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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005860/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
20250407,160204,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3485,-150,5,-4.13,887374732,253106,47.72,3560,3600,3480,4725,2545,3635,3505.98,1.69,0,-57705,3745,3690,3625,3570,3505,3657,3537,197,1090,500,2760,5,1,39403685,1373,37.07,0.88,12,0.64,94.00,3964.00,6180,20240419,-43.61,3200,20241209,8.91,4200,-17.02,20250121,3450,1.01,20250331,6180,-43.61,20240419,3200,8.91,20241209,3.22,Y,005860,500,197 억,,665027,N,N,37160,N,00,N
20250407,150206,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3495,-140,5,-3.85,837820932,238902,45.04,3560,3600,3480,4725,2545,3635,3506.96,1.69,0,-58850,3745,3690,3625,3570,3505,3657,3537,197,1090,500,2760,5,1,39403685,1377,37.18,0.88,12,0.61,94.00,3964.00,6180,20240419,-43.45,3200,20241209,9.22,4200,-16.79,20250121,3450,1.30,20250331,6180,-43.45,20240419,3200,9.22,20241209,3.22,Y,005860,500,197 억,,665027,N,N,27361,N,00,N
20250407,140205,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3500,-135,5,-3.71,775066790,220937,41.66,3560,3600,3480,4725,2545,3635,3508.09,1.69,0,-59909,3745,3690,3625,3570,3505,3657,3537,197,1090,500,2760,5,1,39403685,1379,37.23,0.88,12,0.56,94.00,3964.00,6180,20240419,-43.37,3200,20241209,9.38,4200,-16.67,20250121,3450,1.45,20250331,6180,-43.37,20240419,3200,9.38,20241209,3.22,Y,005860,500,197 억,,665027,N,N,27361,N,00,N
20250407,130205,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3495,-140,5,-3.85,678127640,193167,36.42,3560,3600,3480,4725,2545,3635,3510.58,1.69,0,-55370,3745,3690,3625,3570,3505,3657,3537,197,1090,500,2760,5,1,39403685,1377,37.18,0.88,12,0.49,94.00,3964.00,6180,20240419,-43.45,3200,20241209,9.22,4200,-16.79,20250121,3450,1.30,20250331,6180,-43.45,20240419,3200,9.22,20241209,3.22,Y,005860,500,197 억,,665027,N,N,27361,N,00,N
20250407,120205,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3500,-135,5,-3.71,579451770,165002,31.11,3560,3600,3480,4725,2545,3635,3511.79,1.69,0,-58631,3745,3690,3625,3570,3505,3657,3537,197,1090,500,2760,5,1,39403685,1379,37.23,0.88,12,0.42,94.00,3964.00,6180,20240419,-43.37,3200,20241209,9.38,4200,-16.67,20250121,3450,1.45,20250331,6180,-43.37,20240419,3200,9.38,20241209,3.22,Y,005860,500,197 억,,665027,N,N,27361,N,00,N
20250407,110205,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3520,-115,5,-3.16,519951407,148039,27.91,3560,3600,3480,4725,2545,3635,3512.26,1.69,0,-59973,3745,3690,3625,3570,3505,3657,3537,197,1090,500,2760,5,1,39403685,1387,37.45,0.89,12,0.38,94.00,3964.00,6180,20240419,-43.04,3200,20241209,10.00,4200,-16.19,20250121,3450,2.03,20250331,6180,-43.04,20240419,3200,10.00,20241209,3.22,Y,005860,500,197 억,,665027,N,N,27361,N,00,N
20250407,100205,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3490,-145,5,-3.99,434608582,123767,23.34,3560,3600,3480,4725,2545,3635,3511.51,1.69,0,-47275,3745,3690,3625,3570,3505,3657,3537,197,1090,500,2760,5,1,39403685,1375,37.13,0.88,12,0.31,94.00,3964.00,6180,20240419,-43.53,3200,20241209,9.06,4200,-16.90,20250121,3450,1.16,20250331,6180,-43.53,20240419,3200,9.06,20241209,3.22,Y,005860,500,197 억,,665027,N,N,27361,N,00,N
20250407,090205,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3540,-95,5,-2.61,40319205,11346,2.14,3560,3600,3530,4725,2545,3635,3553.61,1.69,0,-4647,3745,3690,3625,3570,3505,3657,3537,197,1090,500,2760,5,1,39403685,1395,37.66,0.89,12,0.03,94.00,3964.00,6180,20240419,-42.72,3200,20241209,10.62,4200,-15.71,20250121,3450,2.61,20250331,6180,-42.72,20240419,3200,10.62,20241209,3.22,Y,005860,500,197 억,,665027,N,N,27361,N,00,N
20250404,160205,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3635,40,2,1.11,1921164671,530376,32.75,3680,3680,3560,4670,2520,3595,3622.27,1.55,0,51126,3985,3790,3675,3480,3365,3732,3422,197,1075,500,2730,5,1,39403685,1432,38.67,0.92,12,1.35,94.00,3964.00,6180,20240419,-41.18,3200,20241209,13.59,4200,-13.45,20250121,3450,5.36,20250331,6180,-41.18,20240419,3200,13.59,20241209,3.17,Y,005860,500,197 억,,610122,N,N,27361,N,00,N
20250404,150205,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3650,55,2,1.53,1751032759,483682,29.86,3680,3680,3560,4670,2520,3595,3620.21,1.55,0,35184,3985,3790,3675,3480,3365,3732,3422,197,1075,500,2730,5,1,39403685,1438,38.83,0.92,12,1.23,94.00,3964.00,6180,20240419,-40.94,3200,20241209,14.06,4200,-13.10,20250121,3450,5.80,20250331,6180,-40.94,20240419,3200,14.06,20241209,3.17,Y,005860,500,197 억,,610122,N,N,76635,N,00,N
20250404,140206,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3590,-5,5,-0.14,1607799244,444124,27.42,3680,3680,3560,4670,2520,3595,3620.16,1.55,0,19376,3985,3790,3675,3480,3365,3732,3422,197,1075,500,2730,5,1,39403685,1415,38.19,0.91,12,1.13,94.00,3964.00,6180,20240419,-41.91,3200,20241209,12.19,4200,-14.52,20250121,3450,4.06,20250331,6180,-41.91,20240419,3200,12.19,20241209,3.17,Y,005860,500,197 억,,610122,N,N,76635,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 20250407 160204 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3485 -150 5 -4.13 887374732 253106 47.72 3560 3600 3480 4725 2545 3635 3505.98 1.69 0 -57705 3745 3690 3625 3570 3505 3657 3537 197 1090 500 2760 5 1 39403685 1373 37.07 0.88 12 0.64 94.00 3964.00 6180 20240419 -43.61 3200 20241209 8.91 4200 -17.02 20250121 3450 1.01 20250331 6180 -43.61 20240419 3200 8.91 20241209 3.22 Y 005860 500 197 억 665027 N N 37160 N 00 N
3 20250407 150206 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3495 -140 5 -3.85 837820932 238902 45.04 3560 3600 3480 4725 2545 3635 3506.96 1.69 0 -58850 3745 3690 3625 3570 3505 3657 3537 197 1090 500 2760 5 1 39403685 1377 37.18 0.88 12 0.61 94.00 3964.00 6180 20240419 -43.45 3200 20241209 9.22 4200 -16.79 20250121 3450 1.30 20250331 6180 -43.45 20240419 3200 9.22 20241209 3.22 Y 005860 500 197 억 665027 N N 27361 N 00 N
4 20250407 140205 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3500 -135 5 -3.71 775066790 220937 41.66 3560 3600 3480 4725 2545 3635 3508.09 1.69 0 -59909 3745 3690 3625 3570 3505 3657 3537 197 1090 500 2760 5 1 39403685 1379 37.23 0.88 12 0.56 94.00 3964.00 6180 20240419 -43.37 3200 20241209 9.38 4200 -16.67 20250121 3450 1.45 20250331 6180 -43.37 20240419 3200 9.38 20241209 3.22 Y 005860 500 197 억 665027 N N 27361 N 00 N
5 20250407 130205 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3495 -140 5 -3.85 678127640 193167 36.42 3560 3600 3480 4725 2545 3635 3510.58 1.69 0 -55370 3745 3690 3625 3570 3505 3657 3537 197 1090 500 2760 5 1 39403685 1377 37.18 0.88 12 0.49 94.00 3964.00 6180 20240419 -43.45 3200 20241209 9.22 4200 -16.79 20250121 3450 1.30 20250331 6180 -43.45 20240419 3200 9.22 20241209 3.22 Y 005860 500 197 억 665027 N N 27361 N 00 N
6 20250407 120205 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3500 -135 5 -3.71 579451770 165002 31.11 3560 3600 3480 4725 2545 3635 3511.79 1.69 0 -58631 3745 3690 3625 3570 3505 3657 3537 197 1090 500 2760 5 1 39403685 1379 37.23 0.88 12 0.42 94.00 3964.00 6180 20240419 -43.37 3200 20241209 9.38 4200 -16.67 20250121 3450 1.45 20250331 6180 -43.37 20240419 3200 9.38 20241209 3.22 Y 005860 500 197 억 665027 N N 27361 N 00 N
7 20250407 110205 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3520 -115 5 -3.16 519951407 148039 27.91 3560 3600 3480 4725 2545 3635 3512.26 1.69 0 -59973 3745 3690 3625 3570 3505 3657 3537 197 1090 500 2760 5 1 39403685 1387 37.45 0.89 12 0.38 94.00 3964.00 6180 20240419 -43.04 3200 20241209 10.00 4200 -16.19 20250121 3450 2.03 20250331 6180 -43.04 20240419 3200 10.00 20241209 3.22 Y 005860 500 197 억 665027 N N 27361 N 00 N
8 20250407 100205 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3490 -145 5 -3.99 434608582 123767 23.34 3560 3600 3480 4725 2545 3635 3511.51 1.69 0 -47275 3745 3690 3625 3570 3505 3657 3537 197 1090 500 2760 5 1 39403685 1375 37.13 0.88 12 0.31 94.00 3964.00 6180 20240419 -43.53 3200 20241209 9.06 4200 -16.90 20250121 3450 1.16 20250331 6180 -43.53 20240419 3200 9.06 20241209 3.22 Y 005860 500 197 억 665027 N N 27361 N 00 N
9 20250407 090205 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3540 -95 5 -2.61 40319205 11346 2.14 3560 3600 3530 4725 2545 3635 3553.61 1.69 0 -4647 3745 3690 3625 3570 3505 3657 3537 197 1090 500 2760 5 1 39403685 1395 37.66 0.89 12 0.03 94.00 3964.00 6180 20240419 -42.72 3200 20241209 10.62 4200 -15.71 20250121 3450 2.61 20250331 6180 -42.72 20240419 3200 10.62 20241209 3.22 Y 005860 500 197 억 665027 N N 27361 N 00 N
10 20250404 160205 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3635 40 2 1.11 1921164671 530376 32.75 3680 3680 3560 4670 2520 3595 3622.27 1.55 0 51126 3985 3790 3675 3480 3365 3732 3422 197 1075 500 2730 5 1 39403685 1432 38.67 0.92 12 1.35 94.00 3964.00 6180 20240419 -41.18 3200 20241209 13.59 4200 -13.45 20250121 3450 5.36 20250331 6180 -41.18 20240419 3200 13.59 20241209 3.17 Y 005860 500 197 억 610122 N N 27361 N 00 N
11 20250404 150205 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3650 55 2 1.53 1751032759 483682 29.86 3680 3680 3560 4670 2520 3595 3620.21 1.55 0 35184 3985 3790 3675 3480 3365 3732 3422 197 1075 500 2730 5 1 39403685 1438 38.83 0.92 12 1.23 94.00 3964.00 6180 20240419 -40.94 3200 20241209 14.06 4200 -13.10 20250121 3450 5.80 20250331 6180 -40.94 20240419 3200 14.06 20241209 3.17 Y 005860 500 197 억 610122 N N 76635 N 00 N
12 20250404 140206 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3590 -5 5 -0.14 1607799244 444124 27.42 3680 3680 3560 4670 2520 3595 3620.16 1.55 0 19376 3985 3790 3675 3480 3365 3732 3422 197 1075 500 2730 5 1 39403685 1415 38.19 0.91 12 1.13 94.00 3964.00 6180 20240419 -41.91 3200 20241209 12.19 4200 -14.52 20250121 3450 4.06 20250331 6180 -41.91 20240419 3200 12.19 20241209 3.17 Y 005860 500 197 억 610122 N N 76635 N 00 N