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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160209,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10430,50,2,0.48,270678050,26090,119.14,10400,10470,10300,13490,7270,10380,10374.78,36.12,0,1180,10480,10430,10370,10320,10260,10455,10345,100,3110,500,7880,10,1,20000000,2086,15.07,0.39,12,0.13,692.00,26481.00,12110,20240430,-13.87,8200,20240805,27.20,10600,-1.60,20250131,9630,8.31,20250113,12110,-13.87,20240430,8200,27.20,20240805,0.21,N,005680,500,100 억,,7224978,N,N,83,N,00,N
20250219,150211,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10410,30,2,0.29,242977760,23426,106.97,10400,10470,10300,13490,7270,10380,10372.14,36.12,0,1392,10480,10430,10370,10320,10260,10455,10345,100,3110,500,7880,10,1,20000000,2082,15.04,0.39,12,0.12,692.00,26481.00,12110,20240430,-14.04,8200,20240805,26.95,10600,-1.79,20250131,9630,8.10,20250113,12110,-14.04,20240430,8200,26.95,20240805,0.21,N,005680,500,100 억,,7224978,N,N,42,N,00,N
20250219,140209,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10410,30,2,0.29,183847240,17742,81.02,10400,10470,10300,13490,7270,10380,10362.26,36.12,0,502,10480,10430,10370,10320,10260,10455,10345,100,3110,500,7880,10,1,20000000,2082,15.04,0.39,12,0.09,692.00,26481.00,12110,20240430,-14.04,8200,20240805,26.95,10600,-1.79,20250131,9630,8.10,20250113,12110,-14.04,20240430,8200,26.95,20240805,0.21,N,005680,500,100 억,,7224978,N,N,42,N,00,N
20250219,130210,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10380,0,3,0.00,174866620,16878,77.07,10400,10470,10300,13490,7270,10380,10360.62,36.12,0,333,10480,10430,10370,10320,10260,10455,10345,100,3110,500,7880,10,1,20000000,2076,15.00,0.39,12,0.08,692.00,26481.00,12110,20240430,-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,,7224978,N,N,42,N,00,N
20250219,120210,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10400,20,2,0.19,138273600,13352,60.97,10400,10470,10300,13490,7270,10380,10356.02,36.12,0,-145,10480,10430,10370,10320,10260,10455,10345,100,3110,500,7880,10,1,20000000,2080,15.03,0.39,12,0.07,692.00,26481.00,12110,20240430,-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,,7224978,N,N,42,N,00,N
20250219,110210,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10380,0,3,0.00,113794790,10995,50.21,10400,10470,10300,13490,7270,10380,10349.69,36.12,0,-679,10480,10430,10370,10320,10260,10455,10345,100,3110,500,7880,10,1,20000000,2076,15.00,0.39,12,0.05,692.00,26481.00,12110,20240430,-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,,7224978,N,N,42,N,00,N
20250219,100210,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10390,10,2,0.10,51263840,4945,22.58,10400,10470,10340,13490,7270,10380,10366.80,36.12,0,-699,10480,10430,10370,10320,10260,10455,10345,100,3110,500,7880,10,1,20000000,2078,15.01,0.39,12,0.02,692.00,26481.00,12110,20240430,-14.20,8200,20240805,26.71,10600,-1.98,20250131,9630,7.89,20250113,12110,-14.20,20240430,8200,26.71,20240805,0.21,N,005680,500,100 억,,7224978,N,N,42,N,00,N
20250219,090210,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10400,20,2,0.19,3380000,325,1.48,10400,10400,10400,13490,7270,10380,10400.00,36.12,0,-84,10480,10430,10370,10320,10260,10455,10345,100,3110,500,7880,10,1,20000000,2080,15.03,0.39,12,0.00,692.00,26481.00,12110,20240430,-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,,7224978,N,N,42,N,00,N
20250218,160209,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10380,-10,5,-0.10,226923790,21899,188.88,10360,10420,10310,13500,7280,10390,10362.29,36.10,0,6147,10543,10466,10373,10296,10203,10505,10335,100,3110,500,7890,10,1,20000000,2076,15.00,0.39,12,0.11,692.00,26481.00,12110,20240430,-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,,7219633,N,N,42,N,00,N
20250218,150210,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10390,0,3,0.00,214641110,20717,178.69,10360,10420,10310,13500,7280,10390,10360.63,36.10,0,6397,10543,10466,10373,10296,10203,10505,10335,100,3110,500,7890,10,1,20000000,2078,15.01,0.39,12,0.10,692.00,26481.00,12110,20240430,-14.20,8200,20240805,26.71,10600,-1.98,20250131,9630,7.89,20250113,12110,-14.20,20240430,8200,26.71,20240805,0.21,N,005680,500,100 억,,7219633,N,N,0,N,00,N
20250218,140210,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10380,-10,5,-0.10,198219410,19137,165.06,10360,10410,10310,13500,7280,10390,10357.91,36.10,0,5845,10543,10466,10373,10296,10203,10505,10335,100,3110,500,7890,10,1,20000000,2076,15.00,0.39,12,0.10,692.00,26481.00,12110,20240430,-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,,7219633,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 20250219 160209 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10430 50 2 0.48 270678050 26090 119.14 10400 10470 10300 13490 7270 10380 10374.78 36.12 0 1180 10480 10430 10370 10320 10260 10455 10345 100 3110 500 7880 10 1 20000000 2086 15.07 0.39 12 0.13 692.00 26481.00 12110 20240430 -13.87 8200 20240805 27.20 10600 -1.60 20250131 9630 8.31 20250113 12110 -13.87 20240430 8200 27.20 20240805 0.21 N 005680 500 100 억 7224978 N N 83 N 00 N
3 20250219 150211 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10410 30 2 0.29 242977760 23426 106.97 10400 10470 10300 13490 7270 10380 10372.14 36.12 0 1392 10480 10430 10370 10320 10260 10455 10345 100 3110 500 7880 10 1 20000000 2082 15.04 0.39 12 0.12 692.00 26481.00 12110 20240430 -14.04 8200 20240805 26.95 10600 -1.79 20250131 9630 8.10 20250113 12110 -14.04 20240430 8200 26.95 20240805 0.21 N 005680 500 100 억 7224978 N N 42 N 00 N
4 20250219 140209 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10410 30 2 0.29 183847240 17742 81.02 10400 10470 10300 13490 7270 10380 10362.26 36.12 0 502 10480 10430 10370 10320 10260 10455 10345 100 3110 500 7880 10 1 20000000 2082 15.04 0.39 12 0.09 692.00 26481.00 12110 20240430 -14.04 8200 20240805 26.95 10600 -1.79 20250131 9630 8.10 20250113 12110 -14.04 20240430 8200 26.95 20240805 0.21 N 005680 500 100 억 7224978 N N 42 N 00 N
5 20250219 130210 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10380 0 3 0.00 174866620 16878 77.07 10400 10470 10300 13490 7270 10380 10360.62 36.12 0 333 10480 10430 10370 10320 10260 10455 10345 100 3110 500 7880 10 1 20000000 2076 15.00 0.39 12 0.08 692.00 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 7224978 N N 42 N 00 N
6 20250219 120210 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10400 20 2 0.19 138273600 13352 60.97 10400 10470 10300 13490 7270 10380 10356.02 36.12 0 -145 10480 10430 10370 10320 10260 10455 10345 100 3110 500 7880 10 1 20000000 2080 15.03 0.39 12 0.07 692.00 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 7224978 N N 42 N 00 N
7 20250219 110210 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10380 0 3 0.00 113794790 10995 50.21 10400 10470 10300 13490 7270 10380 10349.69 36.12 0 -679 10480 10430 10370 10320 10260 10455 10345 100 3110 500 7880 10 1 20000000 2076 15.00 0.39 12 0.05 692.00 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 7224978 N N 42 N 00 N
8 20250219 100210 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10390 10 2 0.10 51263840 4945 22.58 10400 10470 10340 13490 7270 10380 10366.80 36.12 0 -699 10480 10430 10370 10320 10260 10455 10345 100 3110 500 7880 10 1 20000000 2078 15.01 0.39 12 0.02 692.00 26481.00 12110 20240430 -14.20 8200 20240805 26.71 10600 -1.98 20250131 9630 7.89 20250113 12110 -14.20 20240430 8200 26.71 20240805 0.21 N 005680 500 100 억 7224978 N N 42 N 00 N
9 20250219 090210 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10400 20 2 0.19 3380000 325 1.48 10400 10400 10400 13490 7270 10380 10400.00 36.12 0 -84 10480 10430 10370 10320 10260 10455 10345 100 3110 500 7880 10 1 20000000 2080 15.03 0.39 12 0.00 692.00 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 7224978 N N 42 N 00 N
10 20250218 160209 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10380 -10 5 -0.10 226923790 21899 188.88 10360 10420 10310 13500 7280 10390 10362.29 36.10 0 6147 10543 10466 10373 10296 10203 10505 10335 100 3110 500 7890 10 1 20000000 2076 15.00 0.39 12 0.11 692.00 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 7219633 N N 42 N 00 N
11 20250218 150210 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10390 0 3 0.00 214641110 20717 178.69 10360 10420 10310 13500 7280 10390 10360.63 36.10 0 6397 10543 10466 10373 10296 10203 10505 10335 100 3110 500 7890 10 1 20000000 2078 15.01 0.39 12 0.10 692.00 26481.00 12110 20240430 -14.20 8200 20240805 26.71 10600 -1.98 20250131 9630 7.89 20250113 12110 -14.20 20240430 8200 26.71 20240805 0.21 N 005680 500 100 억 7219633 N N 0 N 00 N
12 20250218 140210 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10380 -10 5 -0.10 198219410 19137 165.06 10360 10410 10310 13500 7280 10390 10357.91 36.10 0 5845 10543 10466 10373 10296 10203 10505 10335 100 3110 500 7890 10 1 20000000 2076 15.00 0.39 12 0.10 692.00 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 7219633 N N 0 N 00 N