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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005680/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
20250228,160215,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10000,-210,5,-2.06,759479950,75663,221.31,10270,10270,9890,13270,7150,10210,10037.67,36.05,0,-8876,10556,10382,10216,10042,9876,10300,9960,100,3060,500,7750,10,1,20000000,2000,14.45,0.38,12,0.38,692.00,26481.00,12110,20240430,-17.42,8200,20240805,21.95,10600,-5.66,20250131,9630,3.84,20250113,12110,-17.42,20240430,8200,21.95,20240805,0.23,N,005680,500,100 억,,7210973,N,N,32,N,00,N
20250228,150216,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10000,-210,5,-2.06,754398500,75155,219.83,10270,10270,9890,13270,7150,10210,10037.90,36.05,0,-8685,10556,10382,10216,10042,9876,10300,9960,100,3060,500,7750,10,1,20000000,2000,14.45,0.38,12,0.38,692.00,26481.00,12110,20240430,-17.42,8200,20240805,21.95,10600,-5.66,20250131,9630,3.84,20250113,12110,-17.42,20240430,8200,21.95,20240805,0.23,N,005680,500,100 억,,7210973,N,N,0,N,00,N
20250228,140216,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,9920,-290,5,-2.84,594663720,59101,172.87,10270,10270,9910,13270,7150,10210,10061.82,36.05,0,-9976,10556,10382,10216,10042,9876,10300,9960,100,3060,500,7750,10,1,20000000,1984,14.34,0.37,12,0.30,692.00,26481.00,12110,20240430,-18.08,8200,20240805,20.98,10600,-6.42,20250131,9630,3.01,20250113,12110,-18.08,20240430,8200,20.98,20240805,0.23,N,005680,500,100 억,,7210973,N,N,0,N,00,N
20250228,130216,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,9940,-270,5,-2.64,546745060,54275,158.75,10270,10270,9940,13270,7150,10210,10073.61,36.05,0,-12697,10556,10382,10216,10042,9876,10300,9960,100,3060,500,7750,10,1,20000000,1988,14.36,0.38,12,0.27,692.00,26481.00,12110,20240430,-17.92,8200,20240805,21.22,10600,-6.23,20250131,9630,3.22,20250113,12110,-17.92,20240430,8200,21.22,20240805,0.23,N,005680,500,100 억,,7210973,N,N,0,N,00,N
20250228,120214,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,9970,-240,5,-2.35,504967930,50085,146.50,10270,10270,9940,13270,7150,10210,10082.22,36.05,0,-12865,10556,10382,10216,10042,9876,10300,9960,100,3060,500,7750,10,1,20000000,1994,14.41,0.38,12,0.25,692.00,26481.00,12110,20240430,-17.67,8200,20240805,21.59,10600,-5.94,20250131,9630,3.53,20250113,12110,-17.67,20240430,8200,21.59,20240805,0.23,N,005680,500,100 억,,7210973,N,N,0,N,00,N
20250228,110215,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10000,-210,5,-2.06,460979820,45675,133.60,10270,10270,9940,13270,7150,10210,10092.61,36.05,0,-14026,10556,10382,10216,10042,9876,10300,9960,100,3060,500,7750,10,1,20000000,2000,14.45,0.38,12,0.23,692.00,26481.00,12110,20240430,-17.42,8200,20240805,21.95,10600,-5.66,20250131,9630,3.84,20250113,12110,-17.42,20240430,8200,21.95,20240805,0.23,N,005680,500,100 억,,7210973,N,N,0,N,00,N
20250228,100214,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10010,-200,5,-1.96,327342510,32282,94.42,10270,10270,10000,13270,7150,10210,10140.09,36.05,0,-13310,10556,10382,10216,10042,9876,10300,9960,100,3060,500,7750,10,1,20000000,2002,14.47,0.38,12,0.16,692.00,26481.00,12110,20240430,-17.34,8200,20240805,22.07,10600,-5.57,20250131,9630,3.95,20250113,12110,-17.34,20240430,8200,22.07,20240805,0.23,N,005680,500,100 억,,7210973,N,N,0,N,00,N
20250228,090215,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10240,30,2,0.29,9294280,905,2.65,10270,10270,10240,13270,7150,10210,10269.92,36.05,0,905,10556,10382,10216,10042,9876,10300,9960,100,3060,500,7750,10,1,20000000,2048,14.80,0.39,12,0.00,692.00,26481.00,12110,20240430,-15.44,8200,20240805,24.88,10600,-3.40,20250131,9630,6.33,20250113,12110,-15.44,20240430,8200,24.88,20240805,0.23,N,005680,500,100 억,,7210973,N,N,0,N,00,N
20250227,160213,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10210,-90,5,-0.87,348816300,34188,89.89,10390,10390,10050,13390,7210,10300,10202.89,36.10,0,-8314,10440,10370,10310,10240,10180,10340,10210,100,3090,500,7820,10,1,20000000,2042,14.75,0.39,12,0.17,692.00,26481.00,12110,20240430,-15.69,8200,20240805,24.51,10600,-3.68,20250131,9630,6.02,20250113,12110,-15.69,20240430,8200,24.51,20240805,0.21,N,005680,500,100 억,,7220533,N,N,0,N,00,N
20250227,150214,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10210,-90,5,-0.87,231029890,22641,59.53,10390,10390,10050,13390,7210,10300,10204.05,36.10,0,-8198,10440,10370,10310,10240,10180,10340,10210,100,3090,500,7820,10,1,20000000,2042,14.75,0.39,12,0.11,692.00,26481.00,12110,20240430,-15.69,8200,20240805,24.51,10600,-3.68,20250131,9630,6.02,20250113,12110,-15.69,20240430,8200,24.51,20240805,0.21,N,005680,500,100 억,,7220533,N,N,0,N,00,N
20250227,140214,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10170,-130,5,-1.26,202867500,19875,52.26,10390,10390,10050,13390,7210,10300,10207.17,36.10,0,-7262,10440,10370,10310,10240,10180,10340,10210,100,3090,500,7820,10,1,20000000,2034,14.70,0.38,12,0.10,692.00,26481.00,12110,20240430,-16.02,8200,20240805,24.02,10600,-4.06,20250131,9630,5.61,20250113,12110,-16.02,20240430,8200,24.02,20240805,0.21,N,005680,500,100 억,,7220533,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 20250228 160215 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10000 -210 5 -2.06 759479950 75663 221.31 10270 10270 9890 13270 7150 10210 10037.67 36.05 0 -8876 10556 10382 10216 10042 9876 10300 9960 100 3060 500 7750 10 1 20000000 2000 14.45 0.38 12 0.38 692.00 26481.00 12110 20240430 -17.42 8200 20240805 21.95 10600 -5.66 20250131 9630 3.84 20250113 12110 -17.42 20240430 8200 21.95 20240805 0.23 N 005680 500 100 억 7210973 N N 32 N 00 N
3 20250228 150216 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10000 -210 5 -2.06 754398500 75155 219.83 10270 10270 9890 13270 7150 10210 10037.90 36.05 0 -8685 10556 10382 10216 10042 9876 10300 9960 100 3060 500 7750 10 1 20000000 2000 14.45 0.38 12 0.38 692.00 26481.00 12110 20240430 -17.42 8200 20240805 21.95 10600 -5.66 20250131 9630 3.84 20250113 12110 -17.42 20240430 8200 21.95 20240805 0.23 N 005680 500 100 억 7210973 N N 0 N 00 N
4 20250228 140216 55 60.00 KOSPI 전기·전자 N N N Y 60 N 9920 -290 5 -2.84 594663720 59101 172.87 10270 10270 9910 13270 7150 10210 10061.82 36.05 0 -9976 10556 10382 10216 10042 9876 10300 9960 100 3060 500 7750 10 1 20000000 1984 14.34 0.37 12 0.30 692.00 26481.00 12110 20240430 -18.08 8200 20240805 20.98 10600 -6.42 20250131 9630 3.01 20250113 12110 -18.08 20240430 8200 20.98 20240805 0.23 N 005680 500 100 억 7210973 N N 0 N 00 N
5 20250228 130216 55 60.00 KOSPI 전기·전자 N N N Y 60 N 9940 -270 5 -2.64 546745060 54275 158.75 10270 10270 9940 13270 7150 10210 10073.61 36.05 0 -12697 10556 10382 10216 10042 9876 10300 9960 100 3060 500 7750 10 1 20000000 1988 14.36 0.38 12 0.27 692.00 26481.00 12110 20240430 -17.92 8200 20240805 21.22 10600 -6.23 20250131 9630 3.22 20250113 12110 -17.92 20240430 8200 21.22 20240805 0.23 N 005680 500 100 억 7210973 N N 0 N 00 N
6 20250228 120214 55 60.00 KOSPI 전기·전자 N N N Y 60 N 9970 -240 5 -2.35 504967930 50085 146.50 10270 10270 9940 13270 7150 10210 10082.22 36.05 0 -12865 10556 10382 10216 10042 9876 10300 9960 100 3060 500 7750 10 1 20000000 1994 14.41 0.38 12 0.25 692.00 26481.00 12110 20240430 -17.67 8200 20240805 21.59 10600 -5.94 20250131 9630 3.53 20250113 12110 -17.67 20240430 8200 21.59 20240805 0.23 N 005680 500 100 억 7210973 N N 0 N 00 N
7 20250228 110215 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10000 -210 5 -2.06 460979820 45675 133.60 10270 10270 9940 13270 7150 10210 10092.61 36.05 0 -14026 10556 10382 10216 10042 9876 10300 9960 100 3060 500 7750 10 1 20000000 2000 14.45 0.38 12 0.23 692.00 26481.00 12110 20240430 -17.42 8200 20240805 21.95 10600 -5.66 20250131 9630 3.84 20250113 12110 -17.42 20240430 8200 21.95 20240805 0.23 N 005680 500 100 억 7210973 N N 0 N 00 N
8 20250228 100214 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10010 -200 5 -1.96 327342510 32282 94.42 10270 10270 10000 13270 7150 10210 10140.09 36.05 0 -13310 10556 10382 10216 10042 9876 10300 9960 100 3060 500 7750 10 1 20000000 2002 14.47 0.38 12 0.16 692.00 26481.00 12110 20240430 -17.34 8200 20240805 22.07 10600 -5.57 20250131 9630 3.95 20250113 12110 -17.34 20240430 8200 22.07 20240805 0.23 N 005680 500 100 억 7210973 N N 0 N 00 N
9 20250228 090215 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10240 30 2 0.29 9294280 905 2.65 10270 10270 10240 13270 7150 10210 10269.92 36.05 0 905 10556 10382 10216 10042 9876 10300 9960 100 3060 500 7750 10 1 20000000 2048 14.80 0.39 12 0.00 692.00 26481.00 12110 20240430 -15.44 8200 20240805 24.88 10600 -3.40 20250131 9630 6.33 20250113 12110 -15.44 20240430 8200 24.88 20240805 0.23 N 005680 500 100 억 7210973 N N 0 N 00 N
10 20250227 160213 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10210 -90 5 -0.87 348816300 34188 89.89 10390 10390 10050 13390 7210 10300 10202.89 36.10 0 -8314 10440 10370 10310 10240 10180 10340 10210 100 3090 500 7820 10 1 20000000 2042 14.75 0.39 12 0.17 692.00 26481.00 12110 20240430 -15.69 8200 20240805 24.51 10600 -3.68 20250131 9630 6.02 20250113 12110 -15.69 20240430 8200 24.51 20240805 0.21 N 005680 500 100 억 7220533 N N 0 N 00 N
11 20250227 150214 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10210 -90 5 -0.87 231029890 22641 59.53 10390 10390 10050 13390 7210 10300 10204.05 36.10 0 -8198 10440 10370 10310 10240 10180 10340 10210 100 3090 500 7820 10 1 20000000 2042 14.75 0.39 12 0.11 692.00 26481.00 12110 20240430 -15.69 8200 20240805 24.51 10600 -3.68 20250131 9630 6.02 20250113 12110 -15.69 20240430 8200 24.51 20240805 0.21 N 005680 500 100 억 7220533 N N 0 N 00 N
12 20250227 140214 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10170 -130 5 -1.26 202867500 19875 52.26 10390 10390 10050 13390 7210 10300 10207.17 36.10 0 -7262 10440 10370 10310 10240 10180 10340 10210 100 3090 500 7820 10 1 20000000 2034 14.70 0.38 12 0.10 692.00 26481.00 12110 20240430 -16.02 8200 20240805 24.02 10600 -4.06 20250131 9630 5.61 20250113 12110 -16.02 20240430 8200 24.02 20240805 0.21 N 005680 500 100 억 7220533 N N 0 N 00 N