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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160208,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3590,55,2,1.56,664825065,184868,84.22,3600,3625,3555,4595,2475,3535,3596.21,2.33,0,19899,3608,3571,3543,3506,3478,3590,3525,197,1060,500,2680,5,1,39403685,1415,38.19,0.91,12,0.47,94.00,3964.00,6180,20240419,-41.91,3200,20241209,12.19,4200,-14.52,20250121,3380,6.21,20250409,6180,-41.91,20240419,3200,12.19,20241209,3.35,Y,005860,500,197 억,,916384,N,N,39488,N,00,N
20250414,150209,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3590,55,2,1.56,637677895,177307,80.77,3600,3625,3555,4595,2475,3535,3596.46,2.33,0,14786,3608,3571,3543,3506,3478,3590,3525,197,1060,500,2680,5,1,39403685,1415,38.19,0.91,12,0.45,94.00,3964.00,6180,20240419,-41.91,3200,20241209,12.19,4200,-14.52,20250121,3380,6.21,20250409,6180,-41.91,20240419,3200,12.19,20241209,3.35,Y,005860,500,197 억,,916384,N,N,32010,N,00,N
20250414,140209,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3605,70,2,1.98,522483625,145250,66.17,3600,3625,3555,4595,2475,3535,3597.13,2.33,0,5404,3608,3571,3543,3506,3478,3590,3525,197,1060,500,2680,5,1,39403685,1421,38.35,0.91,12,0.37,94.00,3964.00,6180,20240419,-41.67,3200,20241209,12.66,4200,-14.17,20250121,3380,6.66,20250409,6180,-41.67,20240419,3200,12.66,20241209,3.35,Y,005860,500,197 억,,916384,N,N,32010,N,00,N
20250414,130209,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3595,60,2,1.70,460601666,128080,58.35,3600,3625,3555,4595,2475,3535,3596.20,2.33,0,7822,3608,3571,3543,3506,3478,3590,3525,197,1060,500,2680,5,1,39403685,1417,38.24,0.91,12,0.33,94.00,3964.00,6180,20240419,-41.83,3200,20241209,12.34,4200,-14.40,20250121,3380,6.36,20250409,6180,-41.83,20240419,3200,12.34,20241209,3.35,Y,005860,500,197 억,,916384,N,N,32010,N,00,N
20250414,120209,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3605,70,2,1.98,305102876,84765,38.62,3600,3625,3555,4595,2475,3535,3599.40,2.33,0,2392,3608,3571,3543,3506,3478,3590,3525,197,1060,500,2680,5,1,39403685,1421,38.35,0.91,12,0.22,94.00,3964.00,6180,20240419,-41.67,3200,20241209,12.66,4200,-14.17,20250121,3380,6.66,20250409,6180,-41.67,20240419,3200,12.66,20241209,3.35,Y,005860,500,197 억,,916384,N,N,32010,N,00,N
20250414,110208,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3600,65,2,1.84,265554121,73789,33.62,3600,3625,3555,4595,2475,3535,3598.83,2.33,0,1565,3608,3571,3543,3506,3478,3590,3525,197,1060,500,2680,5,1,39403685,1419,38.30,0.91,12,0.19,94.00,3964.00,6180,20240419,-41.75,3200,20241209,12.50,4200,-14.29,20250121,3380,6.51,20250409,6180,-41.75,20240419,3200,12.50,20241209,3.35,Y,005860,500,197 억,,916384,N,N,32010,N,00,N
20250414,100209,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3595,60,2,1.70,180721601,50292,22.91,3600,3620,3555,4595,2475,3535,3593.45,2.33,0,7175,3608,3571,3543,3506,3478,3590,3525,197,1060,500,2680,5,1,39403685,1417,38.24,0.91,12,0.13,94.00,3964.00,6180,20240419,-41.83,3200,20241209,12.34,4200,-14.40,20250121,3380,6.36,20250409,6180,-41.83,20240419,3200,12.34,20241209,3.35,Y,005860,500,197 억,,916384,N,N,32010,N,00,N
20250414,090209,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3600,65,2,1.84,35424390,9894,4.51,3600,3600,3560,4595,2475,3535,3580.39,2.33,0,-5937,3608,3571,3543,3506,3478,3590,3525,197,1060,500,2680,5,1,39403685,1419,38.30,0.91,12,0.03,94.00,3964.00,6180,20240419,-41.75,3200,20241209,12.50,4200,-14.29,20250121,3380,6.51,20250409,6180,-41.75,20240419,3200,12.50,20241209,3.35,Y,005860,500,197 억,,916384,N,N,32010,N,00,N
20250411,160207,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3535,-20,5,-0.56,779287853,219508,96.11,3520,3580,3515,4620,2490,3555,3550.16,2.18,0,55996,3638,3596,3538,3496,3438,3617,3517,197,1065,500,2700,5,1,39403685,1393,37.61,0.89,12,0.56,94.00,3964.00,6180,20240419,-42.80,3200,20241209,10.47,4200,-15.83,20250121,3380,4.59,20250409,6180,-42.80,20240419,3200,10.47,20241209,3.31,Y,005860,500,197 억,,859095,N,N,32010,N,00,N
20250411,150208,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3540,-15,5,-0.42,697190317,196267,85.93,3520,3580,3515,4620,2490,3555,3552.25,2.18,0,58166,3638,3596,3538,3496,3438,3617,3517,197,1065,500,2700,5,1,39403685,1395,37.66,0.89,12,0.50,94.00,3964.00,6180,20240419,-42.72,3200,20241209,10.62,4200,-15.71,20250121,3380,4.73,20250409,6180,-42.72,20240419,3200,10.62,20241209,3.31,Y,005860,500,197 억,,859095,N,N,8623,N,00,N
20250411,140209,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3565,10,2,0.28,508882812,143238,62.72,3520,3580,3515,4620,2490,3555,3552.71,2.18,0,36800,3638,3596,3538,3496,3438,3617,3517,197,1065,500,2700,5,1,39403685,1405,37.93,0.90,12,0.36,94.00,3964.00,6180,20240419,-42.31,3200,20241209,11.41,4200,-15.12,20250121,3380,5.47,20250409,6180,-42.31,20240419,3200,11.41,20241209,3.31,Y,005860,500,197 억,,859095,N,N,8623,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 20250414 160208 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3590 55 2 1.56 664825065 184868 84.22 3600 3625 3555 4595 2475 3535 3596.21 2.33 0 19899 3608 3571 3543 3506 3478 3590 3525 197 1060 500 2680 5 1 39403685 1415 38.19 0.91 12 0.47 94.00 3964.00 6180 20240419 -41.91 3200 20241209 12.19 4200 -14.52 20250121 3380 6.21 20250409 6180 -41.91 20240419 3200 12.19 20241209 3.35 Y 005860 500 197 억 916384 N N 39488 N 00 N
3 20250414 150209 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3590 55 2 1.56 637677895 177307 80.77 3600 3625 3555 4595 2475 3535 3596.46 2.33 0 14786 3608 3571 3543 3506 3478 3590 3525 197 1060 500 2680 5 1 39403685 1415 38.19 0.91 12 0.45 94.00 3964.00 6180 20240419 -41.91 3200 20241209 12.19 4200 -14.52 20250121 3380 6.21 20250409 6180 -41.91 20240419 3200 12.19 20241209 3.35 Y 005860 500 197 억 916384 N N 32010 N 00 N
4 20250414 140209 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3605 70 2 1.98 522483625 145250 66.17 3600 3625 3555 4595 2475 3535 3597.13 2.33 0 5404 3608 3571 3543 3506 3478 3590 3525 197 1060 500 2680 5 1 39403685 1421 38.35 0.91 12 0.37 94.00 3964.00 6180 20240419 -41.67 3200 20241209 12.66 4200 -14.17 20250121 3380 6.66 20250409 6180 -41.67 20240419 3200 12.66 20241209 3.35 Y 005860 500 197 억 916384 N N 32010 N 00 N
5 20250414 130209 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3595 60 2 1.70 460601666 128080 58.35 3600 3625 3555 4595 2475 3535 3596.20 2.33 0 7822 3608 3571 3543 3506 3478 3590 3525 197 1060 500 2680 5 1 39403685 1417 38.24 0.91 12 0.33 94.00 3964.00 6180 20240419 -41.83 3200 20241209 12.34 4200 -14.40 20250121 3380 6.36 20250409 6180 -41.83 20240419 3200 12.34 20241209 3.35 Y 005860 500 197 억 916384 N N 32010 N 00 N
6 20250414 120209 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3605 70 2 1.98 305102876 84765 38.62 3600 3625 3555 4595 2475 3535 3599.40 2.33 0 2392 3608 3571 3543 3506 3478 3590 3525 197 1060 500 2680 5 1 39403685 1421 38.35 0.91 12 0.22 94.00 3964.00 6180 20240419 -41.67 3200 20241209 12.66 4200 -14.17 20250121 3380 6.66 20250409 6180 -41.67 20240419 3200 12.66 20241209 3.35 Y 005860 500 197 억 916384 N N 32010 N 00 N
7 20250414 110208 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3600 65 2 1.84 265554121 73789 33.62 3600 3625 3555 4595 2475 3535 3598.83 2.33 0 1565 3608 3571 3543 3506 3478 3590 3525 197 1060 500 2680 5 1 39403685 1419 38.30 0.91 12 0.19 94.00 3964.00 6180 20240419 -41.75 3200 20241209 12.50 4200 -14.29 20250121 3380 6.51 20250409 6180 -41.75 20240419 3200 12.50 20241209 3.35 Y 005860 500 197 억 916384 N N 32010 N 00 N
8 20250414 100209 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3595 60 2 1.70 180721601 50292 22.91 3600 3620 3555 4595 2475 3535 3593.45 2.33 0 7175 3608 3571 3543 3506 3478 3590 3525 197 1060 500 2680 5 1 39403685 1417 38.24 0.91 12 0.13 94.00 3964.00 6180 20240419 -41.83 3200 20241209 12.34 4200 -14.40 20250121 3380 6.36 20250409 6180 -41.83 20240419 3200 12.34 20241209 3.35 Y 005860 500 197 억 916384 N N 32010 N 00 N
9 20250414 090209 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3600 65 2 1.84 35424390 9894 4.51 3600 3600 3560 4595 2475 3535 3580.39 2.33 0 -5937 3608 3571 3543 3506 3478 3590 3525 197 1060 500 2680 5 1 39403685 1419 38.30 0.91 12 0.03 94.00 3964.00 6180 20240419 -41.75 3200 20241209 12.50 4200 -14.29 20250121 3380 6.51 20250409 6180 -41.75 20240419 3200 12.50 20241209 3.35 Y 005860 500 197 억 916384 N N 32010 N 00 N
10 20250411 160207 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3535 -20 5 -0.56 779287853 219508 96.11 3520 3580 3515 4620 2490 3555 3550.16 2.18 0 55996 3638 3596 3538 3496 3438 3617 3517 197 1065 500 2700 5 1 39403685 1393 37.61 0.89 12 0.56 94.00 3964.00 6180 20240419 -42.80 3200 20241209 10.47 4200 -15.83 20250121 3380 4.59 20250409 6180 -42.80 20240419 3200 10.47 20241209 3.31 Y 005860 500 197 억 859095 N N 32010 N 00 N
11 20250411 150208 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3540 -15 5 -0.42 697190317 196267 85.93 3520 3580 3515 4620 2490 3555 3552.25 2.18 0 58166 3638 3596 3538 3496 3438 3617 3517 197 1065 500 2700 5 1 39403685 1395 37.66 0.89 12 0.50 94.00 3964.00 6180 20240419 -42.72 3200 20241209 10.62 4200 -15.71 20250121 3380 4.73 20250409 6180 -42.72 20240419 3200 10.62 20241209 3.31 Y 005860 500 197 억 859095 N N 8623 N 00 N
12 20250411 140209 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3565 10 2 0.28 508882812 143238 62.72 3520 3580 3515 4620 2490 3555 3552.71 2.18 0 36800 3638 3596 3538 3496 3438 3617 3517 197 1065 500 2700 5 1 39403685 1405 37.93 0.90 12 0.36 94.00 3964.00 6180 20240419 -42.31 3200 20241209 11.41 4200 -15.12 20250121 3380 5.47 20250409 6180 -42.31 20240419 3200 11.41 20241209 3.31 Y 005860 500 197 억 859095 N N 8623 N 00 N