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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005680/price/prices-20250301.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
20250312,160207,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,9910,-90,5,-0.90,249667950,25098,72.20,9910,10040,9890,13000,7000,10000,9947.72,36.00,0,-1813,10166,10082,9966,9882,9766,10025,9825,100,3000,500,7600,10,1,20000000,1982,14.32,0.37,12,0.13,692.00,26481.00,12110,20240430,-18.17,8200,20240805,20.85,10600,-6.51,20250131,9630,2.91,20250113,12110,-18.17,20240430,8200,20.85,20240805,0.26,N,005680,500,100 억,,7200018,N,N,6,N,00,N
20250312,150209,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,9960,-40,5,-0.40,225207520,22636,65.11,9910,10040,9890,13000,7000,10000,9949.09,36.00,0,-2364,10166,10082,9966,9882,9766,10025,9825,100,3000,500,7600,10,1,20000000,1992,14.39,0.38,12,0.11,692.00,26481.00,12110,20240430,-17.75,8200,20240805,21.46,10600,-6.04,20250131,9630,3.43,20250113,12110,-17.75,20240430,8200,21.46,20240805,0.26,N,005680,500,100 억,,7200018,N,N,0,N,00,N
20250312,140207,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,9980,-20,5,-0.20,140316380,14091,40.53,9910,10040,9890,13000,7000,10000,9957.87,36.00,0,-4728,10166,10082,9966,9882,9766,10025,9825,100,3000,500,7600,10,1,20000000,1996,14.42,0.38,12,0.07,692.00,26481.00,12110,20240430,-17.59,8200,20240805,21.71,10600,-5.85,20250131,9630,3.63,20250113,12110,-17.59,20240430,8200,21.71,20240805,0.26,N,005680,500,100 억,,7200018,N,N,0,N,00,N
20250312,130207,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10030,30,2,0.30,47133760,4717,13.57,9910,10040,9910,13000,7000,10000,9992.32,36.00,0,-685,10166,10082,9966,9882,9766,10025,9825,100,3000,500,7600,10,1,20000000,2006,14.49,0.38,12,0.02,692.00,26481.00,12110,20240430,-17.18,8200,20240805,22.32,10600,-5.38,20250131,9630,4.15,20250113,12110,-17.18,20240430,8200,22.32,20240805,0.26,N,005680,500,100 억,,7200018,N,N,0,N,00,N
20250312,120208,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10020,20,2,0.20,42440750,4247,12.22,9910,10040,9910,13000,7000,10000,9993.11,36.00,0,-875,10166,10082,9966,9882,9766,10025,9825,100,3000,500,7600,10,1,20000000,2004,14.48,0.38,12,0.02,692.00,26481.00,12110,20240430,-17.26,8200,20240805,22.20,10600,-5.47,20250131,9630,4.05,20250113,12110,-17.26,20240430,8200,22.20,20240805,0.26,N,005680,500,100 억,,7200018,N,N,0,N,00,N
20250312,110207,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10000,0,3,0.00,27211140,2724,7.84,9910,10040,9910,13000,7000,10000,9989.41,36.00,0,-693,10166,10082,9966,9882,9766,10025,9825,100,3000,500,7600,10,1,20000000,2000,14.45,0.38,12,0.01,692.00,26481.00,12110,20240430,-17.42,8200,20240805,21.95,10600,-5.66,20250131,9630,3.84,20250113,12110,-17.42,20240430,8200,21.95,20240805,0.26,N,005680,500,100 억,,7200018,N,N,0,N,00,N
20250312,100207,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10020,20,2,0.20,6325980,638,1.84,9910,10020,9910,13000,7000,10000,9915.33,36.00,0,-40,10166,10082,9966,9882,9766,10025,9825,100,3000,500,7600,10,1,20000000,2004,14.48,0.38,12,0.00,692.00,26481.00,12110,20240430,-17.26,8200,20240805,22.20,10600,-5.47,20250131,9630,4.05,20250113,12110,-17.26,20240430,8200,22.20,20240805,0.26,N,005680,500,100 억,,7200018,N,N,0,N,00,N
20250312,090208,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,9910,-90,5,-0.90,5807260,586,1.69,9910,9910,9910,13000,7000,10000,9910.00,36.00,0,-86,10166,10082,9966,9882,9766,10025,9825,100,3000,500,7600,10,1,20000000,1982,14.32,0.37,12,0.00,692.00,26481.00,12110,20240430,-18.17,8200,20240805,20.85,10600,-6.51,20250131,9630,2.91,20250113,12110,-18.17,20240430,8200,20.85,20240805,0.26,N,005680,500,100 억,,7200018,N,N,0,N,00,N
20250311,160207,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10000,-110,5,-1.09,345225095,34764,544.72,10050,10050,9850,13140,7080,10110,9930.53,35.99,0,-670,10363,10236,10153,10026,9943,10195,9985,100,3030,500,7680,10,1,20000000,2000,14.45,0.38,12,0.17,692.00,26481.00,12110,20240430,-17.42,8200,20240805,21.95,10600,-5.66,20250131,9630,3.84,20250113,12110,-17.42,20240430,8200,21.95,20240805,0.26,N,005680,500,100 억,,7197993,N,N,0,N,00,N
20250311,150207,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10000,-110,5,-1.09,335455075,33787,529.41,10050,10050,9850,13140,7080,10110,9928.53,35.99,0,-404,10363,10236,10153,10026,9943,10195,9985,100,3030,500,7680,10,1,20000000,2000,14.45,0.38,12,0.17,692.00,26481.00,12110,20240430,-17.42,8200,20240805,21.95,10600,-5.66,20250131,9630,3.84,20250113,12110,-17.42,20240430,8200,21.95,20240805,0.26,N,005680,500,100 억,,7197993,N,N,0,N,00,N
20250311,140207,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10000,-110,5,-1.09,275235215,27764,435.04,10050,10050,9850,13140,7080,10110,9913.38,35.99,0,2748,10363,10236,10153,10026,9943,10195,9985,100,3030,500,7680,10,1,20000000,2000,14.45,0.38,12,0.14,692.00,26481.00,12110,20240430,-17.42,8200,20240805,21.95,10600,-5.66,20250131,9630,3.84,20250113,12110,-17.42,20240430,8200,21.95,20240805,0.26,N,005680,500,100 억,,7197993,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 20250312 160207 55 60.00 KOSPI 전기·전자 N N N Y 60 N 9910 -90 5 -0.90 249667950 25098 72.20 9910 10040 9890 13000 7000 10000 9947.72 36.00 0 -1813 10166 10082 9966 9882 9766 10025 9825 100 3000 500 7600 10 1 20000000 1982 14.32 0.37 12 0.13 692.00 26481.00 12110 20240430 -18.17 8200 20240805 20.85 10600 -6.51 20250131 9630 2.91 20250113 12110 -18.17 20240430 8200 20.85 20240805 0.26 N 005680 500 100 억 7200018 N N 6 N 00 N
3 20250312 150209 55 60.00 KOSPI 전기·전자 N N N Y 60 N 9960 -40 5 -0.40 225207520 22636 65.11 9910 10040 9890 13000 7000 10000 9949.09 36.00 0 -2364 10166 10082 9966 9882 9766 10025 9825 100 3000 500 7600 10 1 20000000 1992 14.39 0.38 12 0.11 692.00 26481.00 12110 20240430 -17.75 8200 20240805 21.46 10600 -6.04 20250131 9630 3.43 20250113 12110 -17.75 20240430 8200 21.46 20240805 0.26 N 005680 500 100 억 7200018 N N 0 N 00 N
4 20250312 140207 55 60.00 KOSPI 전기·전자 N N N Y 60 N 9980 -20 5 -0.20 140316380 14091 40.53 9910 10040 9890 13000 7000 10000 9957.87 36.00 0 -4728 10166 10082 9966 9882 9766 10025 9825 100 3000 500 7600 10 1 20000000 1996 14.42 0.38 12 0.07 692.00 26481.00 12110 20240430 -17.59 8200 20240805 21.71 10600 -5.85 20250131 9630 3.63 20250113 12110 -17.59 20240430 8200 21.71 20240805 0.26 N 005680 500 100 억 7200018 N N 0 N 00 N
5 20250312 130207 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10030 30 2 0.30 47133760 4717 13.57 9910 10040 9910 13000 7000 10000 9992.32 36.00 0 -685 10166 10082 9966 9882 9766 10025 9825 100 3000 500 7600 10 1 20000000 2006 14.49 0.38 12 0.02 692.00 26481.00 12110 20240430 -17.18 8200 20240805 22.32 10600 -5.38 20250131 9630 4.15 20250113 12110 -17.18 20240430 8200 22.32 20240805 0.26 N 005680 500 100 억 7200018 N N 0 N 00 N
6 20250312 120208 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10020 20 2 0.20 42440750 4247 12.22 9910 10040 9910 13000 7000 10000 9993.11 36.00 0 -875 10166 10082 9966 9882 9766 10025 9825 100 3000 500 7600 10 1 20000000 2004 14.48 0.38 12 0.02 692.00 26481.00 12110 20240430 -17.26 8200 20240805 22.20 10600 -5.47 20250131 9630 4.05 20250113 12110 -17.26 20240430 8200 22.20 20240805 0.26 N 005680 500 100 억 7200018 N N 0 N 00 N
7 20250312 110207 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10000 0 3 0.00 27211140 2724 7.84 9910 10040 9910 13000 7000 10000 9989.41 36.00 0 -693 10166 10082 9966 9882 9766 10025 9825 100 3000 500 7600 10 1 20000000 2000 14.45 0.38 12 0.01 692.00 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 0.26 N 005680 500 100 억 7200018 N N 0 N 00 N
8 20250312 100207 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10020 20 2 0.20 6325980 638 1.84 9910 10020 9910 13000 7000 10000 9915.33 36.00 0 -40 10166 10082 9966 9882 9766 10025 9825 100 3000 500 7600 10 1 20000000 2004 14.48 0.38 12 0.00 692.00 26481.00 12110 20240430 -17.26 8200 20240805 22.20 10600 -5.47 20250131 9630 4.05 20250113 12110 -17.26 20240430 8200 22.20 20240805 0.26 N 005680 500 100 억 7200018 N N 0 N 00 N
9 20250312 090208 55 60.00 KOSPI 전기·전자 N N N Y 60 N 9910 -90 5 -0.90 5807260 586 1.69 9910 9910 9910 13000 7000 10000 9910.00 36.00 0 -86 10166 10082 9966 9882 9766 10025 9825 100 3000 500 7600 10 1 20000000 1982 14.32 0.37 12 0.00 692.00 26481.00 12110 20240430 -18.17 8200 20240805 20.85 10600 -6.51 20250131 9630 2.91 20250113 12110 -18.17 20240430 8200 20.85 20240805 0.26 N 005680 500 100 억 7200018 N N 0 N 00 N
10 20250311 160207 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10000 -110 5 -1.09 345225095 34764 544.72 10050 10050 9850 13140 7080 10110 9930.53 35.99 0 -670 10363 10236 10153 10026 9943 10195 9985 100 3030 500 7680 10 1 20000000 2000 14.45 0.38 12 0.17 692.00 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 0.26 N 005680 500 100 억 7197993 N N 0 N 00 N
11 20250311 150207 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10000 -110 5 -1.09 335455075 33787 529.41 10050 10050 9850 13140 7080 10110 9928.53 35.99 0 -404 10363 10236 10153 10026 9943 10195 9985 100 3030 500 7680 10 1 20000000 2000 14.45 0.38 12 0.17 692.00 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 0.26 N 005680 500 100 억 7197993 N N 0 N 00 N
12 20250311 140207 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10000 -110 5 -1.09 275235215 27764 435.04 10050 10050 9850 13140 7080 10110 9913.38 35.99 0 2748 10363 10236 10153 10026 9943 10195 9985 100 3030 500 7680 10 1 20000000 2000 14.45 0.38 12 0.14 692.00 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 0.26 N 005680 500 100 억 7197993 N N 0 N 00 N