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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-20250301.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
20250306,160208,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3720,-15,5,-0.40,791032035,212148,55.31,3735,3760,3695,4855,2615,3735,3728.68,1.31,0,31010,3815,3775,3705,3665,3595,3795,3685,197,1120,500,2760,5,1,39403685,1466,1.27,0.94,12,0.54,2921.00,3961.00,6180,20240419,-39.81,3200,20241209,16.25,4200,-11.43,20250121,3520,5.68,20250203,6180,-39.81,20240419,3200,16.25,20241209,3.19,N,005860,500,197 억,,517245,N,N,0,N,00,N
20250306,150208,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3725,-10,5,-0.27,744716725,199686,52.07,3735,3760,3695,4855,2615,3735,3729.44,1.31,0,34497,3815,3775,3705,3665,3595,3795,3685,197,1120,500,2760,5,1,39403685,1468,1.28,0.94,12,0.51,2921.00,3961.00,6180,20240419,-39.72,3200,20241209,16.41,4200,-11.31,20250121,3520,5.82,20250203,6180,-39.72,20240419,3200,16.41,20241209,3.19,N,005860,500,197 억,,517245,N,N,0,N,00,N
20250306,140208,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3740,5,2,0.13,653332817,175146,45.67,3735,3760,3695,4855,2615,3735,3730.22,1.31,0,37195,3815,3775,3705,3665,3595,3795,3685,197,1120,500,2760,5,1,39403685,1474,1.28,0.94,12,0.44,2921.00,3961.00,6180,20240419,-39.48,3200,20241209,16.88,4200,-10.95,20250121,3520,6.25,20250203,6180,-39.48,20240419,3200,16.88,20241209,3.19,N,005860,500,197 억,,517245,N,N,0,N,00,N
20250306,130208,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3735,0,3,0.00,621834717,166727,43.47,3735,3760,3695,4855,2615,3735,3729.66,1.31,0,35766,3815,3775,3705,3665,3595,3795,3685,197,1120,500,2760,5,1,39403685,1472,1.28,0.94,12,0.42,2921.00,3961.00,6180,20240419,-39.56,3200,20241209,16.72,4200,-11.07,20250121,3520,6.11,20250203,6180,-39.56,20240419,3200,16.72,20241209,3.19,N,005860,500,197 억,,517245,N,N,0,N,00,N
20250306,120208,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3730,-5,5,-0.13,490156132,131402,34.26,3735,3760,3695,4855,2615,3735,3730.20,1.31,0,32170,3815,3775,3705,3665,3595,3795,3685,197,1120,500,2760,5,1,39403685,1470,1.28,0.94,12,0.33,2921.00,3961.00,6180,20240419,-39.64,3200,20241209,16.56,4200,-11.19,20250121,3520,5.97,20250203,6180,-39.64,20240419,3200,16.56,20241209,3.19,N,005860,500,197 억,,517245,N,N,0,N,00,N
20250306,110208,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3745,10,2,0.27,394408387,105833,27.59,3735,3755,3695,4855,2615,3735,3726.70,1.31,0,23343,3815,3775,3705,3665,3595,3795,3685,197,1120,500,2760,5,1,39403685,1476,1.28,0.95,12,0.27,2921.00,3961.00,6180,20240419,-39.40,3200,20241209,17.03,4200,-10.83,20250121,3520,6.39,20250203,6180,-39.40,20240419,3200,17.03,20241209,3.19,N,005860,500,197 억,,517245,N,N,0,N,00,N
20250306,100208,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3730,-5,5,-0.13,273650167,73531,19.17,3735,3745,3695,4855,2615,3735,3721.56,1.31,0,13519,3815,3775,3705,3665,3595,3795,3685,197,1120,500,2760,5,1,39403685,1470,1.28,0.94,12,0.19,2921.00,3961.00,6180,20240419,-39.64,3200,20241209,16.56,4200,-11.19,20250121,3520,5.97,20250203,6180,-39.64,20240419,3200,16.56,20241209,3.19,N,005860,500,197 억,,517245,N,N,0,N,00,N
20250306,090209,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3700,-35,5,-0.94,14247310,3837,1.00,3735,3735,3700,4855,2615,3735,3713.10,1.31,0,857,3815,3775,3705,3665,3595,3795,3685,197,1120,500,2760,5,1,39403685,1458,1.27,0.93,12,0.01,2921.00,3961.00,6180,20240419,-40.13,3200,20241209,15.62,4200,-11.90,20250121,3520,5.11,20250203,6180,-40.13,20240419,3200,15.62,20241209,3.19,N,005860,500,197 억,,517245,N,N,0,N,00,N
20250305,160207,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3735,15,2,0.40,1409827798,381369,48.26,3650,3745,3635,4835,2605,3720,3696.65,1.08,0,87918,3920,3820,3705,3605,3490,3762,3547,197,1115,500,2750,5,1,39403685,1472,1.28,0.94,12,0.97,2921.00,3961.00,6180,20240419,-39.56,3200,20241209,16.72,4200,-11.07,20250121,3520,6.11,20250203,6180,-39.56,20240419,3200,16.72,20241209,3.23,N,005860,500,197 억,,427055,N,N,0,N,00,N
20250305,150208,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3740,20,2,0.54,1344507833,363873,46.04,3650,3745,3635,4835,2605,3720,3694.99,1.08,0,83089,3920,3820,3705,3605,3490,3762,3547,197,1115,500,2750,5,1,39403685,1474,1.28,0.94,12,0.92,2921.00,3961.00,6180,20240419,-39.48,3200,20241209,16.88,4200,-10.95,20250121,3520,6.25,20250203,6180,-39.48,20240419,3200,16.88,20241209,3.23,N,005860,500,197 억,,427055,N,N,0,N,00,N
20250305,140206,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3720,0,3,0.00,1220003339,330530,41.82,3650,3740,3635,4835,2605,3720,3691.05,1.08,0,68174,3920,3820,3705,3605,3490,3762,3547,197,1115,500,2750,5,1,39403685,1466,1.27,0.94,12,0.84,2921.00,3961.00,6180,20240419,-39.81,3200,20241209,16.25,4200,-11.43,20250121,3520,5.68,20250203,6180,-39.81,20240419,3200,16.25,20241209,3.23,N,005860,500,197 억,,427055,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 20250306 160208 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3720 -15 5 -0.40 791032035 212148 55.31 3735 3760 3695 4855 2615 3735 3728.68 1.31 0 31010 3815 3775 3705 3665 3595 3795 3685 197 1120 500 2760 5 1 39403685 1466 1.27 0.94 12 0.54 2921.00 3961.00 6180 20240419 -39.81 3200 20241209 16.25 4200 -11.43 20250121 3520 5.68 20250203 6180 -39.81 20240419 3200 16.25 20241209 3.19 N 005860 500 197 억 517245 N N 0 N 00 N
3 20250306 150208 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3725 -10 5 -0.27 744716725 199686 52.07 3735 3760 3695 4855 2615 3735 3729.44 1.31 0 34497 3815 3775 3705 3665 3595 3795 3685 197 1120 500 2760 5 1 39403685 1468 1.28 0.94 12 0.51 2921.00 3961.00 6180 20240419 -39.72 3200 20241209 16.41 4200 -11.31 20250121 3520 5.82 20250203 6180 -39.72 20240419 3200 16.41 20241209 3.19 N 005860 500 197 억 517245 N N 0 N 00 N
4 20250306 140208 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3740 5 2 0.13 653332817 175146 45.67 3735 3760 3695 4855 2615 3735 3730.22 1.31 0 37195 3815 3775 3705 3665 3595 3795 3685 197 1120 500 2760 5 1 39403685 1474 1.28 0.94 12 0.44 2921.00 3961.00 6180 20240419 -39.48 3200 20241209 16.88 4200 -10.95 20250121 3520 6.25 20250203 6180 -39.48 20240419 3200 16.88 20241209 3.19 N 005860 500 197 억 517245 N N 0 N 00 N
5 20250306 130208 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3735 0 3 0.00 621834717 166727 43.47 3735 3760 3695 4855 2615 3735 3729.66 1.31 0 35766 3815 3775 3705 3665 3595 3795 3685 197 1120 500 2760 5 1 39403685 1472 1.28 0.94 12 0.42 2921.00 3961.00 6180 20240419 -39.56 3200 20241209 16.72 4200 -11.07 20250121 3520 6.11 20250203 6180 -39.56 20240419 3200 16.72 20241209 3.19 N 005860 500 197 억 517245 N N 0 N 00 N
6 20250306 120208 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3730 -5 5 -0.13 490156132 131402 34.26 3735 3760 3695 4855 2615 3735 3730.20 1.31 0 32170 3815 3775 3705 3665 3595 3795 3685 197 1120 500 2760 5 1 39403685 1470 1.28 0.94 12 0.33 2921.00 3961.00 6180 20240419 -39.64 3200 20241209 16.56 4200 -11.19 20250121 3520 5.97 20250203 6180 -39.64 20240419 3200 16.56 20241209 3.19 N 005860 500 197 억 517245 N N 0 N 00 N
7 20250306 110208 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3745 10 2 0.27 394408387 105833 27.59 3735 3755 3695 4855 2615 3735 3726.70 1.31 0 23343 3815 3775 3705 3665 3595 3795 3685 197 1120 500 2760 5 1 39403685 1476 1.28 0.95 12 0.27 2921.00 3961.00 6180 20240419 -39.40 3200 20241209 17.03 4200 -10.83 20250121 3520 6.39 20250203 6180 -39.40 20240419 3200 17.03 20241209 3.19 N 005860 500 197 억 517245 N N 0 N 00 N
8 20250306 100208 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3730 -5 5 -0.13 273650167 73531 19.17 3735 3745 3695 4855 2615 3735 3721.56 1.31 0 13519 3815 3775 3705 3665 3595 3795 3685 197 1120 500 2760 5 1 39403685 1470 1.28 0.94 12 0.19 2921.00 3961.00 6180 20240419 -39.64 3200 20241209 16.56 4200 -11.19 20250121 3520 5.97 20250203 6180 -39.64 20240419 3200 16.56 20241209 3.19 N 005860 500 197 억 517245 N N 0 N 00 N
9 20250306 090209 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3700 -35 5 -0.94 14247310 3837 1.00 3735 3735 3700 4855 2615 3735 3713.10 1.31 0 857 3815 3775 3705 3665 3595 3795 3685 197 1120 500 2760 5 1 39403685 1458 1.27 0.93 12 0.01 2921.00 3961.00 6180 20240419 -40.13 3200 20241209 15.62 4200 -11.90 20250121 3520 5.11 20250203 6180 -40.13 20240419 3200 15.62 20241209 3.19 N 005860 500 197 억 517245 N N 0 N 00 N
10 20250305 160207 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3735 15 2 0.40 1409827798 381369 48.26 3650 3745 3635 4835 2605 3720 3696.65 1.08 0 87918 3920 3820 3705 3605 3490 3762 3547 197 1115 500 2750 5 1 39403685 1472 1.28 0.94 12 0.97 2921.00 3961.00 6180 20240419 -39.56 3200 20241209 16.72 4200 -11.07 20250121 3520 6.11 20250203 6180 -39.56 20240419 3200 16.72 20241209 3.23 N 005860 500 197 억 427055 N N 0 N 00 N
11 20250305 150208 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3740 20 2 0.54 1344507833 363873 46.04 3650 3745 3635 4835 2605 3720 3694.99 1.08 0 83089 3920 3820 3705 3605 3490 3762 3547 197 1115 500 2750 5 1 39403685 1474 1.28 0.94 12 0.92 2921.00 3961.00 6180 20240419 -39.48 3200 20241209 16.88 4200 -10.95 20250121 3520 6.25 20250203 6180 -39.48 20240419 3200 16.88 20241209 3.23 N 005860 500 197 억 427055 N N 0 N 00 N
12 20250305 140206 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3720 0 3 0.00 1220003339 330530 41.82 3650 3740 3635 4835 2605 3720 3691.05 1.08 0 68174 3920 3820 3705 3605 3490 3762 3547 197 1115 500 2750 5 1 39403685 1466 1.27 0.94 12 0.84 2921.00 3961.00 6180 20240419 -39.81 3200 20241209 16.25 4200 -11.43 20250121 3520 5.68 20250203 6180 -39.81 20240419 3200 16.25 20241209 3.23 N 005860 500 197 억 427055 N N 0 N 00 N