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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160211,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10400,50,2,0.48,78555180,7582,63.80,10370,10400,10320,13450,7250,10350,10358.79,36.11,0,2359,10503,10426,10373,10296,10243,10400,10270,100,3100,500,7860,10,1,20000000,2080,15.03,0.39,12,0.04,692.00,26481.00,12110,20240430,-14.12,8200,20240805,26.83,10600,-1.89,20250131,9630,8.00,20250113,12110,-14.12,20240430,8200,26.83,20240805,0.21,N,005680,500,100 억,,7221431,N,N,8,N,00,N
20250221,150211,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10400,50,2,0.48,72398410,6990,58.82,10370,10400,10320,13450,7250,10350,10357.43,36.11,0,2441,10503,10426,10373,10296,10243,10400,10270,100,3100,500,7860,10,1,20000000,2080,15.03,0.39,12,0.03,692.00,26481.00,12110,20240430,-14.12,8200,20240805,26.83,10600,-1.89,20250131,9630,8.00,20250113,12110,-14.12,20240430,8200,26.83,20240805,0.21,N,005680,500,100 억,,7221431,N,N,26,N,00,N
20250221,140211,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10360,10,2,0.10,61607370,5951,50.08,10370,10390,10320,13450,7250,10350,10352.44,36.11,0,1986,10503,10426,10373,10296,10243,10400,10270,100,3100,500,7860,10,1,20000000,2072,14.97,0.39,12,0.03,692.00,26481.00,12110,20240430,-14.45,8200,20240805,26.34,10600,-2.26,20250131,9630,7.58,20250113,12110,-14.45,20240430,8200,26.34,20240805,0.21,N,005680,500,100 억,,7221431,N,N,26,N,00,N
20250221,130211,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10380,30,2,0.29,51197180,4946,41.62,10370,10390,10320,13450,7250,10350,10351.23,36.11,0,1728,10503,10426,10373,10296,10243,10400,10270,100,3100,500,7860,10,1,20000000,2076,15.00,0.39,12,0.02,692.00,26481.00,12110,20240430,-14.29,8200,20240805,26.59,10600,-2.08,20250131,9630,7.79,20250113,12110,-14.29,20240430,8200,26.59,20240805,0.21,N,005680,500,100 억,,7221431,N,N,26,N,00,N
20250221,120212,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10380,30,2,0.29,49194640,4753,39.99,10370,10390,10320,13450,7250,10350,10350.23,36.11,0,1708,10503,10426,10373,10296,10243,10400,10270,100,3100,500,7860,10,1,20000000,2076,15.00,0.39,12,0.02,692.00,26481.00,12110,20240430,-14.29,8200,20240805,26.59,10600,-2.08,20250131,9630,7.79,20250113,12110,-14.29,20240430,8200,26.59,20240805,0.21,N,005680,500,100 억,,7221431,N,N,26,N,00,N
20250221,110211,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10370,20,2,0.19,48458320,4682,39.40,10370,10390,10320,13450,7250,10350,10349.92,36.11,0,1705,10503,10426,10373,10296,10243,10400,10270,100,3100,500,7860,10,1,20000000,2074,14.99,0.39,12,0.02,692.00,26481.00,12110,20240430,-14.37,8200,20240805,26.46,10600,-2.17,20250131,9630,7.68,20250113,12110,-14.37,20240430,8200,26.46,20240805,0.21,N,005680,500,100 억,,7221431,N,N,26,N,00,N
20250221,100212,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10330,-20,5,-0.19,25761750,2490,20.95,10370,10390,10320,13450,7250,10350,10346.08,36.11,0,491,10503,10426,10373,10296,10243,10400,10270,100,3100,500,7860,10,1,20000000,2066,14.93,0.39,12,0.01,692.00,26481.00,12110,20240430,-14.70,8200,20240805,25.98,10600,-2.55,20250131,9630,7.27,20250113,12110,-14.70,20240430,8200,25.98,20240805,0.21,N,005680,500,100 억,,7221431,N,N,26,N,00,N
20250221,090211,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10370,20,2,0.19,414800,40,0.34,10370,10370,10370,13450,7250,10350,10370.00,36.11,0,-39,10503,10426,10373,10296,10243,10400,10270,100,3100,500,7860,10,1,20000000,2074,14.99,0.39,12,0.00,692.00,26481.00,12110,20240430,-14.37,8200,20240805,26.46,10600,-2.17,20250131,9630,7.68,20250113,12110,-14.37,20240430,8200,26.46,20240805,0.21,N,005680,500,100 억,,7221431,N,N,26,N,00,N
20250220,160210,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10350,-80,5,-0.77,122778700,11864,45.47,10450,10450,10320,13550,7310,10430,10348.85,36.13,0,-916,10570,10500,10400,10330,10230,10535,10365,100,3120,500,7920,10,1,20000000,2070,14.96,0.39,12,0.06,692.00,26481.00,12110,20240430,-14.53,8200,20240805,26.22,10600,-2.36,20250131,9630,7.48,20250113,12110,-14.53,20240430,8200,26.22,20240805,0.21,N,005680,500,100 억,,7225440,N,N,26,N,00,N
20250220,150211,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10360,-70,5,-0.67,119548700,11552,44.28,10450,10450,10320,13550,7310,10430,10348.74,36.13,0,-920,10570,10500,10400,10330,10230,10535,10365,100,3120,500,7920,10,1,20000000,2072,14.97,0.39,12,0.06,692.00,26481.00,12110,20240430,-14.45,8200,20240805,26.34,10600,-2.26,20250131,9630,7.58,20250113,12110,-14.45,20240430,8200,26.34,20240805,0.21,N,005680,500,100 억,,7225440,N,N,83,N,00,N
20250220,140211,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10330,-100,5,-0.96,86830540,8388,32.15,10450,10450,10330,13550,7310,10430,10351.76,36.13,0,-725,10570,10500,10400,10330,10230,10535,10365,100,3120,500,7920,10,1,20000000,2066,14.93,0.39,12,0.04,692.00,26481.00,12110,20240430,-14.70,8200,20240805,25.98,10600,-2.55,20250131,9630,7.27,20250113,12110,-14.70,20240430,8200,25.98,20240805,0.21,N,005680,500,100 억,,7225440,N,N,83,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 20250221 160211 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10400 50 2 0.48 78555180 7582 63.80 10370 10400 10320 13450 7250 10350 10358.79 36.11 0 2359 10503 10426 10373 10296 10243 10400 10270 100 3100 500 7860 10 1 20000000 2080 15.03 0.39 12 0.04 692.00 26481.00 12110 20240430 -14.12 8200 20240805 26.83 10600 -1.89 20250131 9630 8.00 20250113 12110 -14.12 20240430 8200 26.83 20240805 0.21 N 005680 500 100 억 7221431 N N 8 N 00 N
3 20250221 150211 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10400 50 2 0.48 72398410 6990 58.82 10370 10400 10320 13450 7250 10350 10357.43 36.11 0 2441 10503 10426 10373 10296 10243 10400 10270 100 3100 500 7860 10 1 20000000 2080 15.03 0.39 12 0.03 692.00 26481.00 12110 20240430 -14.12 8200 20240805 26.83 10600 -1.89 20250131 9630 8.00 20250113 12110 -14.12 20240430 8200 26.83 20240805 0.21 N 005680 500 100 억 7221431 N N 26 N 00 N
4 20250221 140211 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10360 10 2 0.10 61607370 5951 50.08 10370 10390 10320 13450 7250 10350 10352.44 36.11 0 1986 10503 10426 10373 10296 10243 10400 10270 100 3100 500 7860 10 1 20000000 2072 14.97 0.39 12 0.03 692.00 26481.00 12110 20240430 -14.45 8200 20240805 26.34 10600 -2.26 20250131 9630 7.58 20250113 12110 -14.45 20240430 8200 26.34 20240805 0.21 N 005680 500 100 억 7221431 N N 26 N 00 N
5 20250221 130211 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10380 30 2 0.29 51197180 4946 41.62 10370 10390 10320 13450 7250 10350 10351.23 36.11 0 1728 10503 10426 10373 10296 10243 10400 10270 100 3100 500 7860 10 1 20000000 2076 15.00 0.39 12 0.02 692.00 26481.00 12110 20240430 -14.29 8200 20240805 26.59 10600 -2.08 20250131 9630 7.79 20250113 12110 -14.29 20240430 8200 26.59 20240805 0.21 N 005680 500 100 억 7221431 N N 26 N 00 N
6 20250221 120212 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10380 30 2 0.29 49194640 4753 39.99 10370 10390 10320 13450 7250 10350 10350.23 36.11 0 1708 10503 10426 10373 10296 10243 10400 10270 100 3100 500 7860 10 1 20000000 2076 15.00 0.39 12 0.02 692.00 26481.00 12110 20240430 -14.29 8200 20240805 26.59 10600 -2.08 20250131 9630 7.79 20250113 12110 -14.29 20240430 8200 26.59 20240805 0.21 N 005680 500 100 억 7221431 N N 26 N 00 N
7 20250221 110211 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10370 20 2 0.19 48458320 4682 39.40 10370 10390 10320 13450 7250 10350 10349.92 36.11 0 1705 10503 10426 10373 10296 10243 10400 10270 100 3100 500 7860 10 1 20000000 2074 14.99 0.39 12 0.02 692.00 26481.00 12110 20240430 -14.37 8200 20240805 26.46 10600 -2.17 20250131 9630 7.68 20250113 12110 -14.37 20240430 8200 26.46 20240805 0.21 N 005680 500 100 억 7221431 N N 26 N 00 N
8 20250221 100212 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10330 -20 5 -0.19 25761750 2490 20.95 10370 10390 10320 13450 7250 10350 10346.08 36.11 0 491 10503 10426 10373 10296 10243 10400 10270 100 3100 500 7860 10 1 20000000 2066 14.93 0.39 12 0.01 692.00 26481.00 12110 20240430 -14.70 8200 20240805 25.98 10600 -2.55 20250131 9630 7.27 20250113 12110 -14.70 20240430 8200 25.98 20240805 0.21 N 005680 500 100 억 7221431 N N 26 N 00 N
9 20250221 090211 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10370 20 2 0.19 414800 40 0.34 10370 10370 10370 13450 7250 10350 10370.00 36.11 0 -39 10503 10426 10373 10296 10243 10400 10270 100 3100 500 7860 10 1 20000000 2074 14.99 0.39 12 0.00 692.00 26481.00 12110 20240430 -14.37 8200 20240805 26.46 10600 -2.17 20250131 9630 7.68 20250113 12110 -14.37 20240430 8200 26.46 20240805 0.21 N 005680 500 100 억 7221431 N N 26 N 00 N
10 20250220 160210 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10350 -80 5 -0.77 122778700 11864 45.47 10450 10450 10320 13550 7310 10430 10348.85 36.13 0 -916 10570 10500 10400 10330 10230 10535 10365 100 3120 500 7920 10 1 20000000 2070 14.96 0.39 12 0.06 692.00 26481.00 12110 20240430 -14.53 8200 20240805 26.22 10600 -2.36 20250131 9630 7.48 20250113 12110 -14.53 20240430 8200 26.22 20240805 0.21 N 005680 500 100 억 7225440 N N 26 N 00 N
11 20250220 150211 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10360 -70 5 -0.67 119548700 11552 44.28 10450 10450 10320 13550 7310 10430 10348.74 36.13 0 -920 10570 10500 10400 10330 10230 10535 10365 100 3120 500 7920 10 1 20000000 2072 14.97 0.39 12 0.06 692.00 26481.00 12110 20240430 -14.45 8200 20240805 26.34 10600 -2.26 20250131 9630 7.58 20250113 12110 -14.45 20240430 8200 26.34 20240805 0.21 N 005680 500 100 억 7225440 N N 83 N 00 N
12 20250220 140211 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10330 -100 5 -0.96 86830540 8388 32.15 10450 10450 10330 13550 7310 10430 10351.76 36.13 0 -725 10570 10500 10400 10330 10230 10535 10365 100 3120 500 7920 10 1 20000000 2066 14.93 0.39 12 0.04 692.00 26481.00 12110 20240430 -14.70 8200 20240805 25.98 10600 -2.55 20250131 9630 7.27 20250113 12110 -14.70 20240430 8200 25.98 20240805 0.21 N 005680 500 100 억 7225440 N N 83 N 00 N