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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160210,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3745,-85,5,-2.22,719626480,191238,60.73,3795,3800,3730,4975,2685,3830,3763.02,1.54,0,-82229,3896,3862,3796,3762,3696,3880,3780,197,1145,500,2830,5,1,39403685,1476,1.28,0.95,12,0.49,2921.00,3961.00,6180,20240419,-39.40,3200,20241209,17.03,4200,-10.83,20250121,3520,6.39,20250203,6180,-39.40,20240419,3200,17.03,20241209,3.42,N,005860,500,197 억,,608140,N,N,0,N,00,N
20250212,150209,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3735,-95,5,-2.48,674832415,179257,56.92,3795,3800,3730,4975,2685,3830,3764.61,1.54,0,-78982,3896,3862,3796,3762,3696,3880,3780,197,1145,500,2830,5,1,39403685,1472,1.28,0.94,12,0.45,2921.00,3961.00,6180,20240419,-39.56,3200,20241209,16.72,4200,-11.07,20250121,3520,6.11,20250203,6180,-39.56,20240419,3200,16.72,20241209,3.42,N,005860,500,197 억,,608140,N,N,0,N,00,N
20250212,140209,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3750,-80,5,-2.09,540787780,143468,45.56,3795,3800,3750,4975,2685,3830,3769.40,1.54,0,-62175,3896,3862,3796,3762,3696,3880,3780,197,1145,500,2830,5,1,39403685,1478,1.28,0.95,12,0.36,2921.00,3961.00,6180,20240419,-39.32,3200,20241209,17.19,4200,-10.71,20250121,3520,6.53,20250203,6180,-39.32,20240419,3200,17.19,20241209,3.42,N,005860,500,197 억,,608140,N,N,0,N,00,N
20250212,130210,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3760,-70,5,-1.83,477380710,126589,40.20,3795,3800,3750,4975,2685,3830,3771.11,1.54,0,-54556,3896,3862,3796,3762,3696,3880,3780,197,1145,500,2830,5,1,39403685,1482,1.29,0.95,12,0.32,2921.00,3961.00,6180,20240419,-39.16,3200,20241209,17.50,4200,-10.48,20250121,3520,6.82,20250203,6180,-39.16,20240419,3200,17.50,20241209,3.42,N,005860,500,197 억,,608140,N,N,0,N,00,N
20250212,120209,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3760,-70,5,-1.83,412192900,109240,34.69,3795,3800,3760,4975,2685,3830,3773.28,1.54,0,-40373,3896,3862,3796,3762,3696,3880,3780,197,1145,500,2830,5,1,39403685,1482,1.29,0.95,12,0.28,2921.00,3961.00,6180,20240419,-39.16,3200,20241209,17.50,4200,-10.48,20250121,3520,6.82,20250203,6180,-39.16,20240419,3200,17.50,20241209,3.42,N,005860,500,197 억,,608140,N,N,0,N,00,N
20250212,110210,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3770,-60,5,-1.57,304624775,80671,25.62,3795,3800,3765,4975,2685,3830,3776.14,1.54,0,-26277,3896,3862,3796,3762,3696,3880,3780,197,1145,500,2830,5,1,39403685,1486,1.29,0.95,12,0.20,2921.00,3961.00,6180,20240419,-39.00,3200,20241209,17.81,4200,-10.24,20250121,3520,7.10,20250203,6180,-39.00,20240419,3200,17.81,20241209,3.42,N,005860,500,197 억,,608140,N,N,0,N,00,N
20250212,100210,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3770,-60,5,-1.57,202752355,53642,17.03,3795,3800,3765,4975,2685,3830,3779.73,1.54,0,-15934,3896,3862,3796,3762,3696,3880,3780,197,1145,500,2830,5,1,39403685,1486,1.29,0.95,12,0.14,2921.00,3961.00,6180,20240419,-39.00,3200,20241209,17.81,4200,-10.24,20250121,3520,7.10,20250203,6180,-39.00,20240419,3200,17.81,20241209,3.42,N,005860,500,197 억,,608140,N,N,0,N,00,N
20250212,090210,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3790,-40,5,-1.04,29720170,7843,2.49,3795,3795,3775,4975,2685,3830,3789.39,1.54,0,-914,3896,3862,3796,3762,3696,3880,3780,197,1145,500,2830,5,1,39403685,1493,1.30,0.96,12,0.02,2921.00,3961.00,6180,20240419,-38.67,3200,20241209,18.44,4200,-9.76,20250121,3520,7.67,20250203,6180,-38.67,20240419,3200,18.44,20241209,3.42,N,005860,500,197 억,,608140,N,N,0,N,00,N
20250211,160209,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3830,40,2,1.06,1153134420,305847,150.23,3830,3830,3730,4925,2655,3790,3769.68,1.43,0,43787,3873,3831,3768,3726,3663,3842,3737,197,1135,500,2800,5,1,39403685,1509,1.31,0.97,12,0.78,2921.00,3961.00,6180,20240419,-38.03,3200,20241209,19.69,4200,-8.81,20250121,3520,8.81,20250203,6180,-38.03,20240419,3200,19.69,20241209,3.42,N,005860,500,197 억,,564208,N,N,0,N,00,N
20250211,150209,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3775,-15,5,-0.40,869689040,231462,113.69,3830,3830,3730,4925,2655,3790,3757.37,1.43,0,43303,3873,3831,3768,3726,3663,3842,3737,197,1135,500,2800,5,1,39403685,1487,1.29,0.95,12,0.59,2921.00,3961.00,6180,20240419,-38.92,3200,20241209,17.97,4200,-10.12,20250121,3520,7.24,20250203,6180,-38.92,20240419,3200,17.97,20241209,3.42,N,005860,500,197 억,,564208,N,N,0,N,00,N
20250211,140210,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3770,-20,5,-0.53,808213890,215141,105.68,3830,3830,3730,4925,2655,3790,3756.67,1.43,0,40941,3873,3831,3768,3726,3663,3842,3737,197,1135,500,2800,5,1,39403685,1486,1.29,0.95,12,0.55,2921.00,3961.00,6180,20240419,-39.00,3200,20241209,17.81,4200,-10.24,20250121,3520,7.10,20250203,6180,-39.00,20240419,3200,17.81,20241209,3.42,N,005860,500,197 억,,564208,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 20250212 160210 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3745 -85 5 -2.22 719626480 191238 60.73 3795 3800 3730 4975 2685 3830 3763.02 1.54 0 -82229 3896 3862 3796 3762 3696 3880 3780 197 1145 500 2830 5 1 39403685 1476 1.28 0.95 12 0.49 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 3.42 N 005860 500 197 억 608140 N N 0 N 00 N
3 20250212 150209 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3735 -95 5 -2.48 674832415 179257 56.92 3795 3800 3730 4975 2685 3830 3764.61 1.54 0 -78982 3896 3862 3796 3762 3696 3880 3780 197 1145 500 2830 5 1 39403685 1472 1.28 0.94 12 0.45 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 3.42 N 005860 500 197 억 608140 N N 0 N 00 N
4 20250212 140209 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3750 -80 5 -2.09 540787780 143468 45.56 3795 3800 3750 4975 2685 3830 3769.40 1.54 0 -62175 3896 3862 3796 3762 3696 3880 3780 197 1145 500 2830 5 1 39403685 1478 1.28 0.95 12 0.36 2921.00 3961.00 6180 20240419 -39.32 3200 20241209 17.19 4200 -10.71 20250121 3520 6.53 20250203 6180 -39.32 20240419 3200 17.19 20241209 3.42 N 005860 500 197 억 608140 N N 0 N 00 N
5 20250212 130210 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3760 -70 5 -1.83 477380710 126589 40.20 3795 3800 3750 4975 2685 3830 3771.11 1.54 0 -54556 3896 3862 3796 3762 3696 3880 3780 197 1145 500 2830 5 1 39403685 1482 1.29 0.95 12 0.32 2921.00 3961.00 6180 20240419 -39.16 3200 20241209 17.50 4200 -10.48 20250121 3520 6.82 20250203 6180 -39.16 20240419 3200 17.50 20241209 3.42 N 005860 500 197 억 608140 N N 0 N 00 N
6 20250212 120209 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3760 -70 5 -1.83 412192900 109240 34.69 3795 3800 3760 4975 2685 3830 3773.28 1.54 0 -40373 3896 3862 3796 3762 3696 3880 3780 197 1145 500 2830 5 1 39403685 1482 1.29 0.95 12 0.28 2921.00 3961.00 6180 20240419 -39.16 3200 20241209 17.50 4200 -10.48 20250121 3520 6.82 20250203 6180 -39.16 20240419 3200 17.50 20241209 3.42 N 005860 500 197 억 608140 N N 0 N 00 N
7 20250212 110210 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3770 -60 5 -1.57 304624775 80671 25.62 3795 3800 3765 4975 2685 3830 3776.14 1.54 0 -26277 3896 3862 3796 3762 3696 3880 3780 197 1145 500 2830 5 1 39403685 1486 1.29 0.95 12 0.20 2921.00 3961.00 6180 20240419 -39.00 3200 20241209 17.81 4200 -10.24 20250121 3520 7.10 20250203 6180 -39.00 20240419 3200 17.81 20241209 3.42 N 005860 500 197 억 608140 N N 0 N 00 N
8 20250212 100210 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3770 -60 5 -1.57 202752355 53642 17.03 3795 3800 3765 4975 2685 3830 3779.73 1.54 0 -15934 3896 3862 3796 3762 3696 3880 3780 197 1145 500 2830 5 1 39403685 1486 1.29 0.95 12 0.14 2921.00 3961.00 6180 20240419 -39.00 3200 20241209 17.81 4200 -10.24 20250121 3520 7.10 20250203 6180 -39.00 20240419 3200 17.81 20241209 3.42 N 005860 500 197 억 608140 N N 0 N 00 N
9 20250212 090210 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3790 -40 5 -1.04 29720170 7843 2.49 3795 3795 3775 4975 2685 3830 3789.39 1.54 0 -914 3896 3862 3796 3762 3696 3880 3780 197 1145 500 2830 5 1 39403685 1493 1.30 0.96 12 0.02 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 3.42 N 005860 500 197 억 608140 N N 0 N 00 N
10 20250211 160209 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3830 40 2 1.06 1153134420 305847 150.23 3830 3830 3730 4925 2655 3790 3769.68 1.43 0 43787 3873 3831 3768 3726 3663 3842 3737 197 1135 500 2800 5 1 39403685 1509 1.31 0.97 12 0.78 2921.00 3961.00 6180 20240419 -38.03 3200 20241209 19.69 4200 -8.81 20250121 3520 8.81 20250203 6180 -38.03 20240419 3200 19.69 20241209 3.42 N 005860 500 197 억 564208 N N 0 N 00 N
11 20250211 150209 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3775 -15 5 -0.40 869689040 231462 113.69 3830 3830 3730 4925 2655 3790 3757.37 1.43 0 43303 3873 3831 3768 3726 3663 3842 3737 197 1135 500 2800 5 1 39403685 1487 1.29 0.95 12 0.59 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 3.42 N 005860 500 197 억 564208 N N 0 N 00 N
12 20250211 140210 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3770 -20 5 -0.53 808213890 215141 105.68 3830 3830 3730 4925 2655 3790 3756.67 1.43 0 40941 3873 3831 3768 3726 3663 3842 3737 197 1135 500 2800 5 1 39403685 1486 1.29 0.95 12 0.55 2921.00 3961.00 6180 20240419 -39.00 3200 20241209 17.81 4200 -10.24 20250121 3520 7.10 20250203 6180 -39.00 20240419 3200 17.81 20241209 3.42 N 005860 500 197 억 564208 N N 0 N 00 N