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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005680/price/prices-20250501.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
20250512,160202,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10700,-60,5,-0.56,305077875,28531,109.04,10760,10760,10620,13980,7540,10760,10692.83,37.02,0,1600,10893,10826,10703,10636,10513,10860,10670,100,3220,500,8170,10,1,20000000,2140,19.28,0.40,12,0.14,555.00,27017.00,12110,20240430,-11.64,8200,20240805,30.49,10770,-0.65,20250509,9630,11.11,20250113,11520,-7.12,20240514,8200,30.49,20240805,0.19,Y,005680,500,100 억,,7403571,N,N,1174,N,00,N
20250512,150204,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10760,0,3,0.00,296420875,27724,105.96,10760,10760,10620,13980,7540,10760,10691.85,37.02,0,1762,10893,10826,10703,10636,10513,10860,10670,100,3220,500,8170,10,1,20000000,2152,19.39,0.40,12,0.14,555.00,27017.00,12110,20240430,-11.15,8200,20240805,31.22,10770,-0.09,20250509,9630,11.73,20250113,11520,-6.60,20240514,8200,31.22,20240805,0.19,Y,005680,500,100 억,,7403571,N,N,772,N,00,N
20250512,140204,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10750,-10,5,-0.09,270041120,25270,96.58,10760,10760,10620,13980,7540,10760,10686.23,37.02,0,1483,10893,10826,10703,10636,10513,10860,10670,100,3220,500,8170,10,1,20000000,2150,19.37,0.40,12,0.13,555.00,27017.00,12110,20240430,-11.23,8200,20240805,31.10,10770,-0.19,20250509,9630,11.63,20250113,11520,-6.68,20240514,8200,31.10,20240805,0.19,Y,005680,500,100 억,,7403571,N,N,772,N,00,N
20250512,130203,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10750,-10,5,-0.09,258107640,24158,92.33,10760,10760,10620,13980,7540,10760,10684.15,37.02,0,1671,10893,10826,10703,10636,10513,10860,10670,100,3220,500,8170,10,1,20000000,2150,19.37,0.40,12,0.12,555.00,27017.00,12110,20240430,-11.23,8200,20240805,31.10,10770,-0.19,20250509,9630,11.63,20250113,11520,-6.68,20240514,8200,31.10,20240805,0.19,Y,005680,500,100 억,,7403571,N,N,772,N,00,N
20250512,120204,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10710,-50,5,-0.46,162628360,15271,58.36,10760,10760,10620,13980,7540,10760,10649.49,37.02,0,2088,10893,10826,10703,10636,10513,10860,10670,100,3220,500,8170,10,1,20000000,2142,19.30,0.40,12,0.08,555.00,27017.00,12110,20240430,-11.56,8200,20240805,30.61,10770,-0.56,20250509,9630,11.21,20250113,11520,-7.03,20240514,8200,30.61,20240805,0.19,Y,005680,500,100 억,,7403571,N,N,772,N,00,N
20250512,110204,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10670,-90,5,-0.84,121778560,11445,43.74,10760,10760,10620,13980,7540,10760,10640.33,37.02,0,5050,10893,10826,10703,10636,10513,10860,10670,100,3220,500,8170,10,1,20000000,2134,19.23,0.39,12,0.06,555.00,27017.00,12110,20240430,-11.89,8200,20240805,30.12,10770,-0.93,20250509,9630,10.80,20250113,11520,-7.38,20240514,8200,30.12,20240805,0.19,Y,005680,500,100 억,,7403571,N,N,772,N,00,N
20250512,100204,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10670,-90,5,-0.84,102280120,9615,36.75,10760,10760,10620,13980,7540,10760,10637.56,37.02,0,5907,10893,10826,10703,10636,10513,10860,10670,100,3220,500,8170,10,1,20000000,2134,19.23,0.39,12,0.05,555.00,27017.00,12110,20240430,-11.89,8200,20240805,30.12,10770,-0.93,20250509,9630,10.80,20250113,11520,-7.38,20240514,8200,30.12,20240805,0.19,Y,005680,500,100 억,,7403571,N,N,772,N,00,N
20250512,090204,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10760,0,3,0.00,3916640,364,1.39,10760,10760,10760,13980,7540,10760,10760.00,37.02,0,12,10893,10826,10703,10636,10513,10860,10670,100,3220,500,8170,10,1,20000000,2152,19.39,0.40,12,0.00,555.00,27017.00,12110,20240430,-11.15,8200,20240805,31.22,10770,-0.09,20250509,9630,11.73,20250113,11520,-6.60,20240514,8200,31.22,20240805,0.19,Y,005680,500,100 억,,7403571,N,N,772,N,00,N
20250509,160202,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10760,180,2,1.70,280745390,26165,127.16,10660,10770,10580,13750,7410,10580,10729.80,37.03,0,-3210,10753,10666,10583,10496,10413,10625,10455,100,3170,500,8040,10,1,20000000,2152,19.39,0.40,12,0.13,555.00,27017.00,12110,20240430,-11.15,8200,20240805,31.22,10770,-0.09,20250509,9630,11.73,20250113,11840,-9.12,20240510,8200,31.22,20240805,0.20,Y,005680,500,100 억,,7405342,N,N,772,N,00,N
20250509,150203,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10760,180,2,1.70,267926840,24973,121.37,10660,10770,10580,13750,7410,10580,10728.66,37.03,0,-3479,10753,10666,10583,10496,10413,10625,10455,100,3170,500,8040,10,1,20000000,2152,19.39,0.40,12,0.12,555.00,27017.00,12110,20240430,-11.15,8200,20240805,31.22,10770,-0.09,20250509,9630,11.73,20250113,11840,-9.12,20240510,8200,31.22,20240805,0.20,Y,005680,500,100 억,,7405342,N,N,1355,N,00,N
20250509,140203,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10760,180,2,1.70,243756440,22726,110.45,10660,10770,10580,13750,7410,10580,10725.88,37.03,0,-4183,10753,10666,10583,10496,10413,10625,10455,100,3170,500,8040,10,1,20000000,2152,19.39,0.40,12,0.11,555.00,27017.00,12110,20240430,-11.15,8200,20240805,31.22,10770,-0.09,20250509,9630,11.73,20250113,11840,-9.12,20240510,8200,31.22,20240805,0.20,Y,005680,500,100 억,,7405342,N,N,1355,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 20250512 160202 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10700 -60 5 -0.56 305077875 28531 109.04 10760 10760 10620 13980 7540 10760 10692.83 37.02 0 1600 10893 10826 10703 10636 10513 10860 10670 100 3220 500 8170 10 1 20000000 2140 19.28 0.40 12 0.14 555.00 27017.00 12110 20240430 -11.64 8200 20240805 30.49 10770 -0.65 20250509 9630 11.11 20250113 11520 -7.12 20240514 8200 30.49 20240805 0.19 Y 005680 500 100 억 7403571 N N 1174 N 00 N
3 20250512 150204 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10760 0 3 0.00 296420875 27724 105.96 10760 10760 10620 13980 7540 10760 10691.85 37.02 0 1762 10893 10826 10703 10636 10513 10860 10670 100 3220 500 8170 10 1 20000000 2152 19.39 0.40 12 0.14 555.00 27017.00 12110 20240430 -11.15 8200 20240805 31.22 10770 -0.09 20250509 9630 11.73 20250113 11520 -6.60 20240514 8200 31.22 20240805 0.19 Y 005680 500 100 억 7403571 N N 772 N 00 N
4 20250512 140204 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10750 -10 5 -0.09 270041120 25270 96.58 10760 10760 10620 13980 7540 10760 10686.23 37.02 0 1483 10893 10826 10703 10636 10513 10860 10670 100 3220 500 8170 10 1 20000000 2150 19.37 0.40 12 0.13 555.00 27017.00 12110 20240430 -11.23 8200 20240805 31.10 10770 -0.19 20250509 9630 11.63 20250113 11520 -6.68 20240514 8200 31.10 20240805 0.19 Y 005680 500 100 억 7403571 N N 772 N 00 N
5 20250512 130203 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10750 -10 5 -0.09 258107640 24158 92.33 10760 10760 10620 13980 7540 10760 10684.15 37.02 0 1671 10893 10826 10703 10636 10513 10860 10670 100 3220 500 8170 10 1 20000000 2150 19.37 0.40 12 0.12 555.00 27017.00 12110 20240430 -11.23 8200 20240805 31.10 10770 -0.19 20250509 9630 11.63 20250113 11520 -6.68 20240514 8200 31.10 20240805 0.19 Y 005680 500 100 억 7403571 N N 772 N 00 N
6 20250512 120204 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10710 -50 5 -0.46 162628360 15271 58.36 10760 10760 10620 13980 7540 10760 10649.49 37.02 0 2088 10893 10826 10703 10636 10513 10860 10670 100 3220 500 8170 10 1 20000000 2142 19.30 0.40 12 0.08 555.00 27017.00 12110 20240430 -11.56 8200 20240805 30.61 10770 -0.56 20250509 9630 11.21 20250113 11520 -7.03 20240514 8200 30.61 20240805 0.19 Y 005680 500 100 억 7403571 N N 772 N 00 N
7 20250512 110204 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10670 -90 5 -0.84 121778560 11445 43.74 10760 10760 10620 13980 7540 10760 10640.33 37.02 0 5050 10893 10826 10703 10636 10513 10860 10670 100 3220 500 8170 10 1 20000000 2134 19.23 0.39 12 0.06 555.00 27017.00 12110 20240430 -11.89 8200 20240805 30.12 10770 -0.93 20250509 9630 10.80 20250113 11520 -7.38 20240514 8200 30.12 20240805 0.19 Y 005680 500 100 억 7403571 N N 772 N 00 N
8 20250512 100204 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10670 -90 5 -0.84 102280120 9615 36.75 10760 10760 10620 13980 7540 10760 10637.56 37.02 0 5907 10893 10826 10703 10636 10513 10860 10670 100 3220 500 8170 10 1 20000000 2134 19.23 0.39 12 0.05 555.00 27017.00 12110 20240430 -11.89 8200 20240805 30.12 10770 -0.93 20250509 9630 10.80 20250113 11520 -7.38 20240514 8200 30.12 20240805 0.19 Y 005680 500 100 억 7403571 N N 772 N 00 N
9 20250512 090204 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10760 0 3 0.00 3916640 364 1.39 10760 10760 10760 13980 7540 10760 10760.00 37.02 0 12 10893 10826 10703 10636 10513 10860 10670 100 3220 500 8170 10 1 20000000 2152 19.39 0.40 12 0.00 555.00 27017.00 12110 20240430 -11.15 8200 20240805 31.22 10770 -0.09 20250509 9630 11.73 20250113 11520 -6.60 20240514 8200 31.22 20240805 0.19 Y 005680 500 100 억 7403571 N N 772 N 00 N
10 20250509 160202 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10760 180 2 1.70 280745390 26165 127.16 10660 10770 10580 13750 7410 10580 10729.80 37.03 0 -3210 10753 10666 10583 10496 10413 10625 10455 100 3170 500 8040 10 1 20000000 2152 19.39 0.40 12 0.13 555.00 27017.00 12110 20240430 -11.15 8200 20240805 31.22 10770 -0.09 20250509 9630 11.73 20250113 11840 -9.12 20240510 8200 31.22 20240805 0.20 Y 005680 500 100 억 7405342 N N 772 N 00 N
11 20250509 150203 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10760 180 2 1.70 267926840 24973 121.37 10660 10770 10580 13750 7410 10580 10728.66 37.03 0 -3479 10753 10666 10583 10496 10413 10625 10455 100 3170 500 8040 10 1 20000000 2152 19.39 0.40 12 0.12 555.00 27017.00 12110 20240430 -11.15 8200 20240805 31.22 10770 -0.09 20250509 9630 11.73 20250113 11840 -9.12 20240510 8200 31.22 20240805 0.20 Y 005680 500 100 억 7405342 N N 1355 N 00 N
12 20250509 140203 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10760 180 2 1.70 243756440 22726 110.45 10660 10770 10580 13750 7410 10580 10725.88 37.03 0 -4183 10753 10666 10583 10496 10413 10625 10455 100 3170 500 8040 10 1 20000000 2152 19.39 0.40 12 0.11 555.00 27017.00 12110 20240430 -11.15 8200 20240805 31.22 10770 -0.09 20250509 9630 11.73 20250113 11840 -9.12 20240510 8200 31.22 20240805 0.20 Y 005680 500 100 억 7405342 N N 1355 N 00 N