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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160208,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8220,110,2,1.36,2153429660,263419,103.17,8160,8280,7960,10540,5680,8110,8174.95,25.23,0,21749,8436,8272,7996,7832,7556,8355,7915,706,2430,5000,6000,10,1,14116015,1160,10.80,0.64,12,1.87,761.00,12774.00,11160,20240806,-26.34,6080,20240712,35.20,10840,-24.17,20250324,7120,15.45,20250407,11160,-26.34,20240806,6080,35.20,20240712,7.07,Y,005870,5000,705 억,,3561230,N,N,9864,N,00,N
20250414,150209,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8270,160,2,1.97,2014384520,246536,96.56,8160,8280,7960,10540,5680,8110,8170.88,25.23,0,27311,8436,8272,7996,7832,7556,8355,7915,706,2430,5000,6000,10,1,14116015,1167,10.87,0.65,12,1.75,761.00,12774.00,11160,20240806,-25.90,6080,20240712,36.02,10840,-23.71,20250324,7120,16.15,20250407,11160,-25.90,20240806,6080,36.02,20240712,7.07,Y,005870,5000,705 억,,3561230,N,N,9845,N,00,N
20250414,140209,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8200,90,2,1.11,1583243790,194145,76.04,8160,8210,7960,10540,5680,8110,8155.07,25.23,0,32780,8436,8272,7996,7832,7556,8355,7915,706,2430,5000,6000,10,1,14116015,1158,10.78,0.64,12,1.38,761.00,12774.00,11160,20240806,-26.52,6080,20240712,34.87,10840,-24.35,20250324,7120,15.17,20250407,11160,-26.52,20240806,6080,34.87,20240712,7.07,Y,005870,5000,705 억,,3561230,N,N,9845,N,00,N
20250414,130209,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8200,90,2,1.11,1464924790,179693,70.38,8160,8210,7960,10540,5680,8110,8152.49,25.23,0,30214,8436,8272,7996,7832,7556,8355,7915,706,2430,5000,6000,10,1,14116015,1158,10.78,0.64,12,1.27,761.00,12774.00,11160,20240806,-26.52,6080,20240712,34.87,10840,-24.35,20250324,7120,15.17,20250407,11160,-26.52,20240806,6080,34.87,20240712,7.07,Y,005870,5000,705 억,,3561230,N,N,9845,N,00,N
20250414,120210,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8190,80,2,0.99,1327507905,162898,63.80,8160,8210,7960,10540,5680,8110,8149.44,25.23,0,31963,8436,8272,7996,7832,7556,8355,7915,706,2430,5000,6000,10,1,14116015,1156,10.76,0.64,12,1.15,761.00,12774.00,11160,20240806,-26.61,6080,20240712,34.70,10840,-24.45,20250324,7120,15.03,20250407,11160,-26.61,20240806,6080,34.70,20240712,7.07,Y,005870,5000,705 억,,3561230,N,N,9845,N,00,N
20250414,110208,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8160,50,2,0.62,1047865990,128657,50.39,8160,8210,7960,10540,5680,8110,8144.78,25.23,0,18810,8436,8272,7996,7832,7556,8355,7915,706,2430,5000,6000,10,1,14116015,1152,10.72,0.64,12,0.91,761.00,12774.00,11160,20240806,-26.88,6080,20240712,34.21,10840,-24.72,20250324,7120,14.61,20250407,11160,-26.88,20240806,6080,34.21,20240712,7.07,Y,005870,5000,705 억,,3561230,N,N,9845,N,00,N
20250414,100209,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8160,50,2,0.62,788308795,96929,37.96,8160,8210,7960,10540,5680,8110,8132.97,25.23,0,18061,8436,8272,7996,7832,7556,8355,7915,706,2430,5000,6000,10,1,14116015,1152,10.72,0.64,12,0.69,761.00,12774.00,11160,20240806,-26.88,6080,20240712,34.21,10840,-24.72,20250324,7120,14.61,20250407,11160,-26.88,20240806,6080,34.21,20240712,7.07,Y,005870,5000,705 억,,3561230,N,N,9845,N,00,N
20250414,090209,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8070,-40,5,-0.49,219677690,27158,10.64,8160,8170,7960,10540,5680,8110,8088.48,25.23,0,-7424,8436,8272,7996,7832,7556,8355,7915,706,2430,5000,6000,10,1,14116015,1139,10.60,0.63,12,0.19,761.00,12774.00,11160,20240806,-27.69,6080,20240712,32.73,10840,-25.55,20250324,7120,13.34,20250407,11160,-27.69,20240806,6080,32.73,20240712,7.07,Y,005870,5000,705 억,,3561230,N,N,9845,N,00,N
20250411,160208,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8110,240,2,3.05,2011434110,252306,61.33,7740,8160,7720,10230,5510,7870,7971.99,24.91,0,38483,8230,8050,7810,7630,7390,8140,7720,706,2360,5000,5820,10,1,14116015,1145,10.66,0.63,12,1.79,761.00,12774.00,11160,20240806,-27.33,6080,20240712,33.39,10840,-25.18,20250324,7120,13.90,20250407,11160,-27.33,20240806,6080,33.39,20240712,7.00,Y,005870,5000,705 억,,3515817,N,N,9845,N,00,N
20250411,150208,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8130,260,2,3.30,1893127735,237716,57.78,7740,8160,7720,10230,5510,7870,7963.82,24.91,0,33016,8230,8050,7810,7630,7390,8140,7720,706,2360,5000,5820,10,1,14116015,1148,10.68,0.64,12,1.68,761.00,12774.00,11160,20240806,-27.15,6080,20240712,33.72,10840,-25.00,20250324,7120,14.19,20250407,11160,-27.15,20240806,6080,33.72,20240712,7.00,Y,005870,5000,705 억,,3515817,N,N,5709,N,00,N
20250411,140209,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8100,230,2,2.92,1603740205,202053,49.11,7740,8130,7720,10230,5510,7870,7937.23,24.91,0,24362,8230,8050,7810,7630,7390,8140,7720,706,2360,5000,5820,10,1,14116015,1143,10.64,0.63,12,1.43,761.00,12774.00,11160,20240806,-27.42,6080,20240712,33.22,10840,-25.28,20250324,7120,13.76,20250407,11160,-27.42,20240806,6080,33.22,20240712,7.00,Y,005870,5000,705 억,,3515817,N,N,5709,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 20250414 160208 57 100.00 KOSPI 전기·전자 N N N N N 8220 110 2 1.36 2153429660 263419 103.17 8160 8280 7960 10540 5680 8110 8174.95 25.23 0 21749 8436 8272 7996 7832 7556 8355 7915 706 2430 5000 6000 10 1 14116015 1160 10.80 0.64 12 1.87 761.00 12774.00 11160 20240806 -26.34 6080 20240712 35.20 10840 -24.17 20250324 7120 15.45 20250407 11160 -26.34 20240806 6080 35.20 20240712 7.07 Y 005870 5000 705 억 3561230 N N 9864 N 00 N
3 20250414 150209 57 100.00 KOSPI 전기·전자 N N N N N 8270 160 2 1.97 2014384520 246536 96.56 8160 8280 7960 10540 5680 8110 8170.88 25.23 0 27311 8436 8272 7996 7832 7556 8355 7915 706 2430 5000 6000 10 1 14116015 1167 10.87 0.65 12 1.75 761.00 12774.00 11160 20240806 -25.90 6080 20240712 36.02 10840 -23.71 20250324 7120 16.15 20250407 11160 -25.90 20240806 6080 36.02 20240712 7.07 Y 005870 5000 705 억 3561230 N N 9845 N 00 N
4 20250414 140209 57 100.00 KOSPI 전기·전자 N N N N N 8200 90 2 1.11 1583243790 194145 76.04 8160 8210 7960 10540 5680 8110 8155.07 25.23 0 32780 8436 8272 7996 7832 7556 8355 7915 706 2430 5000 6000 10 1 14116015 1158 10.78 0.64 12 1.38 761.00 12774.00 11160 20240806 -26.52 6080 20240712 34.87 10840 -24.35 20250324 7120 15.17 20250407 11160 -26.52 20240806 6080 34.87 20240712 7.07 Y 005870 5000 705 억 3561230 N N 9845 N 00 N
5 20250414 130209 57 100.00 KOSPI 전기·전자 N N N N N 8200 90 2 1.11 1464924790 179693 70.38 8160 8210 7960 10540 5680 8110 8152.49 25.23 0 30214 8436 8272 7996 7832 7556 8355 7915 706 2430 5000 6000 10 1 14116015 1158 10.78 0.64 12 1.27 761.00 12774.00 11160 20240806 -26.52 6080 20240712 34.87 10840 -24.35 20250324 7120 15.17 20250407 11160 -26.52 20240806 6080 34.87 20240712 7.07 Y 005870 5000 705 억 3561230 N N 9845 N 00 N
6 20250414 120210 57 100.00 KOSPI 전기·전자 N N N N N 8190 80 2 0.99 1327507905 162898 63.80 8160 8210 7960 10540 5680 8110 8149.44 25.23 0 31963 8436 8272 7996 7832 7556 8355 7915 706 2430 5000 6000 10 1 14116015 1156 10.76 0.64 12 1.15 761.00 12774.00 11160 20240806 -26.61 6080 20240712 34.70 10840 -24.45 20250324 7120 15.03 20250407 11160 -26.61 20240806 6080 34.70 20240712 7.07 Y 005870 5000 705 억 3561230 N N 9845 N 00 N
7 20250414 110208 57 100.00 KOSPI 전기·전자 N N N N N 8160 50 2 0.62 1047865990 128657 50.39 8160 8210 7960 10540 5680 8110 8144.78 25.23 0 18810 8436 8272 7996 7832 7556 8355 7915 706 2430 5000 6000 10 1 14116015 1152 10.72 0.64 12 0.91 761.00 12774.00 11160 20240806 -26.88 6080 20240712 34.21 10840 -24.72 20250324 7120 14.61 20250407 11160 -26.88 20240806 6080 34.21 20240712 7.07 Y 005870 5000 705 억 3561230 N N 9845 N 00 N
8 20250414 100209 57 100.00 KOSPI 전기·전자 N N N N N 8160 50 2 0.62 788308795 96929 37.96 8160 8210 7960 10540 5680 8110 8132.97 25.23 0 18061 8436 8272 7996 7832 7556 8355 7915 706 2430 5000 6000 10 1 14116015 1152 10.72 0.64 12 0.69 761.00 12774.00 11160 20240806 -26.88 6080 20240712 34.21 10840 -24.72 20250324 7120 14.61 20250407 11160 -26.88 20240806 6080 34.21 20240712 7.07 Y 005870 5000 705 억 3561230 N N 9845 N 00 N
9 20250414 090209 57 100.00 KOSPI 전기·전자 N N N N N 8070 -40 5 -0.49 219677690 27158 10.64 8160 8170 7960 10540 5680 8110 8088.48 25.23 0 -7424 8436 8272 7996 7832 7556 8355 7915 706 2430 5000 6000 10 1 14116015 1139 10.60 0.63 12 0.19 761.00 12774.00 11160 20240806 -27.69 6080 20240712 32.73 10840 -25.55 20250324 7120 13.34 20250407 11160 -27.69 20240806 6080 32.73 20240712 7.07 Y 005870 5000 705 억 3561230 N N 9845 N 00 N
10 20250411 160208 57 100.00 KOSPI 전기·전자 N N N N N 8110 240 2 3.05 2011434110 252306 61.33 7740 8160 7720 10230 5510 7870 7971.99 24.91 0 38483 8230 8050 7810 7630 7390 8140 7720 706 2360 5000 5820 10 1 14116015 1145 10.66 0.63 12 1.79 761.00 12774.00 11160 20240806 -27.33 6080 20240712 33.39 10840 -25.18 20250324 7120 13.90 20250407 11160 -27.33 20240806 6080 33.39 20240712 7.00 Y 005870 5000 705 억 3515817 N N 9845 N 00 N
11 20250411 150208 57 100.00 KOSPI 전기·전자 N N N N N 8130 260 2 3.30 1893127735 237716 57.78 7740 8160 7720 10230 5510 7870 7963.82 24.91 0 33016 8230 8050 7810 7630 7390 8140 7720 706 2360 5000 5820 10 1 14116015 1148 10.68 0.64 12 1.68 761.00 12774.00 11160 20240806 -27.15 6080 20240712 33.72 10840 -25.00 20250324 7120 14.19 20250407 11160 -27.15 20240806 6080 33.72 20240712 7.00 Y 005870 5000 705 억 3515817 N N 5709 N 00 N
12 20250411 140209 57 100.00 KOSPI 전기·전자 N N N N N 8100 230 2 2.92 1603740205 202053 49.11 7740 8130 7720 10230 5510 7870 7937.23 24.91 0 24362 8230 8050 7810 7630 7390 8140 7720 706 2360 5000 5820 10 1 14116015 1143 10.64 0.63 12 1.43 761.00 12774.00 11160 20240806 -27.42 6080 20240712 33.22 10840 -25.28 20250324 7120 13.76 20250407 11160 -27.42 20240806 6080 33.22 20240712 7.00 Y 005870 5000 705 억 3515817 N N 5709 N 00 N