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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 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
20250212,160210,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8280,510,2,6.56,5452855090,668602,112.81,7790,8410,7740,10100,5440,7770,8155.38,24.98,0,164578,8663,8216,7963,7516,7263,8090,7390,706,2330,5000,5590,10,1,14116015,1169,6.54,0.69,12,4.74,1266.00,12051.00,11160,20240806,-25.81,6080,20240712,36.18,8460,-2.13,20250114,7610,8.80,20250203,11160,-25.81,20240806,6080,36.18,20240712,4.63,N,005870,5000,705 억,,3526579,N,N,58,N,00,N
20250212,150209,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8400,630,2,8.11,4970809630,610674,103.04,7790,8410,7740,10100,5440,7770,8139.87,24.98,0,145739,8663,8216,7963,7516,7263,8090,7390,706,2330,5000,5590,10,1,14116015,1186,6.64,0.70,12,4.33,1266.00,12051.00,11160,20240806,-24.73,6080,20240712,38.16,8460,-0.71,20250114,7610,10.38,20250203,11160,-24.73,20240806,6080,38.16,20240712,4.63,N,005870,5000,705 억,,3526579,N,N,0,N,00,N
20250212,140210,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8140,370,2,4.76,2912153370,362823,61.22,7790,8280,7740,10100,5440,7770,8026.37,24.98,0,75119,8663,8216,7963,7516,7263,8090,7390,706,2330,5000,5590,10,1,14116015,1149,6.43,0.68,12,2.57,1266.00,12051.00,11160,20240806,-27.06,6080,20240712,33.88,8460,-3.78,20250114,7610,6.96,20250203,11160,-27.06,20240806,6080,33.88,20240712,4.63,N,005870,5000,705 억,,3526579,N,N,0,N,00,N
20250212,130210,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8130,360,2,4.63,2597343400,323995,54.67,7790,8280,7740,10100,5440,7770,8016.62,24.98,0,72961,8663,8216,7963,7516,7263,8090,7390,706,2330,5000,5590,10,1,14116015,1148,6.42,0.67,12,2.30,1266.00,12051.00,11160,20240806,-27.15,6080,20240712,33.72,8460,-3.90,20250114,7610,6.83,20250203,11160,-27.15,20240806,6080,33.72,20240712,4.63,N,005870,5000,705 억,,3526579,N,N,0,N,00,N
20250212,120209,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8030,260,2,3.35,1628602030,204951,34.58,7790,8120,7740,10100,5440,7770,7946.30,24.98,0,49147,8663,8216,7963,7516,7263,8090,7390,706,2330,5000,5590,10,1,14116015,1134,6.34,0.67,12,1.45,1266.00,12051.00,11160,20240806,-28.05,6080,20240712,32.07,8460,-5.08,20250114,7610,5.52,20250203,11160,-28.05,20240806,6080,32.07,20240712,4.63,N,005870,5000,705 억,,3526579,N,N,0,N,00,N
20250212,110210,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,7950,180,2,2.32,1023327840,129848,21.91,7790,7990,7740,10100,5440,7770,7880.97,24.98,0,28467,8663,8216,7963,7516,7263,8090,7390,706,2330,5000,5590,10,1,14116015,1122,6.28,0.66,12,0.92,1266.00,12051.00,11160,20240806,-28.76,6080,20240712,30.76,8460,-6.03,20250114,7610,4.47,20250203,11160,-28.76,20240806,6080,30.76,20240712,4.63,N,005870,5000,705 억,,3526579,N,N,0,N,00,N
20250212,100210,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,7910,140,2,1.80,747848510,95135,16.05,7790,7940,7740,10100,5440,7770,7860.92,24.98,0,17977,8663,8216,7963,7516,7263,8090,7390,706,2330,5000,5590,10,1,14116015,1117,6.25,0.66,12,0.67,1266.00,12051.00,11160,20240806,-29.12,6080,20240712,30.10,8460,-6.50,20250114,7610,3.94,20250203,11160,-29.12,20240806,6080,30.10,20240712,4.63,N,005870,5000,705 억,,3526579,N,N,0,N,00,N
20250212,090210,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,7780,10,2,0.13,19981090,2570,0.43,7790,7790,7740,10100,5440,7770,7774.74,24.98,0,-1500,8663,8216,7963,7516,7263,8090,7390,706,2330,5000,5590,10,1,14116015,1098,6.15,0.65,12,0.02,1266.00,12051.00,11160,20240806,-30.29,6080,20240712,27.96,8460,-8.04,20250114,7610,2.23,20250203,11160,-30.29,20240806,6080,27.96,20240712,4.63,N,005870,5000,705 억,,3526579,N,N,0,N,00,N
20250211,160209,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,7770,-380,5,-4.66,4631559830,589540,454.86,8110,8410,7710,10590,5710,8150,7855.93,25.64,0,-92924,8376,8262,8116,8002,7856,8320,8060,706,2440,5000,5860,10,1,14116015,1097,6.14,0.64,12,4.18,1266.00,12051.00,11160,20240806,-30.38,6080,20240712,27.80,8460,-8.16,20250114,7610,2.10,20250203,11160,-30.38,20240806,6080,27.80,20240712,4.61,N,005870,5000,705 억,,3619952,N,N,0,N,00,N
20250211,150210,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,7750,-400,5,-4.91,4254435270,540931,417.35,8110,8410,7710,10590,5710,8150,7864.71,25.64,0,-111156,8376,8262,8116,8002,7856,8320,8060,706,2440,5000,5860,10,1,14116015,1094,6.12,0.64,12,3.83,1266.00,12051.00,11160,20240806,-30.56,6080,20240712,27.47,8460,-8.39,20250114,7610,1.84,20250203,11160,-30.56,20240806,6080,27.47,20240712,4.61,N,005870,5000,705 억,,3619952,N,N,0,N,00,N
20250211,140210,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,7740,-410,5,-5.03,3560994380,451269,348.17,8110,8410,7710,10590,5710,8150,7890.72,25.64,0,-125639,8376,8262,8116,8002,7856,8320,8060,706,2440,5000,5860,10,1,14116015,1093,6.11,0.64,12,3.20,1266.00,12051.00,11160,20240806,-30.65,6080,20240712,27.30,8460,-8.51,20250114,7610,1.71,20250203,11160,-30.65,20240806,6080,27.30,20240712,4.61,N,005870,5000,705 억,,3619952,N,N,0,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 20250212 160210 57 100.00 KOSPI 전기·전자 N N N N N 8280 510 2 6.56 5452855090 668602 112.81 7790 8410 7740 10100 5440 7770 8155.38 24.98 0 164578 8663 8216 7963 7516 7263 8090 7390 706 2330 5000 5590 10 1 14116015 1169 6.54 0.69 12 4.74 1266.00 12051.00 11160 20240806 -25.81 6080 20240712 36.18 8460 -2.13 20250114 7610 8.80 20250203 11160 -25.81 20240806 6080 36.18 20240712 4.63 N 005870 5000 705 억 3526579 N N 58 N 00 N
3 20250212 150209 57 100.00 KOSPI 전기·전자 N N N N N 8400 630 2 8.11 4970809630 610674 103.04 7790 8410 7740 10100 5440 7770 8139.87 24.98 0 145739 8663 8216 7963 7516 7263 8090 7390 706 2330 5000 5590 10 1 14116015 1186 6.64 0.70 12 4.33 1266.00 12051.00 11160 20240806 -24.73 6080 20240712 38.16 8460 -0.71 20250114 7610 10.38 20250203 11160 -24.73 20240806 6080 38.16 20240712 4.63 N 005870 5000 705 억 3526579 N N 0 N 00 N
4 20250212 140210 57 100.00 KOSPI 전기·전자 N N N N N 8140 370 2 4.76 2912153370 362823 61.22 7790 8280 7740 10100 5440 7770 8026.37 24.98 0 75119 8663 8216 7963 7516 7263 8090 7390 706 2330 5000 5590 10 1 14116015 1149 6.43 0.68 12 2.57 1266.00 12051.00 11160 20240806 -27.06 6080 20240712 33.88 8460 -3.78 20250114 7610 6.96 20250203 11160 -27.06 20240806 6080 33.88 20240712 4.63 N 005870 5000 705 억 3526579 N N 0 N 00 N
5 20250212 130210 57 100.00 KOSPI 전기·전자 N N N N N 8130 360 2 4.63 2597343400 323995 54.67 7790 8280 7740 10100 5440 7770 8016.62 24.98 0 72961 8663 8216 7963 7516 7263 8090 7390 706 2330 5000 5590 10 1 14116015 1148 6.42 0.67 12 2.30 1266.00 12051.00 11160 20240806 -27.15 6080 20240712 33.72 8460 -3.90 20250114 7610 6.83 20250203 11160 -27.15 20240806 6080 33.72 20240712 4.63 N 005870 5000 705 억 3526579 N N 0 N 00 N
6 20250212 120209 57 100.00 KOSPI 전기·전자 N N N N N 8030 260 2 3.35 1628602030 204951 34.58 7790 8120 7740 10100 5440 7770 7946.30 24.98 0 49147 8663 8216 7963 7516 7263 8090 7390 706 2330 5000 5590 10 1 14116015 1134 6.34 0.67 12 1.45 1266.00 12051.00 11160 20240806 -28.05 6080 20240712 32.07 8460 -5.08 20250114 7610 5.52 20250203 11160 -28.05 20240806 6080 32.07 20240712 4.63 N 005870 5000 705 억 3526579 N N 0 N 00 N
7 20250212 110210 57 100.00 KOSPI 전기·전자 N N N N N 7950 180 2 2.32 1023327840 129848 21.91 7790 7990 7740 10100 5440 7770 7880.97 24.98 0 28467 8663 8216 7963 7516 7263 8090 7390 706 2330 5000 5590 10 1 14116015 1122 6.28 0.66 12 0.92 1266.00 12051.00 11160 20240806 -28.76 6080 20240712 30.76 8460 -6.03 20250114 7610 4.47 20250203 11160 -28.76 20240806 6080 30.76 20240712 4.63 N 005870 5000 705 억 3526579 N N 0 N 00 N
8 20250212 100210 57 100.00 KOSPI 전기·전자 N N N N N 7910 140 2 1.80 747848510 95135 16.05 7790 7940 7740 10100 5440 7770 7860.92 24.98 0 17977 8663 8216 7963 7516 7263 8090 7390 706 2330 5000 5590 10 1 14116015 1117 6.25 0.66 12 0.67 1266.00 12051.00 11160 20240806 -29.12 6080 20240712 30.10 8460 -6.50 20250114 7610 3.94 20250203 11160 -29.12 20240806 6080 30.10 20240712 4.63 N 005870 5000 705 억 3526579 N N 0 N 00 N
9 20250212 090210 57 100.00 KOSPI 전기·전자 N N N N N 7780 10 2 0.13 19981090 2570 0.43 7790 7790 7740 10100 5440 7770 7774.74 24.98 0 -1500 8663 8216 7963 7516 7263 8090 7390 706 2330 5000 5590 10 1 14116015 1098 6.15 0.65 12 0.02 1266.00 12051.00 11160 20240806 -30.29 6080 20240712 27.96 8460 -8.04 20250114 7610 2.23 20250203 11160 -30.29 20240806 6080 27.96 20240712 4.63 N 005870 5000 705 억 3526579 N N 0 N 00 N
10 20250211 160209 57 100.00 KOSPI 전기·전자 N N N N N 7770 -380 5 -4.66 4631559830 589540 454.86 8110 8410 7710 10590 5710 8150 7855.93 25.64 0 -92924 8376 8262 8116 8002 7856 8320 8060 706 2440 5000 5860 10 1 14116015 1097 6.14 0.64 12 4.18 1266.00 12051.00 11160 20240806 -30.38 6080 20240712 27.80 8460 -8.16 20250114 7610 2.10 20250203 11160 -30.38 20240806 6080 27.80 20240712 4.61 N 005870 5000 705 억 3619952 N N 0 N 00 N
11 20250211 150210 57 100.00 KOSPI 전기·전자 N N N N N 7750 -400 5 -4.91 4254435270 540931 417.35 8110 8410 7710 10590 5710 8150 7864.71 25.64 0 -111156 8376 8262 8116 8002 7856 8320 8060 706 2440 5000 5860 10 1 14116015 1094 6.12 0.64 12 3.83 1266.00 12051.00 11160 20240806 -30.56 6080 20240712 27.47 8460 -8.39 20250114 7610 1.84 20250203 11160 -30.56 20240806 6080 27.47 20240712 4.61 N 005870 5000 705 억 3619952 N N 0 N 00 N
12 20250211 140210 57 100.00 KOSPI 전기·전자 N N N N N 7740 -410 5 -5.03 3560994380 451269 348.17 8110 8410 7710 10590 5710 8150 7890.72 25.64 0 -125639 8376 8262 8116 8002 7856 8320 8060 706 2440 5000 5860 10 1 14116015 1093 6.11 0.64 12 3.20 1266.00 12051.00 11160 20240806 -30.65 6080 20240712 27.30 8460 -8.51 20250114 7610 1.71 20250203 11160 -30.65 20240806 6080 27.30 20240712 4.61 N 005870 5000 705 억 3619952 N N 0 N 00 N