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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005870/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
20250228,160219,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,7750,-230,5,-2.88,1662999930,212395,214.85,7960,7970,7740,10370,5590,7980,7829.92,26.80,0,-67219,8120,8050,8010,7940,7900,8030,7920,706,2390,5000,5740,10,1,14116015,1094,6.12,0.64,12,1.50,1266.00,12051.00,11160,20240806,-30.56,6080,20240712,27.47,8690,-10.82,20250217,7610,1.84,20250203,11160,-30.56,20240806,6080,27.47,20240712,5.46,N,005870,5000,705 억,,3783768,N,N,0,N,00,N
20250228,150219,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,7770,-210,5,-2.63,1551488570,198011,200.30,7960,7970,7750,10370,5590,7980,7835.35,26.80,0,-65127,8120,8050,8010,7940,7900,8030,7920,706,2390,5000,5740,10,1,14116015,1097,6.14,0.64,12,1.40,1266.00,12051.00,11160,20240806,-30.38,6080,20240712,27.80,8690,-10.59,20250217,7610,2.10,20250203,11160,-30.38,20240806,6080,27.80,20240712,5.46,N,005870,5000,705 억,,3783768,N,N,0,N,00,N
20250228,140220,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,7810,-170,5,-2.13,1358304160,173156,175.16,7960,7970,7760,10370,5590,7980,7844.38,26.80,0,-57897,8120,8050,8010,7940,7900,8030,7920,706,2390,5000,5740,10,1,14116015,1102,6.17,0.65,12,1.23,1266.00,12051.00,11160,20240806,-30.02,6080,20240712,28.45,8690,-10.13,20250217,7610,2.63,20250203,11160,-30.02,20240806,6080,28.45,20240712,5.46,N,005870,5000,705 억,,3783768,N,N,0,N,00,N
20250228,130220,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,7770,-210,5,-2.63,1324098210,168764,170.72,7960,7970,7760,10370,5590,7980,7845.84,26.80,0,-59201,8120,8050,8010,7940,7900,8030,7920,706,2390,5000,5740,10,1,14116015,1097,6.14,0.64,12,1.20,1266.00,12051.00,11160,20240806,-30.38,6080,20240712,27.80,8690,-10.59,20250217,7610,2.10,20250203,11160,-30.38,20240806,6080,27.80,20240712,5.46,N,005870,5000,705 억,,3783768,N,N,0,N,00,N
20250228,120218,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,7780,-200,5,-2.51,1161839720,147908,149.62,7960,7970,7770,10370,5590,7980,7855.14,26.80,0,-57969,8120,8050,8010,7940,7900,8030,7920,706,2390,5000,5740,10,1,14116015,1098,6.15,0.65,12,1.05,1266.00,12051.00,11160,20240806,-30.29,6080,20240712,27.96,8690,-10.47,20250217,7610,2.23,20250203,11160,-30.29,20240806,6080,27.96,20240712,5.46,N,005870,5000,705 억,,3783768,N,N,0,N,00,N
20250228,110219,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,7830,-150,5,-1.88,1053095330,133934,135.48,7960,7970,7770,10370,5590,7980,7862.78,26.80,0,-59975,8120,8050,8010,7940,7900,8030,7920,706,2390,5000,5740,10,1,14116015,1105,6.18,0.65,12,0.95,1266.00,12051.00,11160,20240806,-29.84,6080,20240712,28.78,8690,-9.90,20250217,7610,2.89,20250203,11160,-29.84,20240806,6080,28.78,20240712,5.46,N,005870,5000,705 억,,3783768,N,N,0,N,00,N
20250228,100218,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,7790,-190,5,-2.38,885507760,112473,113.77,7960,7970,7770,10370,5590,7980,7873.05,26.80,0,-71961,8120,8050,8010,7940,7900,8030,7920,706,2390,5000,5740,10,1,14116015,1100,6.15,0.65,12,0.80,1266.00,12051.00,11160,20240806,-30.20,6080,20240712,28.12,8690,-10.36,20250217,7610,2.37,20250203,11160,-30.20,20240806,6080,28.12,20240712,5.46,N,005870,5000,705 억,,3783768,N,N,0,N,00,N
20250228,090219,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,7940,-40,5,-0.50,13700220,1722,1.74,7960,7970,7940,10370,5590,7980,7955.75,26.80,0,402,8120,8050,8010,7940,7900,8030,7920,706,2390,5000,5740,10,1,14116015,1121,6.27,0.66,12,0.01,1266.00,12051.00,11160,20240806,-28.85,6080,20240712,30.59,8690,-8.63,20250217,7610,4.34,20250203,11160,-28.85,20240806,6080,30.59,20240712,5.46,N,005870,5000,705 억,,3783768,N,N,0,N,00,N
20250227,160217,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,7980,-80,5,-0.99,783292420,97882,88.08,8040,8080,7970,10470,5650,8060,8002.46,26.87,0,-10675,8240,8150,8090,8000,7940,8120,7970,706,2410,5000,5800,10,1,14116015,1126,6.30,0.66,12,0.69,1266.00,12051.00,11160,20240806,-28.49,6080,20240712,31.25,8690,-8.17,20250217,7610,4.86,20250203,11160,-28.49,20240806,6080,31.25,20240712,5.53,N,005870,5000,705 억,,3793024,N,N,9,N,00,N
20250227,150218,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8000,-60,5,-0.74,622897360,77784,70.00,8040,8080,7980,10470,5650,8060,8007.86,26.87,0,-5067,8240,8150,8090,8000,7940,8120,7970,706,2410,5000,5800,10,1,14116015,1129,6.32,0.66,12,0.55,1266.00,12051.00,11160,20240806,-28.32,6080,20240712,31.58,8690,-7.94,20250217,7610,5.12,20250203,11160,-28.32,20240806,6080,31.58,20240712,5.53,N,005870,5000,705 억,,3793024,N,N,9,N,00,N
20250227,140218,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8020,-40,5,-0.50,582426220,72729,65.45,8040,8080,7980,10470,5650,8060,8007.98,26.87,0,-5047,8240,8150,8090,8000,7940,8120,7970,706,2410,5000,5800,10,1,14116015,1132,6.33,0.67,12,0.52,1266.00,12051.00,11160,20240806,-28.14,6080,20240712,31.91,8690,-7.71,20250217,7610,5.39,20250203,11160,-28.14,20240806,6080,31.91,20240712,5.53,N,005870,5000,705 억,,3793024,N,N,9,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 20250228 160219 57 100.00 KOSPI 전기·전자 N N N N N 7750 -230 5 -2.88 1662999930 212395 214.85 7960 7970 7740 10370 5590 7980 7829.92 26.80 0 -67219 8120 8050 8010 7940 7900 8030 7920 706 2390 5000 5740 10 1 14116015 1094 6.12 0.64 12 1.50 1266.00 12051.00 11160 20240806 -30.56 6080 20240712 27.47 8690 -10.82 20250217 7610 1.84 20250203 11160 -30.56 20240806 6080 27.47 20240712 5.46 N 005870 5000 705 억 3783768 N N 0 N 00 N
3 20250228 150219 57 100.00 KOSPI 전기·전자 N N N N N 7770 -210 5 -2.63 1551488570 198011 200.30 7960 7970 7750 10370 5590 7980 7835.35 26.80 0 -65127 8120 8050 8010 7940 7900 8030 7920 706 2390 5000 5740 10 1 14116015 1097 6.14 0.64 12 1.40 1266.00 12051.00 11160 20240806 -30.38 6080 20240712 27.80 8690 -10.59 20250217 7610 2.10 20250203 11160 -30.38 20240806 6080 27.80 20240712 5.46 N 005870 5000 705 억 3783768 N N 0 N 00 N
4 20250228 140220 57 100.00 KOSPI 전기·전자 N N N N N 7810 -170 5 -2.13 1358304160 173156 175.16 7960 7970 7760 10370 5590 7980 7844.38 26.80 0 -57897 8120 8050 8010 7940 7900 8030 7920 706 2390 5000 5740 10 1 14116015 1102 6.17 0.65 12 1.23 1266.00 12051.00 11160 20240806 -30.02 6080 20240712 28.45 8690 -10.13 20250217 7610 2.63 20250203 11160 -30.02 20240806 6080 28.45 20240712 5.46 N 005870 5000 705 억 3783768 N N 0 N 00 N
5 20250228 130220 57 100.00 KOSPI 전기·전자 N N N N N 7770 -210 5 -2.63 1324098210 168764 170.72 7960 7970 7760 10370 5590 7980 7845.84 26.80 0 -59201 8120 8050 8010 7940 7900 8030 7920 706 2390 5000 5740 10 1 14116015 1097 6.14 0.64 12 1.20 1266.00 12051.00 11160 20240806 -30.38 6080 20240712 27.80 8690 -10.59 20250217 7610 2.10 20250203 11160 -30.38 20240806 6080 27.80 20240712 5.46 N 005870 5000 705 억 3783768 N N 0 N 00 N
6 20250228 120218 57 100.00 KOSPI 전기·전자 N N N N N 7780 -200 5 -2.51 1161839720 147908 149.62 7960 7970 7770 10370 5590 7980 7855.14 26.80 0 -57969 8120 8050 8010 7940 7900 8030 7920 706 2390 5000 5740 10 1 14116015 1098 6.15 0.65 12 1.05 1266.00 12051.00 11160 20240806 -30.29 6080 20240712 27.96 8690 -10.47 20250217 7610 2.23 20250203 11160 -30.29 20240806 6080 27.96 20240712 5.46 N 005870 5000 705 억 3783768 N N 0 N 00 N
7 20250228 110219 57 100.00 KOSPI 전기·전자 N N N N N 7830 -150 5 -1.88 1053095330 133934 135.48 7960 7970 7770 10370 5590 7980 7862.78 26.80 0 -59975 8120 8050 8010 7940 7900 8030 7920 706 2390 5000 5740 10 1 14116015 1105 6.18 0.65 12 0.95 1266.00 12051.00 11160 20240806 -29.84 6080 20240712 28.78 8690 -9.90 20250217 7610 2.89 20250203 11160 -29.84 20240806 6080 28.78 20240712 5.46 N 005870 5000 705 억 3783768 N N 0 N 00 N
8 20250228 100218 57 100.00 KOSPI 전기·전자 N N N N N 7790 -190 5 -2.38 885507760 112473 113.77 7960 7970 7770 10370 5590 7980 7873.05 26.80 0 -71961 8120 8050 8010 7940 7900 8030 7920 706 2390 5000 5740 10 1 14116015 1100 6.15 0.65 12 0.80 1266.00 12051.00 11160 20240806 -30.20 6080 20240712 28.12 8690 -10.36 20250217 7610 2.37 20250203 11160 -30.20 20240806 6080 28.12 20240712 5.46 N 005870 5000 705 억 3783768 N N 0 N 00 N
9 20250228 090219 57 100.00 KOSPI 전기·전자 N N N N N 7940 -40 5 -0.50 13700220 1722 1.74 7960 7970 7940 10370 5590 7980 7955.75 26.80 0 402 8120 8050 8010 7940 7900 8030 7920 706 2390 5000 5740 10 1 14116015 1121 6.27 0.66 12 0.01 1266.00 12051.00 11160 20240806 -28.85 6080 20240712 30.59 8690 -8.63 20250217 7610 4.34 20250203 11160 -28.85 20240806 6080 30.59 20240712 5.46 N 005870 5000 705 억 3783768 N N 0 N 00 N
10 20250227 160217 57 100.00 KOSPI 전기·전자 N N N N N 7980 -80 5 -0.99 783292420 97882 88.08 8040 8080 7970 10470 5650 8060 8002.46 26.87 0 -10675 8240 8150 8090 8000 7940 8120 7970 706 2410 5000 5800 10 1 14116015 1126 6.30 0.66 12 0.69 1266.00 12051.00 11160 20240806 -28.49 6080 20240712 31.25 8690 -8.17 20250217 7610 4.86 20250203 11160 -28.49 20240806 6080 31.25 20240712 5.53 N 005870 5000 705 억 3793024 N N 9 N 00 N
11 20250227 150218 57 100.00 KOSPI 전기·전자 N N N N N 8000 -60 5 -0.74 622897360 77784 70.00 8040 8080 7980 10470 5650 8060 8007.86 26.87 0 -5067 8240 8150 8090 8000 7940 8120 7970 706 2410 5000 5800 10 1 14116015 1129 6.32 0.66 12 0.55 1266.00 12051.00 11160 20240806 -28.32 6080 20240712 31.58 8690 -7.94 20250217 7610 5.12 20250203 11160 -28.32 20240806 6080 31.58 20240712 5.53 N 005870 5000 705 억 3793024 N N 9 N 00 N
12 20250227 140218 57 100.00 KOSPI 전기·전자 N N N N N 8020 -40 5 -0.50 582426220 72729 65.45 8040 8080 7980 10470 5650 8060 8007.98 26.87 0 -5047 8240 8150 8090 8000 7940 8120 7970 706 2410 5000 5800 10 1 14116015 1132 6.33 0.67 12 0.52 1266.00 12051.00 11160 20240806 -28.14 6080 20240712 31.91 8690 -7.71 20250217 7610 5.39 20250203 11160 -28.14 20240806 6080 31.91 20240712 5.53 N 005870 5000 705 억 3793024 N N 9 N 00 N