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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 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
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
20250218,130209,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10370,-20,5,-0.19,181260630,17503,150.97,10360,10410,10310,13500,7280,10390,10355.97,36.10,0,5613,10543,10466,10373,10296,10203,10505,10335,100,3110,500,7890,10,1,20000000,2074,14.99,0.39,12,0.09,692.00,26481.00,12110,20240430,-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,,7219633,N,N,0,N,00,N
20250218,120209,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10350,-40,5,-0.38,162234200,15668,135.14,10360,10410,10310,13500,7280,10390,10354.49,36.10,0,5073,10543,10466,10373,10296,10203,10505,10335,100,3110,500,7890,10,1,20000000,2070,14.96,0.39,12,0.08,692.00,26481.00,12110,20240430,-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,,7219633,N,N,0,N,00,N
20250218,110210,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10350,-40,5,-0.38,87100910,8420,72.62,10360,10390,10310,13500,7280,10390,10344.53,36.10,0,3304,10543,10466,10373,10296,10203,10505,10335,100,3110,500,7890,10,1,20000000,2070,14.96,0.39,12,0.04,692.00,26481.00,12110,20240430,-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,,7219633,N,N,0,N,00,N
20250218,100210,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10350,-40,5,-0.38,60275930,5827,50.26,10360,10390,10320,13500,7280,10390,10344.25,36.10,0,2302,10543,10466,10373,10296,10203,10505,10335,100,3110,500,7890,10,1,20000000,2070,14.96,0.39,12,0.03,692.00,26481.00,12110,20240430,-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,,7219633,N,N,0,N,00,N
20250218,090210,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10390,0,3,0.00,393710,38,0.33,10360,10390,10360,13500,7280,10390,10360.79,36.10,0,-36,10543,10466,10373,10296,10203,10505,10335,100,3110,500,7890,10,1,20000000,2078,15.01,0.39,12,0.00,692.00,26481.00,12110,20240430,-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
20250217,160209,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10390,90,2,0.87,120200140,11594,126.54,10300,10450,10280,13390,7210,10300,10367.44,36.08,0,2528,10453,10376,10323,10246,10193,10350,10220,100,3090,500,7820,10,1,20000000,2078,15.01,0.39,12,0.06,692.00,26481.00,12110,20240430,-14.20,8200,20240805,26.71,10600,-1.98,20250131,9630,7.89,20250113,12110,-14.20,20240430,8200,26.71,20240805,0.22,N,005680,500,100 억,,7216536,N,N,25,N,00,N
20250217,150210,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10340,40,2,0.39,108804310,10497,114.57,10300,10450,10280,13390,7210,10300,10365.28,36.08,0,2464,10453,10376,10323,10246,10193,10350,10220,100,3090,500,7820,10,1,20000000,2068,14.94,0.39,12,0.05,692.00,26481.00,12110,20240430,-14.62,8200,20240805,26.10,10600,-2.45,20250131,9630,7.37,20250113,12110,-14.62,20240430,8200,26.10,20240805,0.22,N,005680,500,100 억,,7216536,N,N,25,N,00,N
20250217,140209,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10390,90,2,0.87,83839680,8084,88.23,10300,10450,10280,13390,7210,10300,10371.06,36.08,0,1430,10453,10376,10323,10246,10193,10350,10220,100,3090,500,7820,10,1,20000000,2078,15.01,0.39,12,0.04,692.00,26481.00,12110,20240430,-14.20,8200,20240805,26.71,10600,-1.98,20250131,9630,7.89,20250113,12110,-14.20,20240430,8200,26.71,20240805,0.22,N,005680,500,100 억,,7216536,N,N,25,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 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
3 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
4 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
5 20250218 130209 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10370 -20 5 -0.19 181260630 17503 150.97 10360 10410 10310 13500 7280 10390 10355.97 36.10 0 5613 10543 10466 10373 10296 10203 10505 10335 100 3110 500 7890 10 1 20000000 2074 14.99 0.39 12 0.09 692.00 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 7219633 N N 0 N 00 N
6 20250218 120209 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10350 -40 5 -0.38 162234200 15668 135.14 10360 10410 10310 13500 7280 10390 10354.49 36.10 0 5073 10543 10466 10373 10296 10203 10505 10335 100 3110 500 7890 10 1 20000000 2070 14.96 0.39 12 0.08 692.00 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 7219633 N N 0 N 00 N
7 20250218 110210 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10350 -40 5 -0.38 87100910 8420 72.62 10360 10390 10310 13500 7280 10390 10344.53 36.10 0 3304 10543 10466 10373 10296 10203 10505 10335 100 3110 500 7890 10 1 20000000 2070 14.96 0.39 12 0.04 692.00 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 7219633 N N 0 N 00 N
8 20250218 100210 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10350 -40 5 -0.38 60275930 5827 50.26 10360 10390 10320 13500 7280 10390 10344.25 36.10 0 2302 10543 10466 10373 10296 10203 10505 10335 100 3110 500 7890 10 1 20000000 2070 14.96 0.39 12 0.03 692.00 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 7219633 N N 0 N 00 N
9 20250218 090210 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10390 0 3 0.00 393710 38 0.33 10360 10390 10360 13500 7280 10390 10360.79 36.10 0 -36 10543 10466 10373 10296 10203 10505 10335 100 3110 500 7890 10 1 20000000 2078 15.01 0.39 12 0.00 692.00 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
10 20250217 160209 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10390 90 2 0.87 120200140 11594 126.54 10300 10450 10280 13390 7210 10300 10367.44 36.08 0 2528 10453 10376 10323 10246 10193 10350 10220 100 3090 500 7820 10 1 20000000 2078 15.01 0.39 12 0.06 692.00 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 0.22 N 005680 500 100 억 7216536 N N 25 N 00 N
11 20250217 150210 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10340 40 2 0.39 108804310 10497 114.57 10300 10450 10280 13390 7210 10300 10365.28 36.08 0 2464 10453 10376 10323 10246 10193 10350 10220 100 3090 500 7820 10 1 20000000 2068 14.94 0.39 12 0.05 692.00 26481.00 12110 20240430 -14.62 8200 20240805 26.10 10600 -2.45 20250131 9630 7.37 20250113 12110 -14.62 20240430 8200 26.10 20240805 0.22 N 005680 500 100 억 7216536 N N 25 N 00 N
12 20250217 140209 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10390 90 2 0.87 83839680 8084 88.23 10300 10450 10280 13390 7210 10300 10371.06 36.08 0 1430 10453 10376 10323 10246 10193 10350 10220 100 3090 500 7820 10 1 20000000 2078 15.01 0.39 12 0.04 692.00 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 0.22 N 005680 500 100 억 7216536 N N 25 N 00 N