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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005870/price/prices-20250501.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
20250516,160158,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8400,-240,5,-2.78,3797222880,446086,32.34,8660,8700,8390,11230,6050,8640,8512.46,24.56,0,-23580,9113,8876,8663,8426,8213,8995,8545,706,2590,5000,6390,10,1,14116015,1186,11.04,0.66,12,3.16,761.00,12774.00,11160,20240806,-24.73,6080,20240712,38.16,10840,-22.51,20250324,7120,17.98,20250407,11160,-24.73,20240806,6080,38.16,20240712,7.24,Y,005870,5000,705 억,,3466497,N,N,4732,N,00,N
20250516,150159,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8400,-240,5,-2.78,3614017530,424304,30.76,8660,8700,8390,11230,6050,8640,8517.17,24.56,0,-22425,9113,8876,8663,8426,8213,8995,8545,706,2590,5000,6390,10,1,14116015,1186,11.04,0.66,12,3.01,761.00,12774.00,11160,20240806,-24.73,6080,20240712,38.16,10840,-22.51,20250324,7120,17.98,20250407,11160,-24.73,20240806,6080,38.16,20240712,7.24,Y,005870,5000,705 억,,3466497,N,N,57943,N,00,N
20250516,140159,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8440,-200,5,-2.31,2972905940,348140,25.24,8660,8700,8430,11230,6050,8640,8539.05,24.56,0,2276,9113,8876,8663,8426,8213,8995,8545,706,2590,5000,6390,10,1,14116015,1191,11.09,0.66,12,2.47,761.00,12774.00,11160,20240806,-24.37,6080,20240712,38.82,10840,-22.14,20250324,7120,18.54,20250407,11160,-24.37,20240806,6080,38.82,20240712,7.24,Y,005870,5000,705 억,,3466497,N,N,57943,N,00,N
20250516,130159,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8480,-160,5,-1.85,2647406745,309765,22.46,8660,8700,8430,11230,6050,8640,8546.14,24.56,0,7504,9113,8876,8663,8426,8213,8995,8545,706,2590,5000,6390,10,1,14116015,1197,11.14,0.66,12,2.19,761.00,12774.00,11160,20240806,-24.01,6080,20240712,39.47,10840,-21.77,20250324,7120,19.10,20250407,11160,-24.01,20240806,6080,39.47,20240712,7.24,Y,005870,5000,705 억,,3466497,N,N,57943,N,00,N
20250516,120158,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8480,-160,5,-1.85,2190946555,255778,18.55,8660,8700,8450,11230,6050,8640,8565.46,24.56,0,29222,9113,8876,8663,8426,8213,8995,8545,706,2590,5000,6390,10,1,14116015,1197,11.14,0.66,12,1.81,761.00,12774.00,11160,20240806,-24.01,6080,20240712,39.47,10840,-21.77,20250324,7120,19.10,20250407,11160,-24.01,20240806,6080,39.47,20240712,7.24,Y,005870,5000,705 억,,3466497,N,N,57943,N,00,N
20250516,110154,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8600,-40,5,-0.46,1521617680,177069,12.84,8660,8700,8510,11230,6050,8640,8593.04,24.56,0,23544,9113,8876,8663,8426,8213,8995,8545,706,2590,5000,6390,10,1,14116015,1214,11.30,0.67,12,1.25,761.00,12774.00,11160,20240806,-22.94,6080,20240712,41.45,10840,-20.66,20250324,7120,20.79,20250407,11160,-22.94,20240806,6080,41.45,20240712,7.24,Y,005870,5000,705 억,,3466497,N,N,57943,N,00,N
20250516,100201,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8650,10,2,0.12,875354085,102072,7.40,8660,8660,8510,11230,6050,8640,8575.09,24.56,0,16863,9113,8876,8663,8426,8213,8995,8545,706,2590,5000,6390,10,1,14116015,1221,11.37,0.68,12,0.72,761.00,12774.00,11160,20240806,-22.49,6080,20240712,42.27,10840,-20.20,20250324,7120,21.49,20250407,11160,-22.49,20240806,6080,42.27,20240712,7.24,Y,005870,5000,705 억,,3466497,N,N,57943,N,00,N
20250516,090159,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8630,-10,5,-0.12,107392700,12450,0.90,8660,8660,8580,11230,6050,8640,8624.42,24.56,0,-2292,9113,8876,8663,8426,8213,8995,8545,706,2590,5000,6390,10,1,14116015,1218,11.34,0.68,12,0.09,761.00,12774.00,11160,20240806,-22.67,6080,20240712,41.94,10840,-20.39,20250324,7120,21.21,20250407,11160,-22.67,20240806,6080,41.94,20240712,7.24,Y,005870,5000,705 억,,3466497,N,N,57943,N,00,N
20250515,160208,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8640,280,2,3.35,11892675195,1375480,538.31,8500,8900,8450,10860,5860,8360,8647.72,24.93,0,-7052,8593,8476,8413,8296,8233,8445,8265,706,2500,5000,6180,10,1,14116015,1220,11.35,0.68,12,9.74,761.00,12774.00,11160,20240806,-22.58,6080,20240712,42.11,10840,-20.30,20250324,7120,21.35,20250407,11160,-22.58,20240806,6080,42.11,20240712,7.29,Y,005870,5000,705 억,,3518954,N,N,57943,N,00,N
20250515,150208,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8700,340,2,4.07,11517154705,1332073,521.32,8500,8900,8450,10860,5860,8360,8647.58,24.93,0,-12120,8593,8476,8413,8296,8233,8445,8265,706,2500,5000,6180,10,1,14116015,1228,11.43,0.68,12,9.44,761.00,12774.00,11160,20240806,-22.04,6080,20240712,43.09,10840,-19.74,20250324,7120,22.19,20250407,11160,-22.04,20240806,6080,43.09,20240712,7.29,Y,005870,5000,705 억,,3518954,N,N,10222,N,00,N
20250515,140208,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8625,265,2,3.17,10773755745,1246260,487.74,8500,8900,8450,10860,5860,8360,8646.51,24.93,0,-42233,8593,8476,8413,8296,8233,8445,8265,706,2500,5000,6180,10,1,14116015,1218,11.33,0.68,12,8.83,761.00,12774.00,11160,20240806,-22.72,6080,20240712,41.86,10840,-20.43,20250324,7120,21.14,20250407,11160,-22.72,20240806,6080,41.86,20240712,7.29,Y,005870,5000,705 억,,3518954,N,N,10222,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 20250516 160158 57 100.00 KOSPI 전기·전자 N N N N N 8400 -240 5 -2.78 3797222880 446086 32.34 8660 8700 8390 11230 6050 8640 8512.46 24.56 0 -23580 9113 8876 8663 8426 8213 8995 8545 706 2590 5000 6390 10 1 14116015 1186 11.04 0.66 12 3.16 761.00 12774.00 11160 20240806 -24.73 6080 20240712 38.16 10840 -22.51 20250324 7120 17.98 20250407 11160 -24.73 20240806 6080 38.16 20240712 7.24 Y 005870 5000 705 억 3466497 N N 4732 N 00 N
3 20250516 150159 57 100.00 KOSPI 전기·전자 N N N N N 8400 -240 5 -2.78 3614017530 424304 30.76 8660 8700 8390 11230 6050 8640 8517.17 24.56 0 -22425 9113 8876 8663 8426 8213 8995 8545 706 2590 5000 6390 10 1 14116015 1186 11.04 0.66 12 3.01 761.00 12774.00 11160 20240806 -24.73 6080 20240712 38.16 10840 -22.51 20250324 7120 17.98 20250407 11160 -24.73 20240806 6080 38.16 20240712 7.24 Y 005870 5000 705 억 3466497 N N 57943 N 00 N
4 20250516 140159 57 100.00 KOSPI 전기·전자 N N N N N 8440 -200 5 -2.31 2972905940 348140 25.24 8660 8700 8430 11230 6050 8640 8539.05 24.56 0 2276 9113 8876 8663 8426 8213 8995 8545 706 2590 5000 6390 10 1 14116015 1191 11.09 0.66 12 2.47 761.00 12774.00 11160 20240806 -24.37 6080 20240712 38.82 10840 -22.14 20250324 7120 18.54 20250407 11160 -24.37 20240806 6080 38.82 20240712 7.24 Y 005870 5000 705 억 3466497 N N 57943 N 00 N
5 20250516 130159 57 100.00 KOSPI 전기·전자 N N N N N 8480 -160 5 -1.85 2647406745 309765 22.46 8660 8700 8430 11230 6050 8640 8546.14 24.56 0 7504 9113 8876 8663 8426 8213 8995 8545 706 2590 5000 6390 10 1 14116015 1197 11.14 0.66 12 2.19 761.00 12774.00 11160 20240806 -24.01 6080 20240712 39.47 10840 -21.77 20250324 7120 19.10 20250407 11160 -24.01 20240806 6080 39.47 20240712 7.24 Y 005870 5000 705 억 3466497 N N 57943 N 00 N
6 20250516 120158 57 100.00 KOSPI 전기·전자 N N N N N 8480 -160 5 -1.85 2190946555 255778 18.55 8660 8700 8450 11230 6050 8640 8565.46 24.56 0 29222 9113 8876 8663 8426 8213 8995 8545 706 2590 5000 6390 10 1 14116015 1197 11.14 0.66 12 1.81 761.00 12774.00 11160 20240806 -24.01 6080 20240712 39.47 10840 -21.77 20250324 7120 19.10 20250407 11160 -24.01 20240806 6080 39.47 20240712 7.24 Y 005870 5000 705 억 3466497 N N 57943 N 00 N
7 20250516 110154 57 100.00 KOSPI 전기·전자 N N N N N 8600 -40 5 -0.46 1521617680 177069 12.84 8660 8700 8510 11230 6050 8640 8593.04 24.56 0 23544 9113 8876 8663 8426 8213 8995 8545 706 2590 5000 6390 10 1 14116015 1214 11.30 0.67 12 1.25 761.00 12774.00 11160 20240806 -22.94 6080 20240712 41.45 10840 -20.66 20250324 7120 20.79 20250407 11160 -22.94 20240806 6080 41.45 20240712 7.24 Y 005870 5000 705 억 3466497 N N 57943 N 00 N
8 20250516 100201 57 100.00 KOSPI 전기·전자 N N N N N 8650 10 2 0.12 875354085 102072 7.40 8660 8660 8510 11230 6050 8640 8575.09 24.56 0 16863 9113 8876 8663 8426 8213 8995 8545 706 2590 5000 6390 10 1 14116015 1221 11.37 0.68 12 0.72 761.00 12774.00 11160 20240806 -22.49 6080 20240712 42.27 10840 -20.20 20250324 7120 21.49 20250407 11160 -22.49 20240806 6080 42.27 20240712 7.24 Y 005870 5000 705 억 3466497 N N 57943 N 00 N
9 20250516 090159 57 100.00 KOSPI 전기·전자 N N N N N 8630 -10 5 -0.12 107392700 12450 0.90 8660 8660 8580 11230 6050 8640 8624.42 24.56 0 -2292 9113 8876 8663 8426 8213 8995 8545 706 2590 5000 6390 10 1 14116015 1218 11.34 0.68 12 0.09 761.00 12774.00 11160 20240806 -22.67 6080 20240712 41.94 10840 -20.39 20250324 7120 21.21 20250407 11160 -22.67 20240806 6080 41.94 20240712 7.24 Y 005870 5000 705 억 3466497 N N 57943 N 00 N
10 20250515 160208 57 100.00 KOSPI 전기·전자 N N N N N 8640 280 2 3.35 11892675195 1375480 538.31 8500 8900 8450 10860 5860 8360 8647.72 24.93 0 -7052 8593 8476 8413 8296 8233 8445 8265 706 2500 5000 6180 10 1 14116015 1220 11.35 0.68 12 9.74 761.00 12774.00 11160 20240806 -22.58 6080 20240712 42.11 10840 -20.30 20250324 7120 21.35 20250407 11160 -22.58 20240806 6080 42.11 20240712 7.29 Y 005870 5000 705 억 3518954 N N 57943 N 00 N
11 20250515 150208 57 100.00 KOSPI 전기·전자 N N N N N 8700 340 2 4.07 11517154705 1332073 521.32 8500 8900 8450 10860 5860 8360 8647.58 24.93 0 -12120 8593 8476 8413 8296 8233 8445 8265 706 2500 5000 6180 10 1 14116015 1228 11.43 0.68 12 9.44 761.00 12774.00 11160 20240806 -22.04 6080 20240712 43.09 10840 -19.74 20250324 7120 22.19 20250407 11160 -22.04 20240806 6080 43.09 20240712 7.29 Y 005870 5000 705 억 3518954 N N 10222 N 00 N
12 20250515 140208 57 100.00 KOSPI 전기·전자 N N N N N 8625 265 2 3.17 10773755745 1246260 487.74 8500 8900 8450 10860 5860 8360 8646.51 24.93 0 -42233 8593 8476 8413 8296 8233 8445 8265 706 2500 5000 6180 10 1 14116015 1218 11.33 0.68 12 8.83 761.00 12774.00 11160 20240806 -22.72 6080 20240712 41.86 10840 -20.43 20250324 7120 21.14 20250407 11160 -22.72 20240806 6080 41.86 20240712 7.29 Y 005870 5000 705 억 3518954 N N 10222 N 00 N