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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005680/price/prices-20250401.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
20250407,160202,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10030,-100,5,-0.99,585413355,58758,271.74,10110,10110,9900,13160,7100,10130,9963.13,36.72,0,-3829,10263,10196,10063,9996,9863,10230,10030,100,3030,500,7690,10,1,20000000,2006,18.07,0.37,12,0.29,555.00,27017.00,12110,20240430,-17.18,8200,20240805,22.32,10600,-5.38,20250131,9630,4.15,20250113,12110,-17.18,20240430,8200,22.32,20240805,0.21,Y,005680,500,100 억,,7344714,N,N,0,N,00,N
20250407,150203,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,9980,-150,5,-1.48,569490815,57161,264.35,10110,10110,9900,13160,7100,10130,9962.93,36.72,0,-3978,10263,10196,10063,9996,9863,10230,10030,100,3030,500,7690,10,1,20000000,1996,17.98,0.37,12,0.29,555.00,27017.00,12110,20240430,-17.59,8200,20240805,21.71,10600,-5.85,20250131,9630,3.63,20250113,12110,-17.59,20240430,8200,21.71,20240805,0.21,Y,005680,500,100 억,,7344714,N,N,0,N,00,N
20250407,140203,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,9960,-170,5,-1.68,553663365,55576,257.02,10110,10110,9900,13160,7100,10130,9962.27,36.72,0,-4315,10263,10196,10063,9996,9863,10230,10030,100,3030,500,7690,10,1,20000000,1992,17.95,0.37,12,0.28,555.00,27017.00,12110,20240430,-17.75,8200,20240805,21.46,10600,-6.04,20250131,9630,3.43,20250113,12110,-17.75,20240430,8200,21.46,20240805,0.21,Y,005680,500,100 억,,7344714,N,N,0,N,00,N
20250407,130202,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,9970,-160,5,-1.58,447923305,44946,207.86,10110,10110,9900,13160,7100,10130,9965.81,36.72,0,-1731,10263,10196,10063,9996,9863,10230,10030,100,3030,500,7690,10,1,20000000,1994,17.96,0.37,12,0.22,555.00,27017.00,12110,20240430,-17.67,8200,20240805,21.59,10600,-5.94,20250131,9630,3.53,20250113,12110,-17.67,20240430,8200,21.59,20240805,0.21,Y,005680,500,100 억,,7344714,N,N,0,N,00,N
20250407,120202,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10000,-130,5,-1.28,423064215,42450,196.32,10110,10110,9900,13160,7100,10130,9966.18,36.72,0,-1711,10263,10196,10063,9996,9863,10230,10030,100,3030,500,7690,10,1,20000000,2000,18.02,0.37,12,0.21,555.00,27017.00,12110,20240430,-17.42,8200,20240805,21.95,10600,-5.66,20250131,9630,3.84,20250113,12110,-17.42,20240430,8200,21.95,20240805,0.21,Y,005680,500,100 억,,7344714,N,N,0,N,00,N
20250407,110202,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10020,-110,5,-1.09,339347455,34059,157.51,10110,10110,9900,13160,7100,10130,9963.52,36.72,0,-1641,10263,10196,10063,9996,9863,10230,10030,100,3030,500,7690,10,1,20000000,2004,18.05,0.37,12,0.17,555.00,27017.00,12110,20240430,-17.26,8200,20240805,22.20,10600,-5.47,20250131,9630,4.05,20250113,12110,-17.26,20240430,8200,22.20,20240805,0.21,Y,005680,500,100 억,,7344714,N,N,0,N,00,N
20250407,100203,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,9990,-140,5,-1.38,158152515,15857,73.33,10110,10110,9950,13160,7100,10130,9973.67,36.72,0,-3666,10263,10196,10063,9996,9863,10230,10030,100,3030,500,7690,10,1,20000000,1998,18.00,0.37,12,0.08,555.00,27017.00,12110,20240430,-17.51,8200,20240805,21.83,10600,-5.75,20250131,9630,3.74,20250113,12110,-17.51,20240430,8200,21.83,20240805,0.21,Y,005680,500,100 억,,7344714,N,N,0,N,00,N
20250407,090202,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10050,-80,5,-0.79,161280,16,0.07,10110,10110,10050,13160,7100,10130,10080.00,36.72,0,-8,10263,10196,10063,9996,9863,10230,10030,100,3030,500,7690,10,1,20000000,2010,18.11,0.37,12,0.00,555.00,27017.00,12110,20240430,-17.01,8200,20240805,22.56,10600,-5.19,20250131,9630,4.36,20250113,12110,-17.01,20240430,8200,22.56,20240805,0.21,Y,005680,500,100 억,,7344714,N,N,0,N,00,N
20250404,160202,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10130,70,2,0.70,202001180,20115,86.28,9930,10130,9930,13070,7050,10060,10042.32,36.68,0,5378,10173,10116,10043,9986,9913,10145,10015,100,3010,500,7640,10,1,20000000,2026,18.25,0.37,12,0.10,555.00,27017.00,12110,20240430,-16.35,8200,20240805,23.54,10600,-4.43,20250131,9630,5.19,20250113,12110,-16.35,20240430,8200,23.54,20240805,0.21,Y,005680,500,100 억,,7336317,N,N,0,N,00,N
20250404,150203,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10060,0,3,0.00,176099490,17552,75.29,9930,10130,9930,13070,7050,10060,10033.02,36.68,0,4771,10173,10116,10043,9986,9913,10145,10015,100,3010,500,7640,10,1,20000000,2012,18.13,0.37,12,0.09,555.00,27017.00,12110,20240430,-16.93,8200,20240805,22.68,10600,-5.09,20250131,9630,4.47,20250113,12110,-16.93,20240430,8200,22.68,20240805,0.21,Y,005680,500,100 억,,7336317,N,N,0,N,00,N
20250404,140204,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10060,0,3,0.00,89378650,8893,38.14,9930,10130,9930,13070,7050,10060,10050.45,36.68,0,2405,10173,10116,10043,9986,9913,10145,10015,100,3010,500,7640,10,1,20000000,2012,18.13,0.37,12,0.04,555.00,27017.00,12110,20240430,-16.93,8200,20240805,22.68,10600,-5.09,20250131,9630,4.47,20250113,12110,-16.93,20240430,8200,22.68,20240805,0.21,Y,005680,500,100 억,,7336317,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 20250407 160202 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10030 -100 5 -0.99 585413355 58758 271.74 10110 10110 9900 13160 7100 10130 9963.13 36.72 0 -3829 10263 10196 10063 9996 9863 10230 10030 100 3030 500 7690 10 1 20000000 2006 18.07 0.37 12 0.29 555.00 27017.00 12110 20240430 -17.18 8200 20240805 22.32 10600 -5.38 20250131 9630 4.15 20250113 12110 -17.18 20240430 8200 22.32 20240805 0.21 Y 005680 500 100 억 7344714 N N 0 N 00 N
3 20250407 150203 55 60.00 KOSPI 전기·전자 N N N Y 60 N 9980 -150 5 -1.48 569490815 57161 264.35 10110 10110 9900 13160 7100 10130 9962.93 36.72 0 -3978 10263 10196 10063 9996 9863 10230 10030 100 3030 500 7690 10 1 20000000 1996 17.98 0.37 12 0.29 555.00 27017.00 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 Y 005680 500 100 억 7344714 N N 0 N 00 N
4 20250407 140203 55 60.00 KOSPI 전기·전자 N N N Y 60 N 9960 -170 5 -1.68 553663365 55576 257.02 10110 10110 9900 13160 7100 10130 9962.27 36.72 0 -4315 10263 10196 10063 9996 9863 10230 10030 100 3030 500 7690 10 1 20000000 1992 17.95 0.37 12 0.28 555.00 27017.00 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 Y 005680 500 100 억 7344714 N N 0 N 00 N
5 20250407 130202 55 60.00 KOSPI 전기·전자 N N N Y 60 N 9970 -160 5 -1.58 447923305 44946 207.86 10110 10110 9900 13160 7100 10130 9965.81 36.72 0 -1731 10263 10196 10063 9996 9863 10230 10030 100 3030 500 7690 10 1 20000000 1994 17.96 0.37 12 0.22 555.00 27017.00 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 Y 005680 500 100 억 7344714 N N 0 N 00 N
6 20250407 120202 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10000 -130 5 -1.28 423064215 42450 196.32 10110 10110 9900 13160 7100 10130 9966.18 36.72 0 -1711 10263 10196 10063 9996 9863 10230 10030 100 3030 500 7690 10 1 20000000 2000 18.02 0.37 12 0.21 555.00 27017.00 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 Y 005680 500 100 억 7344714 N N 0 N 00 N
7 20250407 110202 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10020 -110 5 -1.09 339347455 34059 157.51 10110 10110 9900 13160 7100 10130 9963.52 36.72 0 -1641 10263 10196 10063 9996 9863 10230 10030 100 3030 500 7690 10 1 20000000 2004 18.05 0.37 12 0.17 555.00 27017.00 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 Y 005680 500 100 억 7344714 N N 0 N 00 N
8 20250407 100203 55 60.00 KOSPI 전기·전자 N N N Y 60 N 9990 -140 5 -1.38 158152515 15857 73.33 10110 10110 9950 13160 7100 10130 9973.67 36.72 0 -3666 10263 10196 10063 9996 9863 10230 10030 100 3030 500 7690 10 1 20000000 1998 18.00 0.37 12 0.08 555.00 27017.00 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 Y 005680 500 100 억 7344714 N N 0 N 00 N
9 20250407 090202 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10050 -80 5 -0.79 161280 16 0.07 10110 10110 10050 13160 7100 10130 10080.00 36.72 0 -8 10263 10196 10063 9996 9863 10230 10030 100 3030 500 7690 10 1 20000000 2010 18.11 0.37 12 0.00 555.00 27017.00 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 Y 005680 500 100 억 7344714 N N 0 N 00 N
10 20250404 160202 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10130 70 2 0.70 202001180 20115 86.28 9930 10130 9930 13070 7050 10060 10042.32 36.68 0 5378 10173 10116 10043 9986 9913 10145 10015 100 3010 500 7640 10 1 20000000 2026 18.25 0.37 12 0.10 555.00 27017.00 12110 20240430 -16.35 8200 20240805 23.54 10600 -4.43 20250131 9630 5.19 20250113 12110 -16.35 20240430 8200 23.54 20240805 0.21 Y 005680 500 100 억 7336317 N N 0 N 00 N
11 20250404 150203 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10060 0 3 0.00 176099490 17552 75.29 9930 10130 9930 13070 7050 10060 10033.02 36.68 0 4771 10173 10116 10043 9986 9913 10145 10015 100 3010 500 7640 10 1 20000000 2012 18.13 0.37 12 0.09 555.00 27017.00 12110 20240430 -16.93 8200 20240805 22.68 10600 -5.09 20250131 9630 4.47 20250113 12110 -16.93 20240430 8200 22.68 20240805 0.21 Y 005680 500 100 억 7336317 N N 0 N 00 N
12 20250404 140204 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10060 0 3 0.00 89378650 8893 38.14 9930 10130 9930 13070 7050 10060 10050.45 36.68 0 2405 10173 10116 10043 9986 9913 10145 10015 100 3010 500 7640 10 1 20000000 2012 18.13 0.37 12 0.04 555.00 27017.00 12110 20240430 -16.93 8200 20240805 22.68 10600 -5.09 20250131 9630 4.47 20250113 12110 -16.93 20240430 8200 22.68 20240805 0.21 Y 005680 500 100 억 7336317 N N 0 N 00 N