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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160213,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8440,-110,5,-1.29,1778081840,210130,79.29,8590,8600,8370,11110,5990,8550,8461.86,26.23,0,31799,8776,8662,8576,8462,8376,8620,8420,706,2560,5000,6150,10,1,14116015,1191,6.67,0.70,12,1.49,1266.00,12051.00,11160,20240806,-24.37,6080,20240712,38.82,8690,-2.88,20250217,7610,10.91,20250203,11160,-24.37,20240806,6080,38.82,20240712,5.10,N,005870,5000,705 억,,3702961,N,N,13,N,00,N
20250219,150214,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8480,-70,5,-0.82,1509467000,178353,67.30,8590,8600,8370,11110,5990,8550,8463.37,26.23,0,25398,8776,8662,8576,8462,8376,8620,8420,706,2560,5000,6150,10,1,14116015,1197,6.70,0.70,12,1.26,1266.00,12051.00,11160,20240806,-24.01,6080,20240712,39.47,8690,-2.42,20250217,7610,11.43,20250203,11160,-24.01,20240806,6080,39.47,20240712,5.10,N,005870,5000,705 억,,3702961,N,N,0,N,00,N
20250219,140213,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8490,-60,5,-0.70,1321310430,156158,58.92,8590,8600,8370,11110,5990,8550,8461.37,26.23,0,17722,8776,8662,8576,8462,8376,8620,8420,706,2560,5000,6150,10,1,14116015,1198,6.71,0.70,12,1.11,1266.00,12051.00,11160,20240806,-23.92,6080,20240712,39.64,8690,-2.30,20250217,7610,11.56,20250203,11160,-23.92,20240806,6080,39.64,20240712,5.10,N,005870,5000,705 억,,3702961,N,N,0,N,00,N
20250219,130213,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8490,-60,5,-0.70,1227605850,145137,54.77,8590,8600,8370,11110,5990,8550,8458.26,26.23,0,14386,8776,8662,8576,8462,8376,8620,8420,706,2560,5000,6150,10,1,14116015,1198,6.71,0.70,12,1.03,1266.00,12051.00,11160,20240806,-23.92,6080,20240712,39.64,8690,-2.30,20250217,7610,11.56,20250203,11160,-23.92,20240806,6080,39.64,20240712,5.10,N,005870,5000,705 억,,3702961,N,N,0,N,00,N
20250219,120213,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8520,-30,5,-0.35,1151601570,136173,51.38,8590,8600,8370,11110,5990,8550,8456.90,26.23,0,12608,8776,8662,8576,8462,8376,8620,8420,706,2560,5000,6150,10,1,14116015,1203,6.73,0.71,12,0.96,1266.00,12051.00,11160,20240806,-23.66,6080,20240712,40.13,8690,-1.96,20250217,7610,11.96,20250203,11160,-23.66,20240806,6080,40.13,20240712,5.10,N,005870,5000,705 억,,3702961,N,N,0,N,00,N
20250219,110213,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8510,-40,5,-0.47,1075240000,127194,48.00,8590,8600,8370,11110,5990,8550,8453.54,26.23,0,12570,8776,8662,8576,8462,8376,8620,8420,706,2560,5000,6150,10,1,14116015,1201,6.72,0.71,12,0.90,1266.00,12051.00,11160,20240806,-23.75,6080,20240712,39.97,8690,-2.07,20250217,7610,11.83,20250203,11160,-23.75,20240806,6080,39.97,20240712,5.10,N,005870,5000,705 억,,3702961,N,N,0,N,00,N
20250219,100213,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8450,-100,5,-1.17,876761250,103711,39.13,8590,8600,8370,11110,5990,8550,8453.89,26.23,0,11131,8776,8662,8576,8462,8376,8620,8420,706,2560,5000,6150,10,1,14116015,1193,6.67,0.70,12,0.73,1266.00,12051.00,11160,20240806,-24.28,6080,20240712,38.98,8690,-2.76,20250217,7610,11.04,20250203,11160,-24.28,20240806,6080,38.98,20240712,5.10,N,005870,5000,705 억,,3702961,N,N,0,N,00,N
20250219,090214,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8520,-30,5,-0.35,73117020,8538,3.22,8590,8600,8520,11110,5990,8550,8563.72,26.23,0,-5938,8776,8662,8576,8462,8376,8620,8420,706,2560,5000,6150,10,1,14116015,1203,6.73,0.71,12,0.06,1266.00,12051.00,11160,20240806,-23.66,6080,20240712,40.13,8690,-1.96,20250217,7610,11.96,20250203,11160,-23.66,20240806,6080,40.13,20240712,5.10,N,005870,5000,705 억,,3702961,N,N,0,N,00,N
20250218,160213,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8550,-40,5,-0.47,2257561990,262959,65.07,8600,8690,8490,11160,6020,8590,8585.35,26.23,0,-1873,8950,8770,8510,8330,8070,8860,8420,706,2570,5000,6180,10,1,14116015,1207,6.75,0.71,12,1.86,1266.00,12051.00,11160,20240806,-23.39,6080,20240712,40.62,8690,0.00,20250217,7610,12.35,20250203,11160,-23.39,20240806,6080,40.62,20240712,5.13,N,005870,5000,705 억,,3702435,N,N,5,N,00,N
20250218,150213,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8540,-50,5,-0.58,2130926940,248132,61.41,8600,8690,8490,11160,6020,8590,8587.88,26.23,0,589,8950,8770,8510,8330,8070,8860,8420,706,2570,5000,6180,10,1,14116015,1206,6.75,0.71,12,1.76,1266.00,12051.00,11160,20240806,-23.48,6080,20240712,40.46,8690,0.00,20250217,7610,12.22,20250203,11160,-23.48,20240806,6080,40.46,20240712,5.13,N,005870,5000,705 억,,3702435,N,N,5,N,00,N
20250218,140214,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8560,-30,5,-0.35,2012432460,234267,57.97,8600,8690,8490,11160,6020,8590,8590.34,26.23,0,2118,8950,8770,8510,8330,8070,8860,8420,706,2570,5000,6180,10,1,14116015,1208,6.76,0.71,12,1.66,1266.00,12051.00,11160,20240806,-23.30,6080,20240712,40.79,8690,0.00,20250217,7610,12.48,20250203,11160,-23.30,20240806,6080,40.79,20240712,5.13,N,005870,5000,705 억,,3702435,N,N,5,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 20250219 160213 57 100.00 KOSPI 전기·전자 N N N N N 8440 -110 5 -1.29 1778081840 210130 79.29 8590 8600 8370 11110 5990 8550 8461.86 26.23 0 31799 8776 8662 8576 8462 8376 8620 8420 706 2560 5000 6150 10 1 14116015 1191 6.67 0.70 12 1.49 1266.00 12051.00 11160 20240806 -24.37 6080 20240712 38.82 8690 -2.88 20250217 7610 10.91 20250203 11160 -24.37 20240806 6080 38.82 20240712 5.10 N 005870 5000 705 억 3702961 N N 13 N 00 N
3 20250219 150214 57 100.00 KOSPI 전기·전자 N N N N N 8480 -70 5 -0.82 1509467000 178353 67.30 8590 8600 8370 11110 5990 8550 8463.37 26.23 0 25398 8776 8662 8576 8462 8376 8620 8420 706 2560 5000 6150 10 1 14116015 1197 6.70 0.70 12 1.26 1266.00 12051.00 11160 20240806 -24.01 6080 20240712 39.47 8690 -2.42 20250217 7610 11.43 20250203 11160 -24.01 20240806 6080 39.47 20240712 5.10 N 005870 5000 705 억 3702961 N N 0 N 00 N
4 20250219 140213 57 100.00 KOSPI 전기·전자 N N N N N 8490 -60 5 -0.70 1321310430 156158 58.92 8590 8600 8370 11110 5990 8550 8461.37 26.23 0 17722 8776 8662 8576 8462 8376 8620 8420 706 2560 5000 6150 10 1 14116015 1198 6.71 0.70 12 1.11 1266.00 12051.00 11160 20240806 -23.92 6080 20240712 39.64 8690 -2.30 20250217 7610 11.56 20250203 11160 -23.92 20240806 6080 39.64 20240712 5.10 N 005870 5000 705 억 3702961 N N 0 N 00 N
5 20250219 130213 57 100.00 KOSPI 전기·전자 N N N N N 8490 -60 5 -0.70 1227605850 145137 54.77 8590 8600 8370 11110 5990 8550 8458.26 26.23 0 14386 8776 8662 8576 8462 8376 8620 8420 706 2560 5000 6150 10 1 14116015 1198 6.71 0.70 12 1.03 1266.00 12051.00 11160 20240806 -23.92 6080 20240712 39.64 8690 -2.30 20250217 7610 11.56 20250203 11160 -23.92 20240806 6080 39.64 20240712 5.10 N 005870 5000 705 억 3702961 N N 0 N 00 N
6 20250219 120213 57 100.00 KOSPI 전기·전자 N N N N N 8520 -30 5 -0.35 1151601570 136173 51.38 8590 8600 8370 11110 5990 8550 8456.90 26.23 0 12608 8776 8662 8576 8462 8376 8620 8420 706 2560 5000 6150 10 1 14116015 1203 6.73 0.71 12 0.96 1266.00 12051.00 11160 20240806 -23.66 6080 20240712 40.13 8690 -1.96 20250217 7610 11.96 20250203 11160 -23.66 20240806 6080 40.13 20240712 5.10 N 005870 5000 705 억 3702961 N N 0 N 00 N
7 20250219 110213 57 100.00 KOSPI 전기·전자 N N N N N 8510 -40 5 -0.47 1075240000 127194 48.00 8590 8600 8370 11110 5990 8550 8453.54 26.23 0 12570 8776 8662 8576 8462 8376 8620 8420 706 2560 5000 6150 10 1 14116015 1201 6.72 0.71 12 0.90 1266.00 12051.00 11160 20240806 -23.75 6080 20240712 39.97 8690 -2.07 20250217 7610 11.83 20250203 11160 -23.75 20240806 6080 39.97 20240712 5.10 N 005870 5000 705 억 3702961 N N 0 N 00 N
8 20250219 100213 57 100.00 KOSPI 전기·전자 N N N N N 8450 -100 5 -1.17 876761250 103711 39.13 8590 8600 8370 11110 5990 8550 8453.89 26.23 0 11131 8776 8662 8576 8462 8376 8620 8420 706 2560 5000 6150 10 1 14116015 1193 6.67 0.70 12 0.73 1266.00 12051.00 11160 20240806 -24.28 6080 20240712 38.98 8690 -2.76 20250217 7610 11.04 20250203 11160 -24.28 20240806 6080 38.98 20240712 5.10 N 005870 5000 705 억 3702961 N N 0 N 00 N
9 20250219 090214 57 100.00 KOSPI 전기·전자 N N N N N 8520 -30 5 -0.35 73117020 8538 3.22 8590 8600 8520 11110 5990 8550 8563.72 26.23 0 -5938 8776 8662 8576 8462 8376 8620 8420 706 2560 5000 6150 10 1 14116015 1203 6.73 0.71 12 0.06 1266.00 12051.00 11160 20240806 -23.66 6080 20240712 40.13 8690 -1.96 20250217 7610 11.96 20250203 11160 -23.66 20240806 6080 40.13 20240712 5.10 N 005870 5000 705 억 3702961 N N 0 N 00 N
10 20250218 160213 57 100.00 KOSPI 전기·전자 N N N N N 8550 -40 5 -0.47 2257561990 262959 65.07 8600 8690 8490 11160 6020 8590 8585.35 26.23 0 -1873 8950 8770 8510 8330 8070 8860 8420 706 2570 5000 6180 10 1 14116015 1207 6.75 0.71 12 1.86 1266.00 12051.00 11160 20240806 -23.39 6080 20240712 40.62 8690 0.00 20250217 7610 12.35 20250203 11160 -23.39 20240806 6080 40.62 20240712 5.13 N 005870 5000 705 억 3702435 N N 5 N 00 N
11 20250218 150213 57 100.00 KOSPI 전기·전자 N N N N N 8540 -50 5 -0.58 2130926940 248132 61.41 8600 8690 8490 11160 6020 8590 8587.88 26.23 0 589 8950 8770 8510 8330 8070 8860 8420 706 2570 5000 6180 10 1 14116015 1206 6.75 0.71 12 1.76 1266.00 12051.00 11160 20240806 -23.48 6080 20240712 40.46 8690 0.00 20250217 7610 12.22 20250203 11160 -23.48 20240806 6080 40.46 20240712 5.13 N 005870 5000 705 억 3702435 N N 5 N 00 N
12 20250218 140214 57 100.00 KOSPI 전기·전자 N N N N N 8560 -30 5 -0.35 2012432460 234267 57.97 8600 8690 8490 11160 6020 8590 8590.34 26.23 0 2118 8950 8770 8510 8330 8070 8860 8420 706 2570 5000 6180 10 1 14116015 1208 6.76 0.71 12 1.66 1266.00 12051.00 11160 20240806 -23.30 6080 20240712 40.79 8690 0.00 20250217 7610 12.48 20250203 11160 -23.30 20240806 6080 40.79 20240712 5.13 N 005870 5000 705 억 3702435 N N 5 N 00 N