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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160212,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3785,5,2,0.13,649513600,171749,102.33,3785,3815,3760,4910,2650,3780,3781.76,1.61,0,-4860,3910,3845,3810,3745,3710,3827,3727,197,1130,500,2790,5,1,39403685,1491,1.30,0.96,12,0.44,2921.00,3961.00,6180,20240419,-38.75,3200,20241209,18.28,4200,-9.88,20250121,3520,7.53,20250203,6180,-38.75,20240419,3200,18.28,20241209,3.31,N,005860,500,197 억,,635477,N,N,0,N,00,N
20250219,150214,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3780,0,3,0.00,609881860,161273,96.09,3785,3815,3760,4910,2650,3780,3781.67,1.61,0,-4692,3910,3845,3810,3745,3710,3827,3727,197,1130,500,2790,5,1,39403685,1489,1.29,0.95,12,0.41,2921.00,3961.00,6180,20240419,-38.83,3200,20241209,18.12,4200,-10.00,20250121,3520,7.39,20250203,6180,-38.83,20240419,3200,18.12,20241209,3.31,N,005860,500,197 억,,635477,N,N,0,N,00,N
20250219,140213,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3785,5,2,0.13,594517190,157213,93.67,3785,3815,3760,4910,2650,3780,3781.60,1.61,0,-4283,3910,3845,3810,3745,3710,3827,3727,197,1130,500,2790,5,1,39403685,1491,1.30,0.96,12,0.40,2921.00,3961.00,6180,20240419,-38.75,3200,20241209,18.28,4200,-9.88,20250121,3520,7.53,20250203,6180,-38.75,20240419,3200,18.28,20241209,3.31,N,005860,500,197 억,,635477,N,N,0,N,00,N
20250219,130213,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3780,0,3,0.00,460735860,121958,72.66,3785,3805,3760,4910,2650,3780,3777.82,1.61,0,-5299,3910,3845,3810,3745,3710,3827,3727,197,1130,500,2790,5,1,39403685,1489,1.29,0.95,12,0.31,2921.00,3961.00,6180,20240419,-38.83,3200,20241209,18.12,4200,-10.00,20250121,3520,7.39,20250203,6180,-38.83,20240419,3200,18.12,20241209,3.31,N,005860,500,197 억,,635477,N,N,0,N,00,N
20250219,120213,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3775,-5,5,-0.13,387694450,102628,61.14,3785,3805,3760,4910,2650,3780,3777.67,1.61,0,-12002,3910,3845,3810,3745,3710,3827,3727,197,1130,500,2790,5,1,39403685,1487,1.29,0.95,12,0.26,2921.00,3961.00,6180,20240419,-38.92,3200,20241209,17.97,4200,-10.12,20250121,3520,7.24,20250203,6180,-38.92,20240419,3200,17.97,20241209,3.31,N,005860,500,197 억,,635477,N,N,0,N,00,N
20250219,110213,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3785,5,2,0.13,330615495,87526,52.15,3785,3805,3760,4910,2650,3780,3777.34,1.61,0,-17464,3910,3845,3810,3745,3710,3827,3727,197,1130,500,2790,5,1,39403685,1491,1.30,0.96,12,0.22,2921.00,3961.00,6180,20240419,-38.75,3200,20241209,18.28,4200,-9.88,20250121,3520,7.53,20250203,6180,-38.75,20240419,3200,18.28,20241209,3.31,N,005860,500,197 억,,635477,N,N,0,N,00,N
20250219,100213,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3780,0,3,0.00,236615150,62611,37.30,3785,3805,3760,4910,2650,3780,3779.13,1.61,0,-15632,3910,3845,3810,3745,3710,3827,3727,197,1130,500,2790,5,1,39403685,1489,1.29,0.95,12,0.16,2921.00,3961.00,6180,20240419,-38.83,3200,20241209,18.12,4200,-10.00,20250121,3520,7.39,20250203,6180,-38.83,20240419,3200,18.12,20241209,3.31,N,005860,500,197 억,,635477,N,N,0,N,00,N
20250219,090213,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3775,-5,5,-0.13,9387170,2482,1.48,3785,3795,3775,4910,2650,3780,3782.10,1.61,0,-2322,3910,3845,3810,3745,3710,3827,3727,197,1130,500,2790,5,1,39403685,1487,1.29,0.95,12,0.01,2921.00,3961.00,6180,20240419,-38.92,3200,20241209,17.97,4200,-10.12,20250121,3520,7.24,20250203,6180,-38.92,20240419,3200,17.97,20241209,3.31,N,005860,500,197 억,,635477,N,N,0,N,00,N
20250218,160212,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3780,-60,5,-1.56,630628130,166025,56.97,3830,3875,3775,4990,2690,3840,3798.71,1.68,0,-30388,3900,3870,3820,3790,3740,3885,3805,197,1150,500,2840,5,1,39403685,1489,1.29,0.95,12,0.42,2921.00,3961.00,6180,20240419,-38.83,3200,20241209,18.12,4200,-10.00,20250121,3520,7.39,20250203,6180,-38.83,20240419,3200,18.12,20241209,3.29,N,005860,500,197 억,,662638,N,N,0,N,00,N
20250218,150213,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3775,-65,5,-1.69,586299450,154296,52.94,3830,3875,3775,4990,2690,3840,3799.84,1.68,0,-27375,3900,3870,3820,3790,3740,3885,3805,197,1150,500,2840,5,1,39403685,1487,1.29,0.95,12,0.39,2921.00,3961.00,6180,20240419,-38.92,3200,20241209,17.97,4200,-10.12,20250121,3520,7.24,20250203,6180,-38.92,20240419,3200,17.97,20241209,3.29,N,005860,500,197 억,,662638,N,N,0,N,00,N
20250218,140213,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3790,-50,5,-1.30,497984715,130948,44.93,3830,3875,3785,4990,2690,3840,3802.92,1.68,0,-10753,3900,3870,3820,3790,3740,3885,3805,197,1150,500,2840,5,1,39403685,1493,1.30,0.96,12,0.33,2921.00,3961.00,6180,20240419,-38.67,3200,20241209,18.44,4200,-9.76,20250121,3520,7.67,20250203,6180,-38.67,20240419,3200,18.44,20241209,3.29,N,005860,500,197 억,,662638,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 20250219 160212 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3785 5 2 0.13 649513600 171749 102.33 3785 3815 3760 4910 2650 3780 3781.76 1.61 0 -4860 3910 3845 3810 3745 3710 3827 3727 197 1130 500 2790 5 1 39403685 1491 1.30 0.96 12 0.44 2921.00 3961.00 6180 20240419 -38.75 3200 20241209 18.28 4200 -9.88 20250121 3520 7.53 20250203 6180 -38.75 20240419 3200 18.28 20241209 3.31 N 005860 500 197 억 635477 N N 0 N 00 N
3 20250219 150214 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3780 0 3 0.00 609881860 161273 96.09 3785 3815 3760 4910 2650 3780 3781.67 1.61 0 -4692 3910 3845 3810 3745 3710 3827 3727 197 1130 500 2790 5 1 39403685 1489 1.29 0.95 12 0.41 2921.00 3961.00 6180 20240419 -38.83 3200 20241209 18.12 4200 -10.00 20250121 3520 7.39 20250203 6180 -38.83 20240419 3200 18.12 20241209 3.31 N 005860 500 197 억 635477 N N 0 N 00 N
4 20250219 140213 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3785 5 2 0.13 594517190 157213 93.67 3785 3815 3760 4910 2650 3780 3781.60 1.61 0 -4283 3910 3845 3810 3745 3710 3827 3727 197 1130 500 2790 5 1 39403685 1491 1.30 0.96 12 0.40 2921.00 3961.00 6180 20240419 -38.75 3200 20241209 18.28 4200 -9.88 20250121 3520 7.53 20250203 6180 -38.75 20240419 3200 18.28 20241209 3.31 N 005860 500 197 억 635477 N N 0 N 00 N
5 20250219 130213 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3780 0 3 0.00 460735860 121958 72.66 3785 3805 3760 4910 2650 3780 3777.82 1.61 0 -5299 3910 3845 3810 3745 3710 3827 3727 197 1130 500 2790 5 1 39403685 1489 1.29 0.95 12 0.31 2921.00 3961.00 6180 20240419 -38.83 3200 20241209 18.12 4200 -10.00 20250121 3520 7.39 20250203 6180 -38.83 20240419 3200 18.12 20241209 3.31 N 005860 500 197 억 635477 N N 0 N 00 N
6 20250219 120213 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3775 -5 5 -0.13 387694450 102628 61.14 3785 3805 3760 4910 2650 3780 3777.67 1.61 0 -12002 3910 3845 3810 3745 3710 3827 3727 197 1130 500 2790 5 1 39403685 1487 1.29 0.95 12 0.26 2921.00 3961.00 6180 20240419 -38.92 3200 20241209 17.97 4200 -10.12 20250121 3520 7.24 20250203 6180 -38.92 20240419 3200 17.97 20241209 3.31 N 005860 500 197 억 635477 N N 0 N 00 N
7 20250219 110213 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3785 5 2 0.13 330615495 87526 52.15 3785 3805 3760 4910 2650 3780 3777.34 1.61 0 -17464 3910 3845 3810 3745 3710 3827 3727 197 1130 500 2790 5 1 39403685 1491 1.30 0.96 12 0.22 2921.00 3961.00 6180 20240419 -38.75 3200 20241209 18.28 4200 -9.88 20250121 3520 7.53 20250203 6180 -38.75 20240419 3200 18.28 20241209 3.31 N 005860 500 197 억 635477 N N 0 N 00 N
8 20250219 100213 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3780 0 3 0.00 236615150 62611 37.30 3785 3805 3760 4910 2650 3780 3779.13 1.61 0 -15632 3910 3845 3810 3745 3710 3827 3727 197 1130 500 2790 5 1 39403685 1489 1.29 0.95 12 0.16 2921.00 3961.00 6180 20240419 -38.83 3200 20241209 18.12 4200 -10.00 20250121 3520 7.39 20250203 6180 -38.83 20240419 3200 18.12 20241209 3.31 N 005860 500 197 억 635477 N N 0 N 00 N
9 20250219 090213 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3775 -5 5 -0.13 9387170 2482 1.48 3785 3795 3775 4910 2650 3780 3782.10 1.61 0 -2322 3910 3845 3810 3745 3710 3827 3727 197 1130 500 2790 5 1 39403685 1487 1.29 0.95 12 0.01 2921.00 3961.00 6180 20240419 -38.92 3200 20241209 17.97 4200 -10.12 20250121 3520 7.24 20250203 6180 -38.92 20240419 3200 17.97 20241209 3.31 N 005860 500 197 억 635477 N N 0 N 00 N
10 20250218 160212 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3780 -60 5 -1.56 630628130 166025 56.97 3830 3875 3775 4990 2690 3840 3798.71 1.68 0 -30388 3900 3870 3820 3790 3740 3885 3805 197 1150 500 2840 5 1 39403685 1489 1.29 0.95 12 0.42 2921.00 3961.00 6180 20240419 -38.83 3200 20241209 18.12 4200 -10.00 20250121 3520 7.39 20250203 6180 -38.83 20240419 3200 18.12 20241209 3.29 N 005860 500 197 억 662638 N N 0 N 00 N
11 20250218 150213 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3775 -65 5 -1.69 586299450 154296 52.94 3830 3875 3775 4990 2690 3840 3799.84 1.68 0 -27375 3900 3870 3820 3790 3740 3885 3805 197 1150 500 2840 5 1 39403685 1487 1.29 0.95 12 0.39 2921.00 3961.00 6180 20240419 -38.92 3200 20241209 17.97 4200 -10.12 20250121 3520 7.24 20250203 6180 -38.92 20240419 3200 17.97 20241209 3.29 N 005860 500 197 억 662638 N N 0 N 00 N
12 20250218 140213 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3790 -50 5 -1.30 497984715 130948 44.93 3830 3875 3785 4990 2690 3840 3802.92 1.68 0 -10753 3900 3870 3820 3790 3740 3885 3805 197 1150 500 2840 5 1 39403685 1493 1.30 0.96 12 0.33 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 3.29 N 005860 500 197 억 662638 N N 0 N 00 N