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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-20250301.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
20250306,160208,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8700,410,2,4.95,8916068090,1029258,280.09,8290,8870,8220,10770,5810,8290,8662.59,27.69,0,29120,8470,8380,8220,8130,7970,8425,8175,706,2480,5000,5960,10,1,14116015,1228,6.87,0.72,12,7.29,1266.00,12051.00,11160,20240806,-22.04,6080,20240712,43.09,8870,-1.92,20250306,7610,14.32,20250203,11160,-22.04,20240806,6080,43.09,20240712,5.39,N,005870,5000,705 억,,3908235,N,N,3,N,00,N
20250306,150208,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8570,280,2,3.38,8460074255,976623,265.76,8290,8870,8220,10770,5810,8290,8662.58,27.69,0,33881,8470,8380,8220,8130,7970,8425,8175,706,2480,5000,5960,10,1,14116015,1210,6.77,0.71,12,6.92,1266.00,12051.00,11160,20240806,-23.21,6080,20240712,40.95,8870,-3.38,20250306,7610,12.61,20250203,11160,-23.21,20240806,6080,40.95,20240712,5.39,N,005870,5000,705 억,,3908235,N,N,5,N,00,N
20250306,140209,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8600,310,2,3.74,8052635610,929188,252.86,8290,8870,8220,10770,5810,8290,8666.31,27.69,0,26249,8470,8380,8220,8130,7970,8425,8175,706,2480,5000,5960,10,1,14116015,1214,6.79,0.71,12,6.58,1266.00,12051.00,11160,20240806,-22.94,6080,20240712,41.45,8870,-3.04,20250306,7610,13.01,20250203,11160,-22.94,20240806,6080,41.45,20240712,5.39,N,005870,5000,705 억,,3908235,N,N,5,N,00,N
20250306,130208,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8540,250,2,3.02,7771645160,896431,243.94,8290,8870,8220,10770,5810,8290,8669.54,27.69,0,17266,8470,8380,8220,8130,7970,8425,8175,706,2480,5000,5960,10,1,14116015,1206,6.75,0.71,12,6.35,1266.00,12051.00,11160,20240806,-23.48,6080,20240712,40.46,8870,-3.72,20250306,7610,12.22,20250203,11160,-23.48,20240806,6080,40.46,20240712,5.39,N,005870,5000,705 억,,3908235,N,N,5,N,00,N
20250306,120209,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8610,320,2,3.86,7328455715,845019,229.95,8290,8870,8220,10770,5810,8290,8672.53,27.69,0,13681,8470,8380,8220,8130,7970,8425,8175,706,2480,5000,5960,10,1,14116015,1215,6.80,0.71,12,5.99,1266.00,12051.00,11160,20240806,-22.85,6080,20240712,41.61,8870,-2.93,20250306,7610,13.14,20250203,11160,-22.85,20240806,6080,41.61,20240712,5.39,N,005870,5000,705 억,,3908235,N,N,5,N,00,N
20250306,110208,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8520,230,2,2.77,7019966405,809196,220.20,8290,8870,8220,10770,5810,8290,8675.24,27.69,0,16597,8470,8380,8220,8130,7970,8425,8175,706,2480,5000,5960,10,1,14116015,1203,6.73,0.71,12,5.73,1266.00,12051.00,11160,20240806,-23.66,6080,20240712,40.13,8870,-3.95,20250306,7610,11.96,20250203,11160,-23.66,20240806,6080,40.13,20240712,5.39,N,005870,5000,705 억,,3908235,N,N,5,N,00,N
20250306,100208,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8670,380,2,4.58,5627309095,647435,176.18,8290,8870,8220,10770,5810,8290,8691.70,27.69,0,38137,8470,8380,8220,8130,7970,8425,8175,706,2480,5000,5960,10,1,14116015,1224,6.85,0.72,12,4.59,1266.00,12051.00,11160,20240806,-22.31,6080,20240712,42.60,8870,-2.25,20250306,7610,13.93,20250203,11160,-22.31,20240806,6080,42.60,20240712,5.39,N,005870,5000,705 억,,3908235,N,N,5,N,00,N
20250306,090209,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8280,-10,5,-0.12,75459680,9112,2.48,8290,8320,8220,10770,5810,8290,8281.35,27.69,0,-3485,8470,8380,8220,8130,7970,8425,8175,706,2480,5000,5960,10,1,14116015,1169,6.54,0.69,12,0.06,1266.00,12051.00,11160,20240806,-25.81,6080,20240712,36.18,8690,-4.72,20250217,7610,8.80,20250203,11160,-25.81,20240806,6080,36.18,20240712,5.39,N,005870,5000,705 억,,3908235,N,N,5,N,00,N
20250305,160207,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8290,110,2,1.34,3001782270,365665,29.32,8240,8310,8060,10630,5730,8180,8208.90,26.96,0,100621,8693,8436,8183,7926,7673,8565,8055,706,2450,5000,5880,10,1,14116015,1170,6.55,0.69,12,2.59,1266.00,12051.00,11160,20240806,-25.72,6080,20240712,36.35,8690,-4.60,20250217,7610,8.94,20250203,11160,-25.72,20240806,6080,36.35,20240712,5.48,N,005870,5000,705 억,,3805056,N,N,5,N,00,N
20250305,150208,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8270,90,2,1.10,2718168120,331409,26.58,8240,8300,8060,10630,5730,8180,8201.89,26.96,0,93298,8693,8436,8183,7926,7673,8565,8055,706,2450,5000,5880,10,1,14116015,1167,6.53,0.69,12,2.35,1266.00,12051.00,11160,20240806,-25.90,6080,20240712,36.02,8690,-4.83,20250217,7610,8.67,20250203,11160,-25.90,20240806,6080,36.02,20240712,5.48,N,005870,5000,705 억,,3805056,N,N,5,N,00,N
20250305,140207,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8210,30,2,0.37,2453807555,299331,24.00,8240,8300,8060,10630,5730,8180,8197.68,26.96,0,80051,8693,8436,8183,7926,7673,8565,8055,706,2450,5000,5880,10,1,14116015,1159,6.48,0.68,12,2.12,1266.00,12051.00,11160,20240806,-26.43,6080,20240712,35.03,8690,-5.52,20250217,7610,7.88,20250203,11160,-26.43,20240806,6080,35.03,20240712,5.48,N,005870,5000,705 억,,3805056,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 20250306 160208 57 100.00 KOSPI 전기·전자 N N N N N 8700 410 2 4.95 8916068090 1029258 280.09 8290 8870 8220 10770 5810 8290 8662.59 27.69 0 29120 8470 8380 8220 8130 7970 8425 8175 706 2480 5000 5960 10 1 14116015 1228 6.87 0.72 12 7.29 1266.00 12051.00 11160 20240806 -22.04 6080 20240712 43.09 8870 -1.92 20250306 7610 14.32 20250203 11160 -22.04 20240806 6080 43.09 20240712 5.39 N 005870 5000 705 억 3908235 N N 3 N 00 N
3 20250306 150208 57 100.00 KOSPI 전기·전자 N N N N N 8570 280 2 3.38 8460074255 976623 265.76 8290 8870 8220 10770 5810 8290 8662.58 27.69 0 33881 8470 8380 8220 8130 7970 8425 8175 706 2480 5000 5960 10 1 14116015 1210 6.77 0.71 12 6.92 1266.00 12051.00 11160 20240806 -23.21 6080 20240712 40.95 8870 -3.38 20250306 7610 12.61 20250203 11160 -23.21 20240806 6080 40.95 20240712 5.39 N 005870 5000 705 억 3908235 N N 5 N 00 N
4 20250306 140209 57 100.00 KOSPI 전기·전자 N N N N N 8600 310 2 3.74 8052635610 929188 252.86 8290 8870 8220 10770 5810 8290 8666.31 27.69 0 26249 8470 8380 8220 8130 7970 8425 8175 706 2480 5000 5960 10 1 14116015 1214 6.79 0.71 12 6.58 1266.00 12051.00 11160 20240806 -22.94 6080 20240712 41.45 8870 -3.04 20250306 7610 13.01 20250203 11160 -22.94 20240806 6080 41.45 20240712 5.39 N 005870 5000 705 억 3908235 N N 5 N 00 N
5 20250306 130208 57 100.00 KOSPI 전기·전자 N N N N N 8540 250 2 3.02 7771645160 896431 243.94 8290 8870 8220 10770 5810 8290 8669.54 27.69 0 17266 8470 8380 8220 8130 7970 8425 8175 706 2480 5000 5960 10 1 14116015 1206 6.75 0.71 12 6.35 1266.00 12051.00 11160 20240806 -23.48 6080 20240712 40.46 8870 -3.72 20250306 7610 12.22 20250203 11160 -23.48 20240806 6080 40.46 20240712 5.39 N 005870 5000 705 억 3908235 N N 5 N 00 N
6 20250306 120209 57 100.00 KOSPI 전기·전자 N N N N N 8610 320 2 3.86 7328455715 845019 229.95 8290 8870 8220 10770 5810 8290 8672.53 27.69 0 13681 8470 8380 8220 8130 7970 8425 8175 706 2480 5000 5960 10 1 14116015 1215 6.80 0.71 12 5.99 1266.00 12051.00 11160 20240806 -22.85 6080 20240712 41.61 8870 -2.93 20250306 7610 13.14 20250203 11160 -22.85 20240806 6080 41.61 20240712 5.39 N 005870 5000 705 억 3908235 N N 5 N 00 N
7 20250306 110208 57 100.00 KOSPI 전기·전자 N N N N N 8520 230 2 2.77 7019966405 809196 220.20 8290 8870 8220 10770 5810 8290 8675.24 27.69 0 16597 8470 8380 8220 8130 7970 8425 8175 706 2480 5000 5960 10 1 14116015 1203 6.73 0.71 12 5.73 1266.00 12051.00 11160 20240806 -23.66 6080 20240712 40.13 8870 -3.95 20250306 7610 11.96 20250203 11160 -23.66 20240806 6080 40.13 20240712 5.39 N 005870 5000 705 억 3908235 N N 5 N 00 N
8 20250306 100208 57 100.00 KOSPI 전기·전자 N N N N N 8670 380 2 4.58 5627309095 647435 176.18 8290 8870 8220 10770 5810 8290 8691.70 27.69 0 38137 8470 8380 8220 8130 7970 8425 8175 706 2480 5000 5960 10 1 14116015 1224 6.85 0.72 12 4.59 1266.00 12051.00 11160 20240806 -22.31 6080 20240712 42.60 8870 -2.25 20250306 7610 13.93 20250203 11160 -22.31 20240806 6080 42.60 20240712 5.39 N 005870 5000 705 억 3908235 N N 5 N 00 N
9 20250306 090209 57 100.00 KOSPI 전기·전자 N N N N N 8280 -10 5 -0.12 75459680 9112 2.48 8290 8320 8220 10770 5810 8290 8281.35 27.69 0 -3485 8470 8380 8220 8130 7970 8425 8175 706 2480 5000 5960 10 1 14116015 1169 6.54 0.69 12 0.06 1266.00 12051.00 11160 20240806 -25.81 6080 20240712 36.18 8690 -4.72 20250217 7610 8.80 20250203 11160 -25.81 20240806 6080 36.18 20240712 5.39 N 005870 5000 705 억 3908235 N N 5 N 00 N
10 20250305 160207 57 100.00 KOSPI 전기·전자 N N N N N 8290 110 2 1.34 3001782270 365665 29.32 8240 8310 8060 10630 5730 8180 8208.90 26.96 0 100621 8693 8436 8183 7926 7673 8565 8055 706 2450 5000 5880 10 1 14116015 1170 6.55 0.69 12 2.59 1266.00 12051.00 11160 20240806 -25.72 6080 20240712 36.35 8690 -4.60 20250217 7610 8.94 20250203 11160 -25.72 20240806 6080 36.35 20240712 5.48 N 005870 5000 705 억 3805056 N N 5 N 00 N
11 20250305 150208 57 100.00 KOSPI 전기·전자 N N N N N 8270 90 2 1.10 2718168120 331409 26.58 8240 8300 8060 10630 5730 8180 8201.89 26.96 0 93298 8693 8436 8183 7926 7673 8565 8055 706 2450 5000 5880 10 1 14116015 1167 6.53 0.69 12 2.35 1266.00 12051.00 11160 20240806 -25.90 6080 20240712 36.02 8690 -4.83 20250217 7610 8.67 20250203 11160 -25.90 20240806 6080 36.02 20240712 5.48 N 005870 5000 705 억 3805056 N N 5 N 00 N
12 20250305 140207 57 100.00 KOSPI 전기·전자 N N N N N 8210 30 2 0.37 2453807555 299331 24.00 8240 8300 8060 10630 5730 8180 8197.68 26.96 0 80051 8693 8436 8183 7926 7673 8565 8055 706 2450 5000 5880 10 1 14116015 1159 6.48 0.68 12 2.12 1266.00 12051.00 11160 20240806 -26.43 6080 20240712 35.03 8690 -5.52 20250217 7610 7.88 20250203 11160 -26.43 20240806 6080 35.03 20240712 5.48 N 005870 5000 705 억 3805056 N N 5 N 00 N