 N 005860 500 197 억 580456 N N 0 N 00 N
3 20250228 150219 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3650 -60 5 -1.62 696663555 190099 157.15 3710 3710 3625 4820 2600 3710 3664.74 1.47 0 -9966 3786 3747 3726 3687 3666 3737 3677 197 1110 500 2740 5 1 39403685 1438 1.25 0.92 12 0.48 2921.00 3961.00 6180 20240419 -40.94 3200 20241209 14.06 4200 -13.10 20250121 3520 3.69 20250203 6180 -40.94 20240419 3200 14.06 20241209 3.22 N 005860 500 197 억 580456 N N 0 N 00 N
4 20250228 140219 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3670 -40 5 -1.08 588512240 160524 132.70 3710 3710 3625 4820 2600 3710 3666.19 1.47 0 -7642 3786 3747 3726 3687 3666 3737 3677 197 1110 500 2740 5 1 39403685 1446 1.26 0.93 12 0.41 2921.00 3961.00 6180 20240419 -40.61 3200 20241209 14.69 4200 -12.62 20250121 3520 4.26 20250203 6180 -40.61 20240419 3200 14.69 20241209 3.22 N 005860 500 197 억 580456 N N 0 N 00 N
5 20250228 130219 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3655 -55 5 -1.48 550461800 150140 124.12 3710 3710 3625 4820 2600 3710 3666.32 1.47 0 -5054 3786 3747 3726 3687 3666 3737 3677 197 1110 500 2740 5 1 39403685 1440 1.25 0.92 12 0.38 2921.00 3961.00 6180 20240419 -40.86 3200 20241209 14.22 4200 -12.98 20250121 3520 3.84 20250203 6180 -40.86 20240419 3200 14.22 20241209 3.22 N 005860 500 197 억 580456 N N 0 N 00 N
6 20250228 120218 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3655 -55 5 -1.48 497233265 135566 112.07 3710 3710 3625 4820 2600 3710 3667.83 1.47 0 -7660 3786 3747 3726 3687 3666 3737 3677 197 1110 500 2740 5 1 39403685 1440 1.25 0.92 12 0.34 2921.00 3961.00 6180 20240419 -40.86 3200 20241209 14.22 4200 -12.98 20250121 3520 3.84 20250203 6180 -40.86 20240419 3200 14.22 20241209 3.22 N 005860 500 197 억 580456 N N 0 N 00 N
7 20250228 110218 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3665 -45 5 -1.21 294961690 80289 66.37 3710 3710 3650 4820 2600 3710 3673.75 1.47 0 -11929 3786 3747 3726 3687 3666 3737 3677 197 1110 500 2740 5 1 39403685 1444 1.25 0.93 12 0.20 2921.00 3961.00 6180 20240419 -40.70 3200 20241209 14.53 4200 -12.74 20250121 3520 4.12 20250203 6180 -40.70 20240419 3200 14.53 20241209 3.22 N 005860 500 197 억 580456 N N 0 N 00 N
8 20250228 100218 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3680 -30 5 -0.81 229505735 62457 51.63 3710 3710 3650 4820 2600 3710 3674.62 1.47 0 -4843 3786 3747 3726 3687 3666 3737 3677 197 1110 500 2740 5 1 39403685 1450 1.26 0.93 12 0.16 2921.00 3961.00 6180 20240419 -40.45 3200 20241209 15.00 4200 -12.38 20250121 3520 4.55 20250203 6180 -40.45 20240419 3200 15.00 20241209 3.22 N 005860 500 197 억 580456 N N 0 N 00 N
9 20250228 090219 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3670 -40 5 -1.08 58720795 15917 13.16 3710 3710 3660 4820 2600 3710 3689.19 1.47 0 -9315 3786 3747 3726 3687 3666 3737 3677 197 1110 500 2740 5 1 39403685 1446 1.26 0.93 12 0.04 2921.00 3961.00 6180 20240419 -40.61 3200 20241209 14.69 4200 -12.62 20250121 3520 4.26 20250203 6180 -40.61 20240419 3200 14.69 20241209 3.22 N 005860 500 197 억 580456 N N 0 N 00 N
10 20250227 160216 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3710 -35 5 -0.93 448682030 120293 57.39 3760 3765 3705 4865 2625 3745 3729.94 1.50 0 -13130 3808 3776 3748 3716 3688 3762 3702 197 1120 500 2770 5 1 39403685 1462 1.27 0.94 12 0.31 2921.00 3961.00 6180 20240419 -39.97 3200 20241209 15.94 4200 -11.67 20250121 3520 5.40 20250203 6180 -39.97 20240419 3200 15.94 20241209 3.21 N 005860 500 197 억 592882 N N 0 N 00 N
11 20250227 150217 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3715 -30 5 -0.80 409683315 109784 52.37 3760 3765 3705 4865 2625 3745 3731.72 1.50 0 -11513 3808 3776 3748 3716 3688 3762 3702 197 1120 500 2770 5 1 39403685 1464 1.27 0.94 12 0.28 2921.00 3961.00 6180 20240419 -39.89 3200 20241209 16.09 4200 -11.55 20250121 3520 5.54 20250203 6180 -39.89 20240419 3200 16.09 20241209 3.21 N 005860 500 197 억 592882 N N 0 N 00 N
12 20250227 140218 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3715 -30 5 -0.80 353826505 94745 45.20 3760 3765 3705 4865 2625 3745 3734.51 1.50 0 -14687 3808 3776 3748 3716 3688 3762 3702 197 1120 500 2770 5 1 39403685 1464 1.27 0.94 12 0.24 2921.00 3961.00 6180 20240419 -39.89 3200 20241209 16.09 4200 -11.55 20250121 3520 5.54 20250203 6180 -39.89 20240419 3200 16.09 20241209 3.21 N 005860 500 197 억 592882 N N 0 N 00 N