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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005870/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
20250318,160213,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8790,-250,5,-2.77,3775366240,424745,49.95,9070,9090,8760,11750,6330,9040,8888.55,29.78,0,-60667,9733,9386,8983,8636,8233,9560,8810,706,2710,5000,6500,10,1,14116015,1241,11.55,0.69,12,3.01,761.00,12774.00,11160,20240806,-21.24,6080,20240712,44.57,9400,-6.49,20250307,7610,15.51,20250203,11160,-21.24,20240806,6080,44.57,20240712,4.53,N,005870,5000,705 억,,4203292,N,N,11,N,00,N
20250318,150214,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8800,-240,5,-2.65,3555964100,399765,47.01,9070,9090,8760,11750,6330,9040,8895.14,29.78,0,-51291,9733,9386,8983,8636,8233,9560,8810,706,2710,5000,6500,10,1,14116015,1242,11.56,0.69,12,2.83,761.00,12774.00,11160,20240806,-21.15,6080,20240712,44.74,9400,-6.38,20250307,7610,15.64,20250203,11160,-21.15,20240806,6080,44.74,20240712,4.53,N,005870,5000,705 억,,4203292,N,N,4,N,00,N
20250318,140213,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8835,-205,5,-2.27,3242139110,364093,42.82,9070,9090,8760,11750,6330,9040,8904.70,29.78,0,-35760,9733,9386,8983,8636,8233,9560,8810,706,2710,5000,6500,10,1,14116015,1247,11.61,0.69,12,2.58,761.00,12774.00,11160,20240806,-20.83,6080,20240712,45.31,9400,-6.01,20250307,7610,16.10,20250203,11160,-20.83,20240806,6080,45.31,20240712,4.53,N,005870,5000,705 억,,4203292,N,N,4,N,00,N
20250318,130213,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8820,-220,5,-2.43,2736309255,306629,36.06,9070,9090,8800,11750,6330,9040,8923.84,29.78,0,-26493,9733,9386,8983,8636,8233,9560,8810,706,2710,5000,6500,10,1,14116015,1245,11.59,0.69,12,2.17,761.00,12774.00,11160,20240806,-20.97,6080,20240712,45.07,9400,-6.17,20250307,7610,15.90,20250203,11160,-20.97,20240806,6080,45.07,20240712,4.53,N,005870,5000,705 억,,4203292,N,N,4,N,00,N
20250318,120213,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8900,-140,5,-1.55,2331755760,260911,30.68,9070,9090,8850,11750,6330,9040,8936.98,29.78,0,-28102,9733,9386,8983,8636,8233,9560,8810,706,2710,5000,6500,10,1,14116015,1256,11.70,0.70,12,1.85,761.00,12774.00,11160,20240806,-20.25,6080,20240712,46.38,9400,-5.32,20250307,7610,16.95,20250203,11160,-20.25,20240806,6080,46.38,20240712,4.53,N,005870,5000,705 억,,4203292,N,N,4,N,00,N
20250318,110213,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8960,-80,5,-0.88,1991188935,222829,26.21,9070,9090,8850,11750,6330,9040,8935.95,29.78,0,-17614,9733,9386,8983,8636,8233,9560,8810,706,2710,5000,6500,10,1,14116015,1265,11.77,0.70,12,1.58,761.00,12774.00,11160,20240806,-19.71,6080,20240712,47.37,9400,-4.68,20250307,7610,17.74,20250203,11160,-19.71,20240806,6080,47.37,20240712,4.53,N,005870,5000,705 억,,4203292,N,N,4,N,00,N
20250318,100214,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8940,-100,5,-1.11,1359897860,151926,17.87,9070,9090,8850,11750,6330,9040,8951.05,29.78,0,-23979,9733,9386,8983,8636,8233,9560,8810,706,2710,5000,6500,10,1,14116015,1262,11.75,0.70,12,1.08,761.00,12774.00,11160,20240806,-19.89,6080,20240712,47.04,9400,-4.89,20250307,7610,17.48,20250203,11160,-19.89,20240806,6080,47.04,20240712,4.53,N,005870,5000,705 억,,4203292,N,N,4,N,00,N
20250318,090214,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8980,-60,5,-0.66,164599980,18230,2.14,9070,9090,8960,11750,6330,9040,9029.07,29.78,0,-7105,9733,9386,8983,8636,8233,9560,8810,706,2710,5000,6500,10,1,14116015,1268,11.80,0.70,12,0.13,761.00,12774.00,11160,20240806,-19.53,6080,20240712,47.70,9400,-4.47,20250307,7610,18.00,20250203,11160,-19.53,20240806,6080,47.70,20240712,4.53,N,005870,5000,705 억,,4203292,N,N,4,N,00,N
20250317,160213,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,9040,480,2,5.61,7657131045,845027,240.73,8660,9330,8580,11120,6000,8560,9061.56,29.10,0,99739,8926,8742,8606,8422,8286,8675,8355,706,2560,5000,6160,10,1,14116015,1276,11.88,0.71,12,5.99,761.00,12774.00,11160,20240806,-19.00,6080,20240712,48.68,9400,-3.83,20250307,7610,18.79,20250203,11160,-19.00,20240806,6080,48.68,20240712,5.11,N,005870,5000,705 억,,4107228,N,N,4,N,00,N
20250317,150213,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,9090,530,2,6.19,7254421455,800448,228.03,8660,9330,8580,11120,6000,8560,9063.08,29.10,0,101936,8926,8742,8606,8422,8286,8675,8355,706,2560,5000,6160,10,1,14116015,1283,11.94,0.71,12,5.67,761.00,12774.00,11160,20240806,-18.55,6080,20240712,49.51,9400,-3.30,20250307,7610,19.45,20250203,11160,-18.55,20240806,6080,49.51,20240712,5.11,N,005870,5000,705 억,,4107228,N,N,4,N,00,N
20250317,140213,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,9170,610,2,7.13,6837801095,754603,214.97,8660,9330,8580,11120,6000,8560,9061.59,29.10,0,91433,8926,8742,8606,8422,8286,8675,8355,706,2560,5000,6160,10,1,14116015,1294,12.05,0.72,12,5.35,761.00,12774.00,11160,20240806,-17.83,6080,20240712,50.82,9400,-2.45,20250307,7610,20.50,20250203,11160,-17.83,20240806,6080,50.82,20240712,5.11,N,005870,5000,705 억,,4107228,N,N,4,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 20250318 160213 57 100.00 KOSPI 전기·전자 N N N N N 8790 -250 5 -2.77 3775366240 424745 49.95 9070 9090 8760 11750 6330 9040 8888.55 29.78 0 -60667 9733 9386 8983 8636 8233 9560 8810 706 2710 5000 6500 10 1 14116015 1241 11.55 0.69 12 3.01 761.00 12774.00 11160 20240806 -21.24 6080 20240712 44.57 9400 -6.49 20250307 7610 15.51 20250203 11160 -21.24 20240806 6080 44.57 20240712 4.53 N 005870 5000 705 억 4203292 N N 11 N 00 N
3 20250318 150214 57 100.00 KOSPI 전기·전자 N N N N N 8800 -240 5 -2.65 3555964100 399765 47.01 9070 9090 8760 11750 6330 9040 8895.14 29.78 0 -51291 9733 9386 8983 8636 8233 9560 8810 706 2710 5000 6500 10 1 14116015 1242 11.56 0.69 12 2.83 761.00 12774.00 11160 20240806 -21.15 6080 20240712 44.74 9400 -6.38 20250307 7610 15.64 20250203 11160 -21.15 20240806 6080 44.74 20240712 4.53 N 005870 5000 705 억 4203292 N N 4 N 00 N
4 20250318 140213 57 100.00 KOSPI 전기·전자 N N N N N 8835 -205 5 -2.27 3242139110 364093 42.82 9070 9090 8760 11750 6330 9040 8904.70 29.78 0 -35760 9733 9386 8983 8636 8233 9560 8810 706 2710 5000 6500 10 1 14116015 1247 11.61 0.69 12 2.58 761.00 12774.00 11160 20240806 -20.83 6080 20240712 45.31 9400 -6.01 20250307 7610 16.10 20250203 11160 -20.83 20240806 6080 45.31 20240712 4.53 N 005870 5000 705 억 4203292 N N 4 N 00 N
5 20250318 130213 57 100.00 KOSPI 전기·전자 N N N N N 8820 -220 5 -2.43 2736309255 306629 36.06 9070 9090 8800 11750 6330 9040 8923.84 29.78 0 -26493 9733 9386 8983 8636 8233 9560 8810 706 2710 5000 6500 10 1 14116015 1245 11.59 0.69 12 2.17 761.00 12774.00 11160 20240806 -20.97 6080 20240712 45.07 9400 -6.17 20250307 7610 15.90 20250203 11160 -20.97 20240806 6080 45.07 20240712 4.53 N 005870 5000 705 억 4203292 N N 4 N 00 N
6 20250318 120213 57 100.00 KOSPI 전기·전자 N N N N N 8900 -140 5 -1.55 2331755760 260911 30.68 9070 9090 8850 11750 6330 9040 8936.98 29.78 0 -28102 9733 9386 8983 8636 8233 9560 8810 706 2710 5000 6500 10 1 14116015 1256 11.70 0.70 12 1.85 761.00 12774.00 11160 20240806 -20.25 6080 20240712 46.38 9400 -5.32 20250307 7610 16.95 20250203 11160 -20.25 20240806 6080 46.38 20240712 4.53 N 005870 5000 705 억 4203292 N N 4 N 00 N
7 20250318 110213 57 100.00 KOSPI 전기·전자 N N N N N 8960 -80 5 -0.88 1991188935 222829 26.21 9070 9090 8850 11750 6330 9040 8935.95 29.78 0 -17614 9733 9386 8983 8636 8233 9560 8810 706 2710 5000 6500 10 1 14116015 1265 11.77 0.70 12 1.58 761.00 12774.00 11160 20240806 -19.71 6080 20240712 47.37 9400 -4.68 20250307 7610 17.74 20250203 11160 -19.71 20240806 6080 47.37 20240712 4.53 N 005870 5000 705 억 4203292 N N 4 N 00 N
8 20250318 100214 57 100.00 KOSPI 전기·전자 N N N N N 8940 -100 5 -1.11 1359897860 151926 17.87 9070 9090 8850 11750 6330 9040 8951.05 29.78 0 -23979 9733 9386 8983 8636 8233 9560 8810 706 2710 5000 6500 10 1 14116015 1262 11.75 0.70 12 1.08 761.00 12774.00 11160 20240806 -19.89 6080 20240712 47.04 9400 -4.89 20250307 7610 17.48 20250203 11160 -19.89 20240806 6080 47.04 20240712 4.53 N 005870 5000 705 억 4203292 N N 4 N 00 N
9 20250318 090214 57 100.00 KOSPI 전기·전자 N N N N N 8980 -60 5 -0.66 164599980 18230 2.14 9070 9090 8960 11750 6330 9040 9029.07 29.78 0 -7105 9733 9386 8983 8636 8233 9560 8810 706 2710 5000 6500 10 1 14116015 1268 11.80 0.70 12 0.13 761.00 12774.00 11160 20240806 -19.53 6080 20240712 47.70 9400 -4.47 20250307 7610 18.00 20250203 11160 -19.53 20240806 6080 47.70 20240712 4.53 N 005870 5000 705 억 4203292 N N 4 N 00 N
10 20250317 160213 57 100.00 KOSPI 전기·전자 N N N N N 9040 480 2 5.61 7657131045 845027 240.73 8660 9330 8580 11120 6000 8560 9061.56 29.10 0 99739 8926 8742 8606 8422 8286 8675 8355 706 2560 5000 6160 10 1 14116015 1276 11.88 0.71 12 5.99 761.00 12774.00 11160 20240806 -19.00 6080 20240712 48.68 9400 -3.83 20250307 7610 18.79 20250203 11160 -19.00 20240806 6080 48.68 20240712 5.11 N 005870 5000 705 억 4107228 N N 4 N 00 N
11 20250317 150213 57 100.00 KOSPI 전기·전자 N N N N N 9090 530 2 6.19 7254421455 800448 228.03 8660 9330 8580 11120 6000 8560 9063.08 29.10 0 101936 8926 8742 8606 8422 8286 8675 8355 706 2560 5000 6160 10 1 14116015 1283 11.94 0.71 12 5.67 761.00 12774.00 11160 20240806 -18.55 6080 20240712 49.51 9400 -3.30 20250307 7610 19.45 20250203 11160 -18.55 20240806 6080 49.51 20240712 5.11 N 005870 5000 705 억 4107228 N N 4 N 00 N
12 20250317 140213 57 100.00 KOSPI 전기·전자 N N N N N 9170 610 2 7.13 6837801095 754603 214.97 8660 9330 8580 11120 6000 8560 9061.59 29.10 0 91433 8926 8742 8606 8422 8286 8675 8355 706 2560 5000 6160 10 1 14116015 1294 12.05 0.72 12 5.35 761.00 12774.00 11160 20240806 -17.83 6080 20240712 50.82 9400 -2.45 20250307 7610 20.50 20250203 11160 -17.83 20240806 6080 50.82 20240712 5.11 N 005870 5000 705 억 4107228 N N 4 N 00 N