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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160214,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3820,-5,5,-0.13,677712350,178326,70.07,3840,3840,3770,4970,2680,3825,3800.39,1.64,0,-19338,3891,3857,3816,3782,3741,3875,3800,197,1145,500,2830,5,1,39403685,1505,1.31,0.96,12,0.45,2921.00,3961.00,6180,20240419,-38.19,3200,20241209,19.38,4200,-9.05,20250121,3520,8.52,20250203,6180,-38.19,20240419,3200,19.38,20241209,3.21,N,005860,500,197 억,,648120,N,N,0,N,00,N
20250221,150214,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3815,-10,5,-0.26,592819615,156090,61.33,3840,3840,3770,4970,2680,3825,3797.93,1.64,0,-24978,3891,3857,3816,3782,3741,3875,3800,197,1145,500,2830,5,1,39403685,1503,1.31,0.96,12,0.40,2921.00,3961.00,6180,20240419,-38.27,3200,20241209,19.22,4200,-9.17,20250121,3520,8.38,20250203,6180,-38.27,20240419,3200,19.22,20241209,3.21,N,005860,500,197 억,,648120,N,N,0,N,00,N
20250221,140214,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3805,-20,5,-0.52,417590060,110107,43.26,3840,3840,3770,4970,2680,3825,3792.58,1.64,0,-25729,3891,3857,3816,3782,3741,3875,3800,197,1145,500,2830,5,1,39403685,1499,1.30,0.96,12,0.28,2921.00,3961.00,6180,20240419,-38.43,3200,20241209,18.91,4200,-9.40,20250121,3520,8.10,20250203,6180,-38.43,20240419,3200,18.91,20241209,3.21,N,005860,500,197 억,,648120,N,N,0,N,00,N
20250221,130214,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3790,-35,5,-0.92,381278105,100557,39.51,3840,3840,3770,4970,2680,3825,3791.66,1.64,0,-26189,3891,3857,3816,3782,3741,3875,3800,197,1145,500,2830,5,1,39403685,1493,1.30,0.96,12,0.26,2921.00,3961.00,6180,20240419,-38.67,3200,20241209,18.44,4200,-9.76,20250121,3520,7.67,20250203,6180,-38.67,20240419,3200,18.44,20241209,3.21,N,005860,500,197 억,,648120,N,N,0,N,00,N
20250221,120215,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3795,-30,5,-0.78,326770050,86182,33.86,3840,3840,3770,4970,2680,3825,3791.63,1.64,0,-25403,3891,3857,3816,3782,3741,3875,3800,197,1145,500,2830,5,1,39403685,1495,1.30,0.96,12,0.22,2921.00,3961.00,6180,20240419,-38.59,3200,20241209,18.59,4200,-9.64,20250121,3520,7.81,20250203,6180,-38.59,20240419,3200,18.59,20241209,3.21,N,005860,500,197 억,,648120,N,N,0,N,00,N
20250221,110214,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3810,-15,5,-0.39,270759330,71433,28.07,3840,3840,3770,4970,2680,3825,3790.40,1.64,0,-21422,3891,3857,3816,3782,3741,3875,3800,197,1145,500,2830,5,1,39403685,1501,1.30,0.96,12,0.18,2921.00,3961.00,6180,20240419,-38.35,3200,20241209,19.06,4200,-9.29,20250121,3520,8.24,20250203,6180,-38.35,20240419,3200,19.06,20241209,3.21,N,005860,500,197 억,,648120,N,N,0,N,00,N
20250221,100215,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3790,-35,5,-0.92,222054975,58588,23.02,3840,3840,3770,4970,2680,3825,3790.11,1.64,0,-22903,3891,3857,3816,3782,3741,3875,3800,197,1145,500,2830,5,1,39403685,1493,1.30,0.96,12,0.15,2921.00,3961.00,6180,20240419,-38.67,3200,20241209,18.44,4200,-9.76,20250121,3520,7.67,20250203,6180,-38.67,20240419,3200,18.44,20241209,3.21,N,005860,500,197 억,,648120,N,N,0,N,00,N
20250221,090214,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3805,-20,5,-0.52,9791805,2556,1.00,3840,3840,3805,4970,2680,3825,3830.91,1.64,0,-1120,3891,3857,3816,3782,3741,3875,3800,197,1145,500,2830,5,1,39403685,1499,1.30,0.96,12,0.01,2921.00,3961.00,6180,20240419,-38.43,3200,20241209,18.91,4200,-9.40,20250121,3520,8.10,20250203,6180,-38.43,20240419,3200,18.91,20241209,3.21,N,005860,500,197 억,,648120,N,N,0,N,00,N
20250220,160214,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3825,40,2,1.06,941795325,246657,143.02,3785,3850,3775,4920,2650,3785,3818.23,1.60,0,17310,3841,3812,3786,3757,3731,3812,3757,197,1135,500,2800,5,1,39403685,1507,1.31,0.97,12,0.63,2921.00,3961.00,6180,20240419,-38.11,3200,20241209,19.53,4200,-8.93,20250121,3520,8.66,20250203,6180,-38.11,20240419,3200,19.53,20241209,3.22,N,005860,500,197 억,,630640,N,N,0,N,00,N
20250220,150214,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3815,30,2,0.79,891401945,233456,135.36,3785,3850,3775,4920,2650,3785,3818.29,1.60,0,20307,3841,3812,3786,3757,3731,3812,3757,197,1135,500,2800,5,1,39403685,1503,1.31,0.96,12,0.59,2921.00,3961.00,6180,20240419,-38.27,3200,20241209,19.22,4200,-9.17,20250121,3520,8.38,20250203,6180,-38.27,20240419,3200,19.22,20241209,3.22,N,005860,500,197 억,,630640,N,N,0,N,00,N
20250220,140214,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3800,15,2,0.40,832186210,217899,126.34,3785,3850,3775,4920,2650,3785,3819.14,1.60,0,22673,3841,3812,3786,3757,3731,3812,3757,197,1135,500,2800,5,1,39403685,1497,1.30,0.96,12,0.55,2921.00,3961.00,6180,20240419,-38.51,3200,20241209,18.75,4200,-9.52,20250121,3520,7.95,20250203,6180,-38.51,20240419,3200,18.75,20241209,3.22,N,005860,500,197 억,,630640,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 20250221 160214 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3820 -5 5 -0.13 677712350 178326 70.07 3840 3840 3770 4970 2680 3825 3800.39 1.64 0 -19338 3891 3857 3816 3782 3741 3875 3800 197 1145 500 2830 5 1 39403685 1505 1.31 0.96 12 0.45 2921.00 3961.00 6180 20240419 -38.19 3200 20241209 19.38 4200 -9.05 20250121 3520 8.52 20250203 6180 -38.19 20240419 3200 19.38 20241209 3.21 N 005860 500 197 억 648120 N N 0 N 00 N
3 20250221 150214 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3815 -10 5 -0.26 592819615 156090 61.33 3840 3840 3770 4970 2680 3825 3797.93 1.64 0 -24978 3891 3857 3816 3782 3741 3875 3800 197 1145 500 2830 5 1 39403685 1503 1.31 0.96 12 0.40 2921.00 3961.00 6180 20240419 -38.27 3200 20241209 19.22 4200 -9.17 20250121 3520 8.38 20250203 6180 -38.27 20240419 3200 19.22 20241209 3.21 N 005860 500 197 억 648120 N N 0 N 00 N
4 20250221 140214 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3805 -20 5 -0.52 417590060 110107 43.26 3840 3840 3770 4970 2680 3825 3792.58 1.64 0 -25729 3891 3857 3816 3782 3741 3875 3800 197 1145 500 2830 5 1 39403685 1499 1.30 0.96 12 0.28 2921.00 3961.00 6180 20240419 -38.43 3200 20241209 18.91 4200 -9.40 20250121 3520 8.10 20250203 6180 -38.43 20240419 3200 18.91 20241209 3.21 N 005860 500 197 억 648120 N N 0 N 00 N
5 20250221 130214 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3790 -35 5 -0.92 381278105 100557 39.51 3840 3840 3770 4970 2680 3825 3791.66 1.64 0 -26189 3891 3857 3816 3782 3741 3875 3800 197 1145 500 2830 5 1 39403685 1493 1.30 0.96 12 0.26 2921.00 3961.00 6180 20240419 -38.67 3200 20241209 18.44 4200 -9.76 20250121 3520 7.67 20250203 6180 -38.67 20240419 3200 18.44 20241209 3.21 N 005860 500 197 억 648120 N N 0 N 00 N
6 20250221 120215 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3795 -30 5 -0.78 326770050 86182 33.86 3840 3840 3770 4970 2680 3825 3791.63 1.64 0 -25403 3891 3857 3816 3782 3741 3875 3800 197 1145 500 2830 5 1 39403685 1495 1.30 0.96 12 0.22 2921.00 3961.00 6180 20240419 -38.59 3200 20241209 18.59 4200 -9.64 20250121 3520 7.81 20250203 6180 -38.59 20240419 3200 18.59 20241209 3.21 N 005860 500 197 억 648120 N N 0 N 00 N
7 20250221 110214 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3810 -15 5 -0.39 270759330 71433 28.07 3840 3840 3770 4970 2680 3825 3790.40 1.64 0 -21422 3891 3857 3816 3782 3741 3875 3800 197 1145 500 2830 5 1 39403685 1501 1.30 0.96 12 0.18 2921.00 3961.00 6180 20240419 -38.35 3200 20241209 19.06 4200 -9.29 20250121 3520 8.24 20250203 6180 -38.35 20240419 3200 19.06 20241209 3.21 N 005860 500 197 억 648120 N N 0 N 00 N
8 20250221 100215 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3790 -35 5 -0.92 222054975 58588 23.02 3840 3840 3770 4970 2680 3825 3790.11 1.64 0 -22903 3891 3857 3816 3782 3741 3875 3800 197 1145 500 2830 5 1 39403685 1493 1.30 0.96 12 0.15 2921.00 3961.00 6180 20240419 -38.67 3200 20241209 18.44 4200 -9.76 20250121 3520 7.67 20250203 6180 -38.67 20240419 3200 18.44 20241209 3.21 N 005860 500 197 억 648120 N N 0 N 00 N
9 20250221 090214 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3805 -20 5 -0.52 9791805 2556 1.00 3840 3840 3805 4970 2680 3825 3830.91 1.64 0 -1120 3891 3857 3816 3782 3741 3875 3800 197 1145 500 2830 5 1 39403685 1499 1.30 0.96 12 0.01 2921.00 3961.00 6180 20240419 -38.43 3200 20241209 18.91 4200 -9.40 20250121 3520 8.10 20250203 6180 -38.43 20240419 3200 18.91 20241209 3.21 N 005860 500 197 억 648120 N N 0 N 00 N
10 20250220 160214 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3825 40 2 1.06 941795325 246657 143.02 3785 3850 3775 4920 2650 3785 3818.23 1.60 0 17310 3841 3812 3786 3757 3731 3812 3757 197 1135 500 2800 5 1 39403685 1507 1.31 0.97 12 0.63 2921.00 3961.00 6180 20240419 -38.11 3200 20241209 19.53 4200 -8.93 20250121 3520 8.66 20250203 6180 -38.11 20240419 3200 19.53 20241209 3.22 N 005860 500 197 억 630640 N N 0 N 00 N
11 20250220 150214 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3815 30 2 0.79 891401945 233456 135.36 3785 3850 3775 4920 2650 3785 3818.29 1.60 0 20307 3841 3812 3786 3757 3731 3812 3757 197 1135 500 2800 5 1 39403685 1503 1.31 0.96 12 0.59 2921.00 3961.00 6180 20240419 -38.27 3200 20241209 19.22 4200 -9.17 20250121 3520 8.38 20250203 6180 -38.27 20240419 3200 19.22 20241209 3.22 N 005860 500 197 억 630640 N N 0 N 00 N
12 20250220 140214 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3800 15 2 0.40 832186210 217899 126.34 3785 3850 3775 4920 2650 3785 3819.14 1.60 0 22673 3841 3812 3786 3757 3731 3812 3757 197 1135 500 2800 5 1 39403685 1497 1.30 0.96 12 0.55 2921.00 3961.00 6180 20240419 -38.51 3200 20241209 18.75 4200 -9.52 20250121 3520 7.95 20250203 6180 -38.51 20240419 3200 18.75 20241209 3.22 N 005860 500 197 억 630640 N N 0 N 00 N