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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160205,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10290,340,2,3.42,273319445,26827,209.96,9960,10300,9940,12930,6970,9950,10188.18,36.87,0,5651,10163,10056,10003,9896,9843,10030,9870,100,2980,500,7560,10,1,20000000,2058,18.54,0.38,12,0.13,555.00,27017.00,12110,20240430,-15.03,8200,20240805,25.49,10600,-2.92,20250131,9630,6.85,20250113,12110,-15.03,20240430,8200,25.49,20240805,0.19,Y,005680,500,100 억,,7374622,N,N,5,N,00,N
20250414,150206,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10240,290,2,2.91,249803950,24537,192.04,9960,10300,9940,12930,6970,9950,10180.70,36.87,0,4930,10163,10056,10003,9896,9843,10030,9870,100,2980,500,7560,10,1,20000000,2048,18.45,0.38,12,0.12,555.00,27017.00,12110,20240430,-15.44,8200,20240805,24.88,10600,-3.40,20250131,9630,6.33,20250113,12110,-15.44,20240430,8200,24.88,20240805,0.19,Y,005680,500,100 억,,7374622,N,N,5,N,00,N
20250414,140205,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10240,290,2,2.91,196476240,19333,151.31,9960,10300,9940,12930,6970,9950,10162.74,36.87,0,6961,10163,10056,10003,9896,9843,10030,9870,100,2980,500,7560,10,1,20000000,2048,18.45,0.38,12,0.10,555.00,27017.00,12110,20240430,-15.44,8200,20240805,24.88,10600,-3.40,20250131,9630,6.33,20250113,12110,-15.44,20240430,8200,24.88,20240805,0.19,Y,005680,500,100 억,,7374622,N,N,5,N,00,N
20250414,130206,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10190,240,2,2.41,103875250,10281,80.46,9960,10190,9940,12930,6970,9950,10103.61,36.87,0,2936,10163,10056,10003,9896,9843,10030,9870,100,2980,500,7560,10,1,20000000,2038,18.36,0.38,12,0.05,555.00,27017.00,12110,20240430,-15.85,8200,20240805,24.27,10600,-3.87,20250131,9630,5.82,20250113,12110,-15.85,20240430,8200,24.27,20240805,0.19,Y,005680,500,100 억,,7374622,N,N,5,N,00,N
20250414,120206,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10150,200,2,2.01,83058760,8234,64.44,9960,10150,9940,12930,6970,9950,10087.29,36.87,0,2382,10163,10056,10003,9896,9843,10030,9870,100,2980,500,7560,10,1,20000000,2030,18.29,0.38,12,0.04,555.00,27017.00,12110,20240430,-16.18,8200,20240805,23.78,10600,-4.25,20250131,9630,5.40,20250113,12110,-16.18,20240430,8200,23.78,20240805,0.19,Y,005680,500,100 억,,7374622,N,N,5,N,00,N
20250414,110205,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10090,140,2,1.41,43127100,4290,33.58,9960,10110,9940,12930,6970,9950,10052.94,36.87,0,1021,10163,10056,10003,9896,9843,10030,9870,100,2980,500,7560,10,1,20000000,2018,18.18,0.37,12,0.02,555.00,27017.00,12110,20240430,-16.68,8200,20240805,23.05,10600,-4.81,20250131,9630,4.78,20250113,12110,-16.68,20240430,8200,23.05,20240805,0.19,Y,005680,500,100 억,,7374622,N,N,5,N,00,N
20250414,100206,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10030,80,2,0.80,38103530,3790,29.66,9960,10110,9940,12930,6970,9950,10053.70,36.87,0,626,10163,10056,10003,9896,9843,10030,9870,100,2980,500,7560,10,1,20000000,2006,18.07,0.37,12,0.02,555.00,27017.00,12110,20240430,-17.18,8200,20240805,22.32,10600,-5.38,20250131,9630,4.15,20250113,12110,-17.18,20240430,8200,22.32,20240805,0.19,Y,005680,500,100 억,,7374622,N,N,5,N,00,N
20250414,090206,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,9950,0,3,0.00,666820,67,0.52,9960,9960,9950,12930,6970,9950,9952.54,36.87,0,17,10163,10056,10003,9896,9843,10030,9870,100,2980,500,7560,10,1,20000000,1990,17.93,0.37,12,0.00,555.00,27017.00,12110,20240430,-17.84,8200,20240805,21.34,10600,-6.13,20250131,9630,3.32,20250113,12110,-17.84,20240430,8200,21.34,20240805,0.19,Y,005680,500,100 억,,7374622,N,N,5,N,00,N
20250411,160205,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,9950,-120,5,-1.19,126651120,12640,185.88,10070,10110,9950,13090,7050,10070,10020.14,36.84,0,2545,10210,10140,10050,9980,9890,10175,10015,100,3020,500,7650,10,1,20000000,1990,17.93,0.37,12,0.06,555.00,27017.00,12110,20240430,-17.84,8200,20240805,21.34,10600,-6.13,20250131,9630,3.32,20250113,12110,-17.84,20240430,8200,21.34,20240805,0.21,Y,005680,500,100 억,,7367428,N,N,5,N,00,N
20250411,150205,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10000,-70,5,-0.70,107255460,10700,157.35,10070,10110,10000,13090,7050,10070,10023.87,36.84,0,2077,10210,10140,10050,9980,9890,10175,10015,100,3020,500,7650,10,1,20000000,2000,18.02,0.37,12,0.05,555.00,27017.00,12110,20240430,-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,,7367428,N,N,13,N,00,N
20250411,140206,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10000,-70,5,-0.70,77914610,7771,114.28,10070,10110,10000,13090,7050,10070,10026.33,36.84,0,1782,10210,10140,10050,9980,9890,10175,10015,100,3020,500,7650,10,1,20000000,2000,18.02,0.37,12,0.04,555.00,27017.00,12110,20240430,-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,,7367428,N,N,13,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 20250414 160205 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10290 340 2 3.42 273319445 26827 209.96 9960 10300 9940 12930 6970 9950 10188.18 36.87 0 5651 10163 10056 10003 9896 9843 10030 9870 100 2980 500 7560 10 1 20000000 2058 18.54 0.38 12 0.13 555.00 27017.00 12110 20240430 -15.03 8200 20240805 25.49 10600 -2.92 20250131 9630 6.85 20250113 12110 -15.03 20240430 8200 25.49 20240805 0.19 Y 005680 500 100 억 7374622 N N 5 N 00 N
3 20250414 150206 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10240 290 2 2.91 249803950 24537 192.04 9960 10300 9940 12930 6970 9950 10180.70 36.87 0 4930 10163 10056 10003 9896 9843 10030 9870 100 2980 500 7560 10 1 20000000 2048 18.45 0.38 12 0.12 555.00 27017.00 12110 20240430 -15.44 8200 20240805 24.88 10600 -3.40 20250131 9630 6.33 20250113 12110 -15.44 20240430 8200 24.88 20240805 0.19 Y 005680 500 100 억 7374622 N N 5 N 00 N
4 20250414 140205 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10240 290 2 2.91 196476240 19333 151.31 9960 10300 9940 12930 6970 9950 10162.74 36.87 0 6961 10163 10056 10003 9896 9843 10030 9870 100 2980 500 7560 10 1 20000000 2048 18.45 0.38 12 0.10 555.00 27017.00 12110 20240430 -15.44 8200 20240805 24.88 10600 -3.40 20250131 9630 6.33 20250113 12110 -15.44 20240430 8200 24.88 20240805 0.19 Y 005680 500 100 억 7374622 N N 5 N 00 N
5 20250414 130206 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10190 240 2 2.41 103875250 10281 80.46 9960 10190 9940 12930 6970 9950 10103.61 36.87 0 2936 10163 10056 10003 9896 9843 10030 9870 100 2980 500 7560 10 1 20000000 2038 18.36 0.38 12 0.05 555.00 27017.00 12110 20240430 -15.85 8200 20240805 24.27 10600 -3.87 20250131 9630 5.82 20250113 12110 -15.85 20240430 8200 24.27 20240805 0.19 Y 005680 500 100 억 7374622 N N 5 N 00 N
6 20250414 120206 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10150 200 2 2.01 83058760 8234 64.44 9960 10150 9940 12930 6970 9950 10087.29 36.87 0 2382 10163 10056 10003 9896 9843 10030 9870 100 2980 500 7560 10 1 20000000 2030 18.29 0.38 12 0.04 555.00 27017.00 12110 20240430 -16.18 8200 20240805 23.78 10600 -4.25 20250131 9630 5.40 20250113 12110 -16.18 20240430 8200 23.78 20240805 0.19 Y 005680 500 100 억 7374622 N N 5 N 00 N
7 20250414 110205 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10090 140 2 1.41 43127100 4290 33.58 9960 10110 9940 12930 6970 9950 10052.94 36.87 0 1021 10163 10056 10003 9896 9843 10030 9870 100 2980 500 7560 10 1 20000000 2018 18.18 0.37 12 0.02 555.00 27017.00 12110 20240430 -16.68 8200 20240805 23.05 10600 -4.81 20250131 9630 4.78 20250113 12110 -16.68 20240430 8200 23.05 20240805 0.19 Y 005680 500 100 억 7374622 N N 5 N 00 N
8 20250414 100206 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10030 80 2 0.80 38103530 3790 29.66 9960 10110 9940 12930 6970 9950 10053.70 36.87 0 626 10163 10056 10003 9896 9843 10030 9870 100 2980 500 7560 10 1 20000000 2006 18.07 0.37 12 0.02 555.00 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 0.19 Y 005680 500 100 억 7374622 N N 5 N 00 N
9 20250414 090206 55 60.00 KOSPI 전기·전자 N N N Y 60 N 9950 0 3 0.00 666820 67 0.52 9960 9960 9950 12930 6970 9950 9952.54 36.87 0 17 10163 10056 10003 9896 9843 10030 9870 100 2980 500 7560 10 1 20000000 1990 17.93 0.37 12 0.00 555.00 27017.00 12110 20240430 -17.84 8200 20240805 21.34 10600 -6.13 20250131 9630 3.32 20250113 12110 -17.84 20240430 8200 21.34 20240805 0.19 Y 005680 500 100 억 7374622 N N 5 N 00 N
10 20250411 160205 55 60.00 KOSPI 전기·전자 N N N Y 60 N 9950 -120 5 -1.19 126651120 12640 185.88 10070 10110 9950 13090 7050 10070 10020.14 36.84 0 2545 10210 10140 10050 9980 9890 10175 10015 100 3020 500 7650 10 1 20000000 1990 17.93 0.37 12 0.06 555.00 27017.00 12110 20240430 -17.84 8200 20240805 21.34 10600 -6.13 20250131 9630 3.32 20250113 12110 -17.84 20240430 8200 21.34 20240805 0.21 Y 005680 500 100 억 7367428 N N 5 N 00 N
11 20250411 150205 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10000 -70 5 -0.70 107255460 10700 157.35 10070 10110 10000 13090 7050 10070 10023.87 36.84 0 2077 10210 10140 10050 9980 9890 10175 10015 100 3020 500 7650 10 1 20000000 2000 18.02 0.37 12 0.05 555.00 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 7367428 N N 13 N 00 N
12 20250411 140206 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10000 -70 5 -0.70 77914610 7771 114.28 10070 10110 10000 13090 7050 10070 10026.33 36.84 0 1782 10210 10140 10050 9980 9890 10175 10015 100 3020 500 7650 10 1 20000000 2000 18.02 0.37 12 0.04 555.00 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 7367428 N N 13 N 00 N