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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005870/price/prices-20241201.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
20241210,160211,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,7030,450,2,6.84,2303696660,334736,50.76,6590,7070,6570,8550,4610,6580,6882.05,23.22,0,128361,7560,7070,6810,6320,6060,6940,6190,706,1970,5000,4070,10,1,14116015,992,5.55,0.58,12,2.37,1266.00,12051.00,11160,20240806,-37.01,5790,20231227,21.42,11160,-37.01,20240806,6080,15.62,20240712,11160,-37.01,20240806,5790,21.42,20231227,6.92,N,005870,5000,705 억,,3278056,N,N,0,N,00,N
20241210,150210,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,6980,400,2,6.08,2137640890,311102,47.17,6590,7070,6570,8550,4610,6580,6871.20,23.22,0,114095,7560,7070,6810,6320,6060,6940,6190,706,1970,5000,4070,10,1,14116015,985,5.51,0.58,12,2.20,1266.00,12051.00,11160,20240806,-37.46,5790,20231227,20.55,11160,-37.46,20240806,6080,14.80,20240712,11160,-37.46,20240806,5790,20.55,20231227,6.92,N,005870,5000,705 억,,3278056,N,N,0,N,00,N
20241210,140210,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,7010,430,2,6.53,1948869730,284203,43.09,6590,7030,6570,8550,4610,6580,6857.33,23.22,0,105546,7560,7070,6810,6320,6060,6940,6190,706,1970,5000,4070,10,1,14116015,990,5.54,0.58,12,2.01,1266.00,12051.00,11160,20240806,-37.19,5790,20231227,21.07,11160,-37.19,20240806,6080,15.30,20240712,11160,-37.19,20240806,5790,21.07,20231227,6.92,N,005870,5000,705 억,,3278056,N,N,0,N,00,N
20241210,130210,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,6950,370,2,5.62,1826342610,266680,40.44,6590,7020,6570,8550,4610,6580,6848.46,23.22,0,95591,7560,7070,6810,6320,6060,6940,6190,706,1970,5000,4070,10,1,14116015,981,5.49,0.58,12,1.89,1266.00,12051.00,11160,20240806,-37.72,5790,20231227,20.03,11160,-37.72,20240806,6080,14.31,20240712,11160,-37.72,20240806,5790,20.03,20231227,6.92,N,005870,5000,705 억,,3278056,N,N,0,N,00,N
20241210,120210,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,6960,380,2,5.78,1641700050,240210,36.42,6590,7020,6570,8550,4610,6580,6834.45,23.22,0,82368,7560,7070,6810,6320,6060,6940,6190,706,1970,5000,4070,10,1,14116015,982,5.50,0.58,12,1.70,1266.00,12051.00,11160,20240806,-37.63,5790,20231227,20.21,11160,-37.63,20240806,6080,14.47,20240712,11160,-37.63,20240806,5790,20.21,20231227,6.92,N,005870,5000,705 억,,3278056,N,N,0,N,00,N
20241210,110209,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,6900,320,2,4.86,1329867540,195512,29.65,6590,6970,6570,8550,4610,6580,6801.99,23.22,0,66261,7560,7070,6810,6320,6060,6940,6190,706,1970,5000,4070,10,1,14116015,974,5.45,0.57,12,1.39,1266.00,12051.00,11160,20240806,-38.17,5790,20231227,19.17,11160,-38.17,20240806,6080,13.49,20240712,11160,-38.17,20240806,5790,19.17,20231227,6.92,N,005870,5000,705 억,,3278056,N,N,0,N,00,N
20241210,100210,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,6810,230,2,3.50,794511760,117740,17.85,6590,6870,6570,8550,4610,6580,6748.04,23.22,0,38850,7560,7070,6810,6320,6060,6940,6190,706,1970,5000,4070,10,1,14116015,961,5.38,0.57,12,0.83,1266.00,12051.00,11160,20240806,-38.98,5790,20231227,17.62,11160,-38.98,20240806,6080,12.01,20240712,11160,-38.98,20240806,5790,17.62,20231227,6.92,N,005870,5000,705 억,,3278056,N,N,0,N,00,N
20241210,090212,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,6640,60,2,0.91,155152750,23525,3.57,6590,6670,6570,8550,4610,6580,6595.24,23.22,0,10481,7560,7070,6810,6320,6060,6940,6190,706,1970,5000,4070,10,1,14116015,937,5.24,0.55,12,0.17,1266.00,12051.00,11160,20240806,-40.50,5790,20231227,14.68,11160,-40.50,20240806,6080,9.21,20240712,11160,-40.50,20240806,5790,14.68,20231227,6.92,N,005870,5000,705 억,,3278056,N,N,0,N,00,N
20241209,160209,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,6580,-840,5,-11.32,4405270660,647301,96.78,7220,7300,6550,9640,5200,7420,6805.84,22.55,0,91087,8166,7792,7476,7102,6786,7635,6945,706,2220,5000,4600,10,1,14116015,929,5.20,0.55,12,4.59,1266.00,12051.00,11160,20240806,-41.04,5790,20231227,13.64,11160,-41.04,20240806,6080,8.22,20240712,11160,-41.04,20240806,5790,13.64,20231227,6.91,N,005870,5000,705 억,,3183851,N,N,0,N,00,N
20241209,150210,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,6640,-780,5,-10.51,3962647930,580251,86.76,7220,7300,6600,9640,5200,7420,6829.17,22.55,0,65528,8166,7792,7476,7102,6786,7635,6945,706,2220,5000,4600,10,1,14116015,937,5.24,0.55,12,4.11,1266.00,12051.00,11160,20240806,-40.50,5790,20231227,14.68,11160,-40.50,20240806,6080,9.21,20240712,11160,-40.50,20240806,5790,14.68,20231227,6.91,N,005870,5000,705 억,,3183851,N,N,0,N,00,N
20241209,140210,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,6710,-710,5,-9.57,3332915700,485710,72.62,7220,7300,6650,9640,5200,7420,6861.92,22.55,0,41312,8166,7792,7476,7102,6786,7635,6945,706,2220,5000,4600,10,1,14116015,947,5.30,0.56,12,3.44,1266.00,12051.00,11160,20240806,-39.87,5790,20231227,15.89,11160,-39.87,20240806,6080,10.36,20240712,11160,-39.87,20240806,5790,15.89,20231227,6.91,N,005870,5000,705 억,,3183851,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 20241210 160211 55 60.00 KOSPI 전기.전자 N N N Y 60 N 7030 450 2 6.84 2303696660 334736 50.76 6590 7070 6570 8550 4610 6580 6882.05 23.22 0 128361 7560 7070 6810 6320 6060 6940 6190 706 1970 5000 4070 10 1 14116015 992 5.55 0.58 12 2.37 1266.00 12051.00 11160 20240806 -37.01 5790 20231227 21.42 11160 -37.01 20240806 6080 15.62 20240712 11160 -37.01 20240806 5790 21.42 20231227 6.92 N 005870 5000 705 억 3278056 N N 0 N 00 N
3 20241210 150210 55 60.00 KOSPI 전기.전자 N N N Y 60 N 6980 400 2 6.08 2137640890 311102 47.17 6590 7070 6570 8550 4610 6580 6871.20 23.22 0 114095 7560 7070 6810 6320 6060 6940 6190 706 1970 5000 4070 10 1 14116015 985 5.51 0.58 12 2.20 1266.00 12051.00 11160 20240806 -37.46 5790 20231227 20.55 11160 -37.46 20240806 6080 14.80 20240712 11160 -37.46 20240806 5790 20.55 20231227 6.92 N 005870 5000 705 억 3278056 N N 0 N 00 N
4 20241210 140210 55 60.00 KOSPI 전기.전자 N N N Y 60 N 7010 430 2 6.53 1948869730 284203 43.09 6590 7030 6570 8550 4610 6580 6857.33 23.22 0 105546 7560 7070 6810 6320 6060 6940 6190 706 1970 5000 4070 10 1 14116015 990 5.54 0.58 12 2.01 1266.00 12051.00 11160 20240806 -37.19 5790 20231227 21.07 11160 -37.19 20240806 6080 15.30 20240712 11160 -37.19 20240806 5790 21.07 20231227 6.92 N 005870 5000 705 억 3278056 N N 0 N 00 N
5 20241210 130210 55 60.00 KOSPI 전기.전자 N N N Y 60 N 6950 370 2 5.62 1826342610 266680 40.44 6590 7020 6570 8550 4610 6580 6848.46 23.22 0 95591 7560 7070 6810 6320 6060 6940 6190 706 1970 5000 4070 10 1 14116015 981 5.49 0.58 12 1.89 1266.00 12051.00 11160 20240806 -37.72 5790 20231227 20.03 11160 -37.72 20240806 6080 14.31 20240712 11160 -37.72 20240806 5790 20.03 20231227 6.92 N 005870 5000 705 억 3278056 N N 0 N 00 N
6 20241210 120210 55 60.00 KOSPI 전기.전자 N N N Y 60 N 6960 380 2 5.78 1641700050 240210 36.42 6590 7020 6570 8550 4610 6580 6834.45 23.22 0 82368 7560 7070 6810 6320 6060 6940 6190 706 1970 5000 4070 10 1 14116015 982 5.50 0.58 12 1.70 1266.00 12051.00 11160 20240806 -37.63 5790 20231227 20.21 11160 -37.63 20240806 6080 14.47 20240712 11160 -37.63 20240806 5790 20.21 20231227 6.92 N 005870 5000 705 억 3278056 N N 0 N 00 N
7 20241210 110209 55 60.00 KOSPI 전기.전자 N N N Y 60 N 6900 320 2 4.86 1329867540 195512 29.65 6590 6970 6570 8550 4610 6580 6801.99 23.22 0 66261 7560 7070 6810 6320 6060 6940 6190 706 1970 5000 4070 10 1 14116015 974 5.45 0.57 12 1.39 1266.00 12051.00 11160 20240806 -38.17 5790 20231227 19.17 11160 -38.17 20240806 6080 13.49 20240712 11160 -38.17 20240806 5790 19.17 20231227 6.92 N 005870 5000 705 억 3278056 N N 0 N 00 N
8 20241210 100210 55 60.00 KOSPI 전기.전자 N N N Y 60 N 6810 230 2 3.50 794511760 117740 17.85 6590 6870 6570 8550 4610 6580 6748.04 23.22 0 38850 7560 7070 6810 6320 6060 6940 6190 706 1970 5000 4070 10 1 14116015 961 5.38 0.57 12 0.83 1266.00 12051.00 11160 20240806 -38.98 5790 20231227 17.62 11160 -38.98 20240806 6080 12.01 20240712 11160 -38.98 20240806 5790 17.62 20231227 6.92 N 005870 5000 705 억 3278056 N N 0 N 00 N
9 20241210 090212 55 60.00 KOSPI 전기.전자 N N N Y 60 N 6640 60 2 0.91 155152750 23525 3.57 6590 6670 6570 8550 4610 6580 6595.24 23.22 0 10481 7560 7070 6810 6320 6060 6940 6190 706 1970 5000 4070 10 1 14116015 937 5.24 0.55 12 0.17 1266.00 12051.00 11160 20240806 -40.50 5790 20231227 14.68 11160 -40.50 20240806 6080 9.21 20240712 11160 -40.50 20240806 5790 14.68 20231227 6.92 N 005870 5000 705 억 3278056 N N 0 N 00 N
10 20241209 160209 55 60.00 KOSPI 전기.전자 N N N Y 60 N 6580 -840 5 -11.32 4405270660 647301 96.78 7220 7300 6550 9640 5200 7420 6805.84 22.55 0 91087 8166 7792 7476 7102 6786 7635 6945 706 2220 5000 4600 10 1 14116015 929 5.20 0.55 12 4.59 1266.00 12051.00 11160 20240806 -41.04 5790 20231227 13.64 11160 -41.04 20240806 6080 8.22 20240712 11160 -41.04 20240806 5790 13.64 20231227 6.91 N 005870 5000 705 억 3183851 N N 0 N 00 N
11 20241209 150210 55 60.00 KOSPI 전기.전자 N N N Y 60 N 6640 -780 5 -10.51 3962647930 580251 86.76 7220 7300 6600 9640 5200 7420 6829.17 22.55 0 65528 8166 7792 7476 7102 6786 7635 6945 706 2220 5000 4600 10 1 14116015 937 5.24 0.55 12 4.11 1266.00 12051.00 11160 20240806 -40.50 5790 20231227 14.68 11160 -40.50 20240806 6080 9.21 20240712 11160 -40.50 20240806 5790 14.68 20231227 6.91 N 005870 5000 705 억 3183851 N N 0 N 00 N
12 20241209 140210 55 60.00 KOSPI 전기.전자 N N N Y 60 N 6710 -710 5 -9.57 3332915700 485710 72.62 7220 7300 6650 9640 5200 7420 6861.92 22.55 0 41312 8166 7792 7476 7102 6786 7635 6945 706 2220 5000 4600 10 1 14116015 947 5.30 0.56 12 3.44 1266.00 12051.00 11160 20240806 -39.87 5790 20231227 15.89 11160 -39.87 20240806 6080 10.36 20240712 11160 -39.87 20240806 5790 15.89 20231227 6.91 N 005870 5000 705 억 3183851 N N 0 N 00 N