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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 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
20250512,160205,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8400,-400,5,-4.55,4721250210,557388,119.85,8760,8760,8360,11440,6160,8800,8466.36,25.47,0,-72916,9166,8982,8866,8682,8566,8925,8625,706,2640,5000,6510,10,1,14116015,1186,11.04,0.66,12,3.95,761.00,12774.00,11160,20240806,-24.73,6080,20240712,38.16,10840,-22.51,20250324,7120,17.98,20250407,11160,-24.73,20240806,6080,38.16,20240712,6.92,Y,005870,5000,705 억,,3595461,N,N,12752,N,00,N
20250512,150207,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8380,-420,5,-4.77,4382944370,517051,111.17,8760,8760,8360,11440,6160,8800,8472.60,25.47,0,-69570,9166,8982,8866,8682,8566,8925,8625,706,2640,5000,6510,10,1,14116015,1183,11.01,0.66,12,3.66,761.00,12774.00,11160,20240806,-24.91,6080,20240712,37.83,10840,-22.69,20250324,7120,17.70,20250407,11160,-24.91,20240806,6080,37.83,20240712,6.92,Y,005870,5000,705 억,,3595461,N,N,6722,N,00,N
20250512,140207,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8440,-360,5,-4.09,3842421790,452755,97.35,8760,8760,8360,11440,6160,8800,8482.09,25.47,0,-54887,9166,8982,8866,8682,8566,8925,8625,706,2640,5000,6510,10,1,14116015,1191,11.09,0.66,12,3.21,761.00,12774.00,11160,20240806,-24.37,6080,20240712,38.82,10840,-22.14,20250324,7120,18.54,20250407,11160,-24.37,20240806,6080,38.82,20240712,6.92,Y,005870,5000,705 억,,3595461,N,N,6722,N,00,N
20250512,130207,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8460,-340,5,-3.86,3640675525,428867,92.21,8760,8760,8360,11440,6160,8800,8484.16,25.47,0,-51804,9166,8982,8866,8682,8566,8925,8625,706,2640,5000,6510,10,1,14116015,1194,11.12,0.66,12,3.04,761.00,12774.00,11160,20240806,-24.19,6080,20240712,39.14,10840,-21.96,20250324,7120,18.82,20250407,11160,-24.19,20240806,6080,39.14,20240712,6.92,Y,005870,5000,705 억,,3595461,N,N,6722,N,00,N
20250512,120207,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8480,-320,5,-3.64,3379016355,397872,85.55,8760,8760,8360,11440,6160,8800,8487.50,25.47,0,-55275,9166,8982,8866,8682,8566,8925,8625,706,2640,5000,6510,10,1,14116015,1197,11.14,0.66,12,2.82,761.00,12774.00,11160,20240806,-24.01,6080,20240712,39.47,10840,-21.77,20250324,7120,19.10,20250407,11160,-24.01,20240806,6080,39.47,20240712,6.92,Y,005870,5000,705 억,,3595461,N,N,6722,N,00,N
20250512,110207,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8500,-300,5,-3.41,2912043815,342958,73.74,8760,8760,8360,11440,6160,8800,8484.85,25.47,0,-46209,9166,8982,8866,8682,8566,8925,8625,706,2640,5000,6510,10,1,14116015,1200,11.17,0.67,12,2.43,761.00,12774.00,11160,20240806,-23.84,6080,20240712,39.80,10840,-21.59,20250324,7120,19.38,20250407,11160,-23.84,20240806,6080,39.80,20240712,6.92,Y,005870,5000,705 억,,3595461,N,N,6722,N,00,N
20250512,100207,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8440,-360,5,-4.09,2439198200,286881,61.68,8760,8760,8360,11440,6160,8800,8495.41,25.47,0,-47271,9166,8982,8866,8682,8566,8925,8625,706,2640,5000,6510,10,1,14116015,1191,11.09,0.66,12,2.03,761.00,12774.00,11160,20240806,-24.37,6080,20240712,38.82,10840,-22.14,20250324,7120,18.54,20250407,11160,-24.37,20240806,6080,38.82,20240712,6.92,Y,005870,5000,705 억,,3595461,N,N,6722,N,00,N
20250512,090207,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8650,-150,5,-1.70,390850620,44960,9.67,8760,8760,8600,11440,6160,8800,8674.77,25.47,0,-2275,9166,8982,8866,8682,8566,8925,8625,706,2640,5000,6510,10,1,14116015,1221,11.37,0.68,12,0.32,761.00,12774.00,11160,20240806,-22.49,6080,20240712,42.27,10840,-20.20,20250324,7120,21.49,20250407,11160,-22.49,20240806,6080,42.27,20240712,6.92,Y,005870,5000,705 억,,3595461,N,N,6722,N,00,N
20250509,160205,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8800,-160,5,-1.79,4078928605,460502,63.79,8960,9050,8750,11640,6280,8960,8857.07,25.56,0,-22506,9153,9056,8903,8806,8653,9105,8855,706,2680,5000,6630,10,1,14116015,1242,11.56,0.69,12,3.26,761.00,12774.00,11160,20240806,-21.15,6080,20240712,44.74,10840,-18.82,20250324,7120,23.60,20250407,11160,-21.15,20240806,6080,44.74,20240712,7.33,Y,005870,5000,705 억,,3607633,N,N,6722,N,00,N
20250509,150206,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8840,-120,5,-1.34,3823521735,431524,59.78,8960,9050,8750,11640,6280,8960,8859.85,25.56,0,-30058,9153,9056,8903,8806,8653,9105,8855,706,2680,5000,6630,10,1,14116015,1248,11.62,0.69,12,3.06,761.00,12774.00,11160,20240806,-20.79,6080,20240712,45.39,10840,-18.45,20250324,7120,24.16,20250407,11160,-20.79,20240806,6080,45.39,20240712,7.33,Y,005870,5000,705 억,,3607633,N,N,7657,N,00,N
20250509,140206,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8810,-150,5,-1.67,3443685980,388572,53.83,8960,9050,8750,11640,6280,8960,8861.70,25.56,0,-27707,9153,9056,8903,8806,8653,9105,8855,706,2680,5000,6630,10,1,14116015,1244,11.58,0.69,12,2.75,761.00,12774.00,11160,20240806,-21.06,6080,20240712,44.90,10840,-18.73,20250324,7120,23.74,20250407,11160,-21.06,20240806,6080,44.90,20240712,7.33,Y,005870,5000,705 억,,3607633,N,N,7657,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 20250512 160205 57 100.00 KOSPI 전기·전자 N N N N N 8400 -400 5 -4.55 4721250210 557388 119.85 8760 8760 8360 11440 6160 8800 8466.36 25.47 0 -72916 9166 8982 8866 8682 8566 8925 8625 706 2640 5000 6510 10 1 14116015 1186 11.04 0.66 12 3.95 761.00 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 6.92 Y 005870 5000 705 억 3595461 N N 12752 N 00 N
3 20250512 150207 57 100.00 KOSPI 전기·전자 N N N N N 8380 -420 5 -4.77 4382944370 517051 111.17 8760 8760 8360 11440 6160 8800 8472.60 25.47 0 -69570 9166 8982 8866 8682 8566 8925 8625 706 2640 5000 6510 10 1 14116015 1183 11.01 0.66 12 3.66 761.00 12774.00 11160 20240806 -24.91 6080 20240712 37.83 10840 -22.69 20250324 7120 17.70 20250407 11160 -24.91 20240806 6080 37.83 20240712 6.92 Y 005870 5000 705 억 3595461 N N 6722 N 00 N
4 20250512 140207 57 100.00 KOSPI 전기·전자 N N N N N 8440 -360 5 -4.09 3842421790 452755 97.35 8760 8760 8360 11440 6160 8800 8482.09 25.47 0 -54887 9166 8982 8866 8682 8566 8925 8625 706 2640 5000 6510 10 1 14116015 1191 11.09 0.66 12 3.21 761.00 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 6.92 Y 005870 5000 705 억 3595461 N N 6722 N 00 N
5 20250512 130207 57 100.00 KOSPI 전기·전자 N N N N N 8460 -340 5 -3.86 3640675525 428867 92.21 8760 8760 8360 11440 6160 8800 8484.16 25.47 0 -51804 9166 8982 8866 8682 8566 8925 8625 706 2640 5000 6510 10 1 14116015 1194 11.12 0.66 12 3.04 761.00 12774.00 11160 20240806 -24.19 6080 20240712 39.14 10840 -21.96 20250324 7120 18.82 20250407 11160 -24.19 20240806 6080 39.14 20240712 6.92 Y 005870 5000 705 억 3595461 N N 6722 N 00 N
6 20250512 120207 57 100.00 KOSPI 전기·전자 N N N N N 8480 -320 5 -3.64 3379016355 397872 85.55 8760 8760 8360 11440 6160 8800 8487.50 25.47 0 -55275 9166 8982 8866 8682 8566 8925 8625 706 2640 5000 6510 10 1 14116015 1197 11.14 0.66 12 2.82 761.00 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 6.92 Y 005870 5000 705 억 3595461 N N 6722 N 00 N
7 20250512 110207 57 100.00 KOSPI 전기·전자 N N N N N 8500 -300 5 -3.41 2912043815 342958 73.74 8760 8760 8360 11440 6160 8800 8484.85 25.47 0 -46209 9166 8982 8866 8682 8566 8925 8625 706 2640 5000 6510 10 1 14116015 1200 11.17 0.67 12 2.43 761.00 12774.00 11160 20240806 -23.84 6080 20240712 39.80 10840 -21.59 20250324 7120 19.38 20250407 11160 -23.84 20240806 6080 39.80 20240712 6.92 Y 005870 5000 705 억 3595461 N N 6722 N 00 N
8 20250512 100207 57 100.00 KOSPI 전기·전자 N N N N N 8440 -360 5 -4.09 2439198200 286881 61.68 8760 8760 8360 11440 6160 8800 8495.41 25.47 0 -47271 9166 8982 8866 8682 8566 8925 8625 706 2640 5000 6510 10 1 14116015 1191 11.09 0.66 12 2.03 761.00 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 6.92 Y 005870 5000 705 억 3595461 N N 6722 N 00 N
9 20250512 090207 57 100.00 KOSPI 전기·전자 N N N N N 8650 -150 5 -1.70 390850620 44960 9.67 8760 8760 8600 11440 6160 8800 8674.77 25.47 0 -2275 9166 8982 8866 8682 8566 8925 8625 706 2640 5000 6510 10 1 14116015 1221 11.37 0.68 12 0.32 761.00 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 6.92 Y 005870 5000 705 억 3595461 N N 6722 N 00 N
10 20250509 160205 57 100.00 KOSPI 전기·전자 N N N N N 8800 -160 5 -1.79 4078928605 460502 63.79 8960 9050 8750 11640 6280 8960 8857.07 25.56 0 -22506 9153 9056 8903 8806 8653 9105 8855 706 2680 5000 6630 10 1 14116015 1242 11.56 0.69 12 3.26 761.00 12774.00 11160 20240806 -21.15 6080 20240712 44.74 10840 -18.82 20250324 7120 23.60 20250407 11160 -21.15 20240806 6080 44.74 20240712 7.33 Y 005870 5000 705 억 3607633 N N 6722 N 00 N
11 20250509 150206 57 100.00 KOSPI 전기·전자 N N N N N 8840 -120 5 -1.34 3823521735 431524 59.78 8960 9050 8750 11640 6280 8960 8859.85 25.56 0 -30058 9153 9056 8903 8806 8653 9105 8855 706 2680 5000 6630 10 1 14116015 1248 11.62 0.69 12 3.06 761.00 12774.00 11160 20240806 -20.79 6080 20240712 45.39 10840 -18.45 20250324 7120 24.16 20250407 11160 -20.79 20240806 6080 45.39 20240712 7.33 Y 005870 5000 705 억 3607633 N N 7657 N 00 N
12 20250509 140206 57 100.00 KOSPI 전기·전자 N N N N N 8810 -150 5 -1.67 3443685980 388572 53.83 8960 9050 8750 11640 6280 8960 8861.70 25.56 0 -27707 9153 9056 8903 8806 8653 9105 8855 706 2680 5000 6630 10 1 14116015 1244 11.58 0.69 12 2.75 761.00 12774.00 11160 20240806 -21.06 6080 20240712 44.90 10840 -18.73 20250324 7120 23.74 20250407 11160 -21.06 20240806 6080 44.90 20240712 7.33 Y 005870 5000 705 억 3607633 N N 7657 N 00 N