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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160210,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10050,90,2,0.90,32941290,3298,19.81,9930,10050,9930,12940,6980,9960,9988.26,36.05,0,-789,10120,10040,10000,9920,9880,10020,9900,100,2980,500,7560,10,1,20000000,2010,14.52,0.38,12,0.02,692.00,26481.00,12110,20240430,-17.01,8200,20240805,22.56,10600,-5.19,20250131,9630,4.36,20250113,12110,-17.01,20240430,8200,22.56,20240805,0.21,N,005680,500,100 억,,7209582,N,N,30,N,00,N
20250318,150211,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10050,90,2,0.90,32458890,3250,19.52,9930,10050,9930,12940,6980,9960,9987.35,36.05,0,-756,10120,10040,10000,9920,9880,10020,9900,100,2980,500,7560,10,1,20000000,2010,14.52,0.38,12,0.02,692.00,26481.00,12110,20240430,-17.01,8200,20240805,22.56,10600,-5.19,20250131,9630,4.36,20250113,12110,-17.01,20240430,8200,22.56,20240805,0.21,N,005680,500,100 억,,7209582,N,N,30,N,00,N
20250318,140210,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10020,60,2,0.60,27605030,2766,16.61,9930,10020,9930,12940,6980,9960,9980.13,36.05,0,-540,10120,10040,10000,9920,9880,10020,9900,100,2980,500,7560,10,1,20000000,2004,14.48,0.38,12,0.01,692.00,26481.00,12110,20240430,-17.26,8200,20240805,22.20,10600,-5.47,20250131,9630,4.05,20250113,12110,-17.26,20240430,8200,22.20,20240805,0.21,N,005680,500,100 억,,7209582,N,N,30,N,00,N
20250318,130209,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,9990,30,2,0.30,18026600,1808,10.86,9930,10000,9930,12940,6980,9960,9970.46,36.05,0,-8,10120,10040,10000,9920,9880,10020,9900,100,2980,500,7560,10,1,20000000,1998,14.44,0.38,12,0.01,692.00,26481.00,12110,20240430,-17.51,8200,20240805,21.83,10600,-5.75,20250131,9630,3.74,20250113,12110,-17.51,20240430,8200,21.83,20240805,0.21,N,005680,500,100 억,,7209582,N,N,30,N,00,N
20250318,120209,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,9980,20,2,0.20,7497630,754,4.53,9930,9980,9930,12940,6980,9960,9943.81,36.05,0,11,10120,10040,10000,9920,9880,10020,9900,100,2980,500,7560,10,1,20000000,1996,14.42,0.38,12,0.00,692.00,26481.00,12110,20240430,-17.59,8200,20240805,21.71,10600,-5.85,20250131,9630,3.63,20250113,12110,-17.59,20240430,8200,21.71,20240805,0.21,N,005680,500,100 억,,7209582,N,N,30,N,00,N
20250318,110209,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,9970,10,2,0.10,7298410,734,4.41,9930,9970,9930,12940,6980,9960,9943.34,36.05,0,9,10120,10040,10000,9920,9880,10020,9900,100,2980,500,7560,10,1,20000000,1994,14.41,0.38,12,0.00,692.00,26481.00,12110,20240430,-17.67,8200,20240805,21.59,10600,-5.94,20250131,9630,3.53,20250113,12110,-17.67,20240430,8200,21.59,20240805,0.21,N,005680,500,100 억,,7209582,N,N,30,N,00,N
20250318,100210,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,9960,0,3,0.00,4711300,474,2.85,9930,9960,9930,12940,6980,9960,9939.45,36.05,0,21,10120,10040,10000,9920,9880,10020,9900,100,2980,500,7560,10,1,20000000,1992,14.39,0.38,12,0.00,692.00,26481.00,12110,20240430,-17.75,8200,20240805,21.46,10600,-6.04,20250131,9630,3.43,20250113,12110,-17.75,20240430,8200,21.46,20240805,0.21,N,005680,500,100 억,,7209582,N,N,30,N,00,N
20250318,090210,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,9930,-30,5,-0.30,1221390,123,0.74,9930,9930,9930,12940,6980,9960,9930.00,36.05,0,-1,10120,10040,10000,9920,9880,10020,9900,100,2980,500,7560,10,1,20000000,1986,14.35,0.37,12,0.00,692.00,26481.00,12110,20240430,-18.00,8200,20240805,21.10,10600,-6.32,20250131,9630,3.12,20250113,12110,-18.00,20240430,8200,21.10,20240805,0.21,N,005680,500,100 억,,7209582,N,N,30,N,00,N
20250317,160210,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,9960,-20,5,-0.20,166191650,16652,85.92,10070,10080,9960,12970,6990,9980,9980.28,36.01,0,8138,10313,10146,10023,9856,9733,10230,9940,100,2990,500,7580,10,1,20000000,1992,14.39,0.38,12,0.08,692.00,26481.00,12110,20240430,-17.75,8200,20240805,21.46,10600,-6.04,20250131,9630,3.43,20250113,12110,-17.75,20240430,8200,21.46,20240805,0.21,N,005680,500,100 억,,7201600,N,N,30,N,00,N
20250317,150210,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,9990,10,2,0.10,146749140,14701,75.86,10070,10080,9960,12970,6990,9980,9982.26,36.01,0,7427,10313,10146,10023,9856,9733,10230,9940,100,2990,500,7580,10,1,20000000,1998,14.44,0.38,12,0.07,692.00,26481.00,12110,20240430,-17.51,8200,20240805,21.83,10600,-5.75,20250131,9630,3.74,20250113,12110,-17.51,20240430,8200,21.83,20240805,0.21,N,005680,500,100 억,,7201600,N,N,108,N,00,N
20250317,140210,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10000,20,2,0.20,46378960,4634,23.91,10070,10080,9970,12970,6990,9980,10008.41,36.01,0,2133,10313,10146,10023,9856,9733,10230,9940,100,2990,500,7580,10,1,20000000,2000,14.45,0.38,12,0.02,692.00,26481.00,12110,20240430,-17.42,8200,20240805,21.95,10600,-5.66,20250131,9630,3.84,20250113,12110,-17.42,20240430,8200,21.95,20240805,0.21,N,005680,500,100 억,,7201600,N,N,108,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 20250318 160210 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10050 90 2 0.90 32941290 3298 19.81 9930 10050 9930 12940 6980 9960 9988.26 36.05 0 -789 10120 10040 10000 9920 9880 10020 9900 100 2980 500 7560 10 1 20000000 2010 14.52 0.38 12 0.02 692.00 26481.00 12110 20240430 -17.01 8200 20240805 22.56 10600 -5.19 20250131 9630 4.36 20250113 12110 -17.01 20240430 8200 22.56 20240805 0.21 N 005680 500 100 억 7209582 N N 30 N 00 N
3 20250318 150211 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10050 90 2 0.90 32458890 3250 19.52 9930 10050 9930 12940 6980 9960 9987.35 36.05 0 -756 10120 10040 10000 9920 9880 10020 9900 100 2980 500 7560 10 1 20000000 2010 14.52 0.38 12 0.02 692.00 26481.00 12110 20240430 -17.01 8200 20240805 22.56 10600 -5.19 20250131 9630 4.36 20250113 12110 -17.01 20240430 8200 22.56 20240805 0.21 N 005680 500 100 억 7209582 N N 30 N 00 N
4 20250318 140210 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10020 60 2 0.60 27605030 2766 16.61 9930 10020 9930 12940 6980 9960 9980.13 36.05 0 -540 10120 10040 10000 9920 9880 10020 9900 100 2980 500 7560 10 1 20000000 2004 14.48 0.38 12 0.01 692.00 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 0.21 N 005680 500 100 억 7209582 N N 30 N 00 N
5 20250318 130209 55 60.00 KOSPI 전기·전자 N N N Y 60 N 9990 30 2 0.30 18026600 1808 10.86 9930 10000 9930 12940 6980 9960 9970.46 36.05 0 -8 10120 10040 10000 9920 9880 10020 9900 100 2980 500 7560 10 1 20000000 1998 14.44 0.38 12 0.01 692.00 26481.00 12110 20240430 -17.51 8200 20240805 21.83 10600 -5.75 20250131 9630 3.74 20250113 12110 -17.51 20240430 8200 21.83 20240805 0.21 N 005680 500 100 억 7209582 N N 30 N 00 N
6 20250318 120209 55 60.00 KOSPI 전기·전자 N N N Y 60 N 9980 20 2 0.20 7497630 754 4.53 9930 9980 9930 12940 6980 9960 9943.81 36.05 0 11 10120 10040 10000 9920 9880 10020 9900 100 2980 500 7560 10 1 20000000 1996 14.42 0.38 12 0.00 692.00 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 0.21 N 005680 500 100 억 7209582 N N 30 N 00 N
7 20250318 110209 55 60.00 KOSPI 전기·전자 N N N Y 60 N 9970 10 2 0.10 7298410 734 4.41 9930 9970 9930 12940 6980 9960 9943.34 36.05 0 9 10120 10040 10000 9920 9880 10020 9900 100 2980 500 7560 10 1 20000000 1994 14.41 0.38 12 0.00 692.00 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 0.21 N 005680 500 100 억 7209582 N N 30 N 00 N
8 20250318 100210 55 60.00 KOSPI 전기·전자 N N N Y 60 N 9960 0 3 0.00 4711300 474 2.85 9930 9960 9930 12940 6980 9960 9939.45 36.05 0 21 10120 10040 10000 9920 9880 10020 9900 100 2980 500 7560 10 1 20000000 1992 14.39 0.38 12 0.00 692.00 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 0.21 N 005680 500 100 억 7209582 N N 30 N 00 N
9 20250318 090210 55 60.00 KOSPI 전기·전자 N N N Y 60 N 9930 -30 5 -0.30 1221390 123 0.74 9930 9930 9930 12940 6980 9960 9930.00 36.05 0 -1 10120 10040 10000 9920 9880 10020 9900 100 2980 500 7560 10 1 20000000 1986 14.35 0.37 12 0.00 692.00 26481.00 12110 20240430 -18.00 8200 20240805 21.10 10600 -6.32 20250131 9630 3.12 20250113 12110 -18.00 20240430 8200 21.10 20240805 0.21 N 005680 500 100 억 7209582 N N 30 N 00 N
10 20250317 160210 55 60.00 KOSPI 전기·전자 N N N Y 60 N 9960 -20 5 -0.20 166191650 16652 85.92 10070 10080 9960 12970 6990 9980 9980.28 36.01 0 8138 10313 10146 10023 9856 9733 10230 9940 100 2990 500 7580 10 1 20000000 1992 14.39 0.38 12 0.08 692.00 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 0.21 N 005680 500 100 억 7201600 N N 30 N 00 N
11 20250317 150210 55 60.00 KOSPI 전기·전자 N N N Y 60 N 9990 10 2 0.10 146749140 14701 75.86 10070 10080 9960 12970 6990 9980 9982.26 36.01 0 7427 10313 10146 10023 9856 9733 10230 9940 100 2990 500 7580 10 1 20000000 1998 14.44 0.38 12 0.07 692.00 26481.00 12110 20240430 -17.51 8200 20240805 21.83 10600 -5.75 20250131 9630 3.74 20250113 12110 -17.51 20240430 8200 21.83 20240805 0.21 N 005680 500 100 억 7201600 N N 108 N 00 N
12 20250317 140210 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10000 20 2 0.20 46378960 4634 23.91 10070 10080 9970 12970 6990 9980 10008.41 36.01 0 2133 10313 10146 10023 9856 9733 10230 9940 100 2990 500 7580 10 1 20000000 2000 14.45 0.38 12 0.02 692.00 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 0.21 N 005680 500 100 억 7201600 N N 108 N 00 N