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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005870/price/prices-20250401.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
20250407,160205,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,7350,-790,5,-9.71,4352949900,586035,89.80,7800,7820,7120,10580,5700,8140,7427.96,24.75,0,-64640,8586,8362,8136,7912,7686,8475,8025,706,2440,5000,6020,10,1,14116015,1038,9.66,0.58,12,4.15,761.00,12774.00,11160,20240806,-34.14,6080,20240712,20.89,10840,-32.20,20250324,7120,3.23,20250407,11160,-34.14,20240806,6080,20.89,20240712,7.50,Y,005870,5000,705 억,,3494027,N,N,6771,N,00,N
20250407,150207,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,7370,-770,5,-9.46,4015391670,540178,82.78,7800,7820,7120,10580,5700,8140,7433.46,24.75,0,-82831,8586,8362,8136,7912,7686,8475,8025,706,2440,5000,6020,10,1,14116015,1040,9.68,0.58,12,3.83,761.00,12774.00,11160,20240806,-33.96,6080,20240712,21.22,10840,-32.01,20250324,7120,3.51,20250407,11160,-33.96,20240806,6080,21.22,20240712,7.50,Y,005870,5000,705 억,,3494027,N,N,11440,N,00,N
20250407,140206,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,7330,-810,5,-9.95,3748602110,503895,77.22,7800,7820,7120,10580,5700,8140,7439.25,24.75,0,-90845,8586,8362,8136,7912,7686,8475,8025,706,2440,5000,6020,10,1,14116015,1035,9.63,0.57,12,3.57,761.00,12774.00,11160,20240806,-34.32,6080,20240712,20.56,10840,-32.38,20250324,7120,2.95,20250407,11160,-34.32,20240806,6080,20.56,20240712,7.50,Y,005870,5000,705 억,,3494027,N,N,11440,N,00,N
20250407,130205,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,7370,-770,5,-9.46,3477992555,466967,71.56,7800,7820,7120,10580,5700,8140,7448.05,24.75,0,-98015,8586,8362,8136,7912,7686,8475,8025,706,2440,5000,6020,10,1,14116015,1040,9.68,0.58,12,3.31,761.00,12774.00,11160,20240806,-33.96,6080,20240712,21.22,10840,-32.01,20250324,7120,3.51,20250407,11160,-33.96,20240806,6080,21.22,20240712,7.50,Y,005870,5000,705 억,,3494027,N,N,11440,N,00,N
20250407,120205,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,7420,-720,5,-8.85,3247861230,435756,66.78,7800,7820,7120,10580,5700,8140,7453.39,24.75,0,-97941,8586,8362,8136,7912,7686,8475,8025,706,2440,5000,6020,10,1,14116015,1047,9.75,0.58,12,3.09,761.00,12774.00,11160,20240806,-33.51,6080,20240712,22.04,10840,-31.55,20250324,7120,4.21,20250407,11160,-33.51,20240806,6080,22.04,20240712,7.50,Y,005870,5000,705 억,,3494027,N,N,11440,N,00,N
20250407,110205,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,7490,-650,5,-7.99,2836373060,380044,58.24,7800,7820,7120,10580,5700,8140,7463.28,24.75,0,-105443,8586,8362,8136,7912,7686,8475,8025,706,2440,5000,6020,10,1,14116015,1057,9.84,0.59,12,2.69,761.00,12774.00,11160,20240806,-32.89,6080,20240712,23.19,10840,-30.90,20250324,7120,5.20,20250407,11160,-32.89,20240806,6080,23.19,20240712,7.50,Y,005870,5000,705 억,,3494027,N,N,11440,N,00,N
20250407,100205,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,7380,-760,5,-9.34,2443086860,327213,50.14,7800,7820,7120,10580,5700,8140,7466.35,24.75,0,-94390,8586,8362,8136,7912,7686,8475,8025,706,2440,5000,6020,10,1,14116015,1042,9.70,0.58,12,2.32,761.00,12774.00,11160,20240806,-33.87,6080,20240712,21.38,10840,-31.92,20250324,7120,3.65,20250407,11160,-33.87,20240806,6080,21.38,20240712,7.50,Y,005870,5000,705 억,,3494027,N,N,11440,N,00,N
20250407,090205,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,7680,-460,5,-5.65,323206500,41733,6.40,7800,7820,7660,10580,5700,8140,7744.63,24.75,0,-8787,8586,8362,8136,7912,7686,8475,8025,706,2440,5000,6020,10,1,14116015,1084,10.09,0.60,12,0.30,761.00,12774.00,11160,20240806,-31.18,6080,20240712,26.32,10840,-29.15,20250324,7610,0.92,20250203,11160,-31.18,20240806,6080,26.32,20240712,7.50,Y,005870,5000,705 억,,3494027,N,N,11440,N,00,N
20250404,160205,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8140,-120,5,-1.45,5250826990,647841,88.98,8030,8360,7910,10730,5790,8260,8105.10,24.47,0,38821,8746,8502,8356,8112,7966,8430,8040,706,2470,5000,6110,10,1,14116015,1149,10.70,0.64,12,4.59,761.00,12774.00,11160,20240806,-27.06,6080,20240712,33.88,10840,-24.91,20250324,7610,6.96,20250203,11160,-27.06,20240806,6080,33.88,20240712,6.97,Y,005870,5000,705 억,,3453865,N,N,11440,N,00,N
20250404,150206,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8140,-120,5,-1.45,4917516470,607025,83.38,8030,8360,7910,10730,5790,8260,8101.01,24.47,0,23645,8746,8502,8356,8112,7966,8430,8040,706,2470,5000,6110,10,1,14116015,1149,10.70,0.64,12,4.30,761.00,12774.00,11160,20240806,-27.06,6080,20240712,33.88,10840,-24.91,20250324,7610,6.96,20250203,11160,-27.06,20240806,6080,33.88,20240712,6.97,Y,005870,5000,705 억,,3453865,N,N,16801,N,00,N
20250404,140207,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,7990,-270,5,-3.27,4188095100,515866,70.86,8030,8360,7950,10730,5790,8260,8118.57,24.47,0,-6206,8746,8502,8356,8112,7966,8430,8040,706,2470,5000,6110,10,1,14116015,1128,10.50,0.63,12,3.65,761.00,12774.00,11160,20240806,-28.41,6080,20240712,31.41,10840,-26.29,20250324,7610,4.99,20250203,11160,-28.41,20240806,6080,31.41,20240712,6.97,Y,005870,5000,705 억,,3453865,N,N,16801,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 20250407 160205 57 100.00 KOSPI 전기·전자 N N N N N 7350 -790 5 -9.71 4352949900 586035 89.80 7800 7820 7120 10580 5700 8140 7427.96 24.75 0 -64640 8586 8362 8136 7912 7686 8475 8025 706 2440 5000 6020 10 1 14116015 1038 9.66 0.58 12 4.15 761.00 12774.00 11160 20240806 -34.14 6080 20240712 20.89 10840 -32.20 20250324 7120 3.23 20250407 11160 -34.14 20240806 6080 20.89 20240712 7.50 Y 005870 5000 705 억 3494027 N N 6771 N 00 N
3 20250407 150207 57 100.00 KOSPI 전기·전자 N N N N N 7370 -770 5 -9.46 4015391670 540178 82.78 7800 7820 7120 10580 5700 8140 7433.46 24.75 0 -82831 8586 8362 8136 7912 7686 8475 8025 706 2440 5000 6020 10 1 14116015 1040 9.68 0.58 12 3.83 761.00 12774.00 11160 20240806 -33.96 6080 20240712 21.22 10840 -32.01 20250324 7120 3.51 20250407 11160 -33.96 20240806 6080 21.22 20240712 7.50 Y 005870 5000 705 억 3494027 N N 11440 N 00 N
4 20250407 140206 57 100.00 KOSPI 전기·전자 N N N N N 7330 -810 5 -9.95 3748602110 503895 77.22 7800 7820 7120 10580 5700 8140 7439.25 24.75 0 -90845 8586 8362 8136 7912 7686 8475 8025 706 2440 5000 6020 10 1 14116015 1035 9.63 0.57 12 3.57 761.00 12774.00 11160 20240806 -34.32 6080 20240712 20.56 10840 -32.38 20250324 7120 2.95 20250407 11160 -34.32 20240806 6080 20.56 20240712 7.50 Y 005870 5000 705 억 3494027 N N 11440 N 00 N
5 20250407 130205 57 100.00 KOSPI 전기·전자 N N N N N 7370 -770 5 -9.46 3477992555 466967 71.56 7800 7820 7120 10580 5700 8140 7448.05 24.75 0 -98015 8586 8362 8136 7912 7686 8475 8025 706 2440 5000 6020 10 1 14116015 1040 9.68 0.58 12 3.31 761.00 12774.00 11160 20240806 -33.96 6080 20240712 21.22 10840 -32.01 20250324 7120 3.51 20250407 11160 -33.96 20240806 6080 21.22 20240712 7.50 Y 005870 5000 705 억 3494027 N N 11440 N 00 N
6 20250407 120205 57 100.00 KOSPI 전기·전자 N N N N N 7420 -720 5 -8.85 3247861230 435756 66.78 7800 7820 7120 10580 5700 8140 7453.39 24.75 0 -97941 8586 8362 8136 7912 7686 8475 8025 706 2440 5000 6020 10 1 14116015 1047 9.75 0.58 12 3.09 761.00 12774.00 11160 20240806 -33.51 6080 20240712 22.04 10840 -31.55 20250324 7120 4.21 20250407 11160 -33.51 20240806 6080 22.04 20240712 7.50 Y 005870 5000 705 억 3494027 N N 11440 N 00 N
7 20250407 110205 57 100.00 KOSPI 전기·전자 N N N N N 7490 -650 5 -7.99 2836373060 380044 58.24 7800 7820 7120 10580 5700 8140 7463.28 24.75 0 -105443 8586 8362 8136 7912 7686 8475 8025 706 2440 5000 6020 10 1 14116015 1057 9.84 0.59 12 2.69 761.00 12774.00 11160 20240806 -32.89 6080 20240712 23.19 10840 -30.90 20250324 7120 5.20 20250407 11160 -32.89 20240806 6080 23.19 20240712 7.50 Y 005870 5000 705 억 3494027 N N 11440 N 00 N
8 20250407 100205 57 100.00 KOSPI 전기·전자 N N N N N 7380 -760 5 -9.34 2443086860 327213 50.14 7800 7820 7120 10580 5700 8140 7466.35 24.75 0 -94390 8586 8362 8136 7912 7686 8475 8025 706 2440 5000 6020 10 1 14116015 1042 9.70 0.58 12 2.32 761.00 12774.00 11160 20240806 -33.87 6080 20240712 21.38 10840 -31.92 20250324 7120 3.65 20250407 11160 -33.87 20240806 6080 21.38 20240712 7.50 Y 005870 5000 705 억 3494027 N N 11440 N 00 N
9 20250407 090205 57 100.00 KOSPI 전기·전자 N N N N N 7680 -460 5 -5.65 323206500 41733 6.40 7800 7820 7660 10580 5700 8140 7744.63 24.75 0 -8787 8586 8362 8136 7912 7686 8475 8025 706 2440 5000 6020 10 1 14116015 1084 10.09 0.60 12 0.30 761.00 12774.00 11160 20240806 -31.18 6080 20240712 26.32 10840 -29.15 20250324 7610 0.92 20250203 11160 -31.18 20240806 6080 26.32 20240712 7.50 Y 005870 5000 705 억 3494027 N N 11440 N 00 N
10 20250404 160205 57 100.00 KOSPI 전기·전자 N N N N N 8140 -120 5 -1.45 5250826990 647841 88.98 8030 8360 7910 10730 5790 8260 8105.10 24.47 0 38821 8746 8502 8356 8112 7966 8430 8040 706 2470 5000 6110 10 1 14116015 1149 10.70 0.64 12 4.59 761.00 12774.00 11160 20240806 -27.06 6080 20240712 33.88 10840 -24.91 20250324 7610 6.96 20250203 11160 -27.06 20240806 6080 33.88 20240712 6.97 Y 005870 5000 705 억 3453865 N N 11440 N 00 N
11 20250404 150206 57 100.00 KOSPI 전기·전자 N N N N N 8140 -120 5 -1.45 4917516470 607025 83.38 8030 8360 7910 10730 5790 8260 8101.01 24.47 0 23645 8746 8502 8356 8112 7966 8430 8040 706 2470 5000 6110 10 1 14116015 1149 10.70 0.64 12 4.30 761.00 12774.00 11160 20240806 -27.06 6080 20240712 33.88 10840 -24.91 20250324 7610 6.96 20250203 11160 -27.06 20240806 6080 33.88 20240712 6.97 Y 005870 5000 705 억 3453865 N N 16801 N 00 N
12 20250404 140207 57 100.00 KOSPI 전기·전자 N N N N N 7990 -270 5 -3.27 4188095100 515866 70.86 8030 8360 7950 10730 5790 8260 8118.57 24.47 0 -6206 8746 8502 8356 8112 7966 8430 8040 706 2470 5000 6110 10 1 14116015 1128 10.50 0.63 12 3.65 761.00 12774.00 11160 20240806 -28.41 6080 20240712 31.41 10840 -26.29 20250324 7610 4.99 20250203 11160 -28.41 20240806 6080 31.41 20240712 6.97 Y 005870 5000 705 억 3453865 N N 16801 N 00 N