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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160205,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10180,-80,5,-0.78,122708465,11991,171.79,10220,10320,10100,13330,7190,10260,10233.38,36.00,0,-1926,10440,10350,10200,10110,9960,10395,10155,100,3070,500,7790,10,1,20000000,2036,14.71,0.38,12,0.06,692.00,26481.00,12110,20240430,-15.94,8200,20240805,24.15,10600,-3.96,20250131,9630,5.71,20250113,12110,-15.94,20240430,8200,24.15,20240805,0.23,N,005680,500,100 억,,7200786,N,N,25,N,00,N
20250306,150205,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10270,10,2,0.10,78643435,7671,109.90,10220,10320,10100,13330,7190,10260,10252.04,36.00,0,-689,10440,10350,10200,10110,9960,10395,10155,100,3070,500,7790,10,1,20000000,2054,14.84,0.39,12,0.04,692.00,26481.00,12110,20240430,-15.19,8200,20240805,25.24,10600,-3.11,20250131,9630,6.65,20250113,12110,-15.19,20240430,8200,25.24,20240805,0.23,N,005680,500,100 억,,7200786,N,N,8,N,00,N
20250306,140205,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10280,20,2,0.19,71677805,6993,100.19,10220,10320,10100,13330,7190,10260,10249.94,36.00,0,-658,10440,10350,10200,10110,9960,10395,10155,100,3070,500,7790,10,1,20000000,2056,14.86,0.39,12,0.03,692.00,26481.00,12110,20240430,-15.11,8200,20240805,25.37,10600,-3.02,20250131,9630,6.75,20250113,12110,-15.11,20240430,8200,25.37,20240805,0.23,N,005680,500,100 억,,7200786,N,N,8,N,00,N
20250306,130205,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10280,20,2,0.19,65151365,6358,91.09,10220,10320,10100,13330,7190,10260,10247.15,36.00,0,-495,10440,10350,10200,10110,9960,10395,10155,100,3070,500,7790,10,1,20000000,2056,14.86,0.39,12,0.03,692.00,26481.00,12110,20240430,-15.11,8200,20240805,25.37,10600,-3.02,20250131,9630,6.75,20250113,12110,-15.11,20240430,8200,25.37,20240805,0.23,N,005680,500,100 억,,7200786,N,N,8,N,00,N
20250306,120205,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10300,40,2,0.39,40987830,4009,57.44,10220,10300,10100,13330,7190,10260,10223.95,36.00,0,-210,10440,10350,10200,10110,9960,10395,10155,100,3070,500,7790,10,1,20000000,2060,14.88,0.39,12,0.02,692.00,26481.00,12110,20240430,-14.95,8200,20240805,25.61,10600,-2.83,20250131,9630,6.96,20250113,12110,-14.95,20240430,8200,25.61,20240805,0.23,N,005680,500,100 억,,7200786,N,N,8,N,00,N
20250306,110205,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10200,-60,5,-0.58,27242050,2669,38.24,10220,10290,10100,13330,7190,10260,10206.84,36.00,0,-356,10440,10350,10200,10110,9960,10395,10155,100,3070,500,7790,10,1,20000000,2040,14.74,0.39,12,0.01,692.00,26481.00,12110,20240430,-15.77,8200,20240805,24.39,10600,-3.77,20250131,9630,5.92,20250113,12110,-15.77,20240430,8200,24.39,20240805,0.23,N,005680,500,100 억,,7200786,N,N,8,N,00,N
20250306,100205,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10210,-50,5,-0.49,15638150,1531,21.93,10220,10290,10100,13330,7190,10260,10214.34,36.00,0,-480,10440,10350,10200,10110,9960,10395,10155,100,3070,500,7790,10,1,20000000,2042,14.75,0.39,12,0.01,692.00,26481.00,12110,20240430,-15.69,8200,20240805,24.51,10600,-3.68,20250131,9630,6.02,20250113,12110,-15.69,20240430,8200,24.51,20240805,0.23,N,005680,500,100 억,,7200786,N,N,8,N,00,N
20250306,090206,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10260,0,3,0.00,0,0,0.00,0,0,0,13330,7190,10260,0.00,36.00,0,0,10440,10350,10200,10110,9960,10395,10155,100,3070,500,7790,10,1,20000000,2052,14.83,0.39,12,0.00,692.00,26481.00,12110,20240430,-15.28,8200,20240805,25.12,10600,-3.21,20250131,9630,6.54,20250113,12110,-15.28,20240430,8200,25.12,20240805,0.23,N,005680,500,100 억,,7200786,N,N,8,N,00,N
20250305,160204,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10260,70,2,0.69,71212260,6980,36.32,10100,10290,10050,13240,7140,10190,10202.33,36.00,0,141,10396,10292,10096,9992,9796,10345,10045,100,3050,500,7740,10,1,20000000,2052,14.83,0.39,12,0.03,692.00,26481.00,12110,20240430,-15.28,8200,20240805,25.12,10600,-3.21,20250131,9630,6.54,20250113,12110,-15.28,20240430,8200,25.12,20240805,0.21,N,005680,500,100 억,,7199674,N,N,8,N,00,N
20250305,150205,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10230,40,2,0.39,69045460,6768,35.22,10100,10290,10050,13240,7140,10190,10201.75,36.00,0,213,10396,10292,10096,9992,9796,10345,10045,100,3050,500,7740,10,1,20000000,2046,14.78,0.39,12,0.03,692.00,26481.00,12110,20240430,-15.52,8200,20240805,24.76,10600,-3.49,20250131,9630,6.23,20250113,12110,-15.52,20240430,8200,24.76,20240805,0.21,N,005680,500,100 억,,7199674,N,N,0,N,00,N
20250305,140204,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10290,100,2,0.98,68207710,6686,34.79,10100,10290,10050,13240,7140,10190,10201.57,36.00,0,173,10396,10292,10096,9992,9796,10345,10045,100,3050,500,7740,10,1,20000000,2058,14.87,0.39,12,0.03,692.00,26481.00,12110,20240430,-15.03,8200,20240805,25.49,10600,-2.92,20250131,9630,6.85,20250113,12110,-15.03,20240430,8200,25.49,20240805,0.21,N,005680,500,100 억,,7199674,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 20250306 160205 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10180 -80 5 -0.78 122708465 11991 171.79 10220 10320 10100 13330 7190 10260 10233.38 36.00 0 -1926 10440 10350 10200 10110 9960 10395 10155 100 3070 500 7790 10 1 20000000 2036 14.71 0.38 12 0.06 692.00 26481.00 12110 20240430 -15.94 8200 20240805 24.15 10600 -3.96 20250131 9630 5.71 20250113 12110 -15.94 20240430 8200 24.15 20240805 0.23 N 005680 500 100 억 7200786 N N 25 N 00 N
3 20250306 150205 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10270 10 2 0.10 78643435 7671 109.90 10220 10320 10100 13330 7190 10260 10252.04 36.00 0 -689 10440 10350 10200 10110 9960 10395 10155 100 3070 500 7790 10 1 20000000 2054 14.84 0.39 12 0.04 692.00 26481.00 12110 20240430 -15.19 8200 20240805 25.24 10600 -3.11 20250131 9630 6.65 20250113 12110 -15.19 20240430 8200 25.24 20240805 0.23 N 005680 500 100 억 7200786 N N 8 N 00 N
4 20250306 140205 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10280 20 2 0.19 71677805 6993 100.19 10220 10320 10100 13330 7190 10260 10249.94 36.00 0 -658 10440 10350 10200 10110 9960 10395 10155 100 3070 500 7790 10 1 20000000 2056 14.86 0.39 12 0.03 692.00 26481.00 12110 20240430 -15.11 8200 20240805 25.37 10600 -3.02 20250131 9630 6.75 20250113 12110 -15.11 20240430 8200 25.37 20240805 0.23 N 005680 500 100 억 7200786 N N 8 N 00 N
5 20250306 130205 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10280 20 2 0.19 65151365 6358 91.09 10220 10320 10100 13330 7190 10260 10247.15 36.00 0 -495 10440 10350 10200 10110 9960 10395 10155 100 3070 500 7790 10 1 20000000 2056 14.86 0.39 12 0.03 692.00 26481.00 12110 20240430 -15.11 8200 20240805 25.37 10600 -3.02 20250131 9630 6.75 20250113 12110 -15.11 20240430 8200 25.37 20240805 0.23 N 005680 500 100 억 7200786 N N 8 N 00 N
6 20250306 120205 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10300 40 2 0.39 40987830 4009 57.44 10220 10300 10100 13330 7190 10260 10223.95 36.00 0 -210 10440 10350 10200 10110 9960 10395 10155 100 3070 500 7790 10 1 20000000 2060 14.88 0.39 12 0.02 692.00 26481.00 12110 20240430 -14.95 8200 20240805 25.61 10600 -2.83 20250131 9630 6.96 20250113 12110 -14.95 20240430 8200 25.61 20240805 0.23 N 005680 500 100 억 7200786 N N 8 N 00 N
7 20250306 110205 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10200 -60 5 -0.58 27242050 2669 38.24 10220 10290 10100 13330 7190 10260 10206.84 36.00 0 -356 10440 10350 10200 10110 9960 10395 10155 100 3070 500 7790 10 1 20000000 2040 14.74 0.39 12 0.01 692.00 26481.00 12110 20240430 -15.77 8200 20240805 24.39 10600 -3.77 20250131 9630 5.92 20250113 12110 -15.77 20240430 8200 24.39 20240805 0.23 N 005680 500 100 억 7200786 N N 8 N 00 N
8 20250306 100205 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10210 -50 5 -0.49 15638150 1531 21.93 10220 10290 10100 13330 7190 10260 10214.34 36.00 0 -480 10440 10350 10200 10110 9960 10395 10155 100 3070 500 7790 10 1 20000000 2042 14.75 0.39 12 0.01 692.00 26481.00 12110 20240430 -15.69 8200 20240805 24.51 10600 -3.68 20250131 9630 6.02 20250113 12110 -15.69 20240430 8200 24.51 20240805 0.23 N 005680 500 100 억 7200786 N N 8 N 00 N
9 20250306 090206 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10260 0 3 0.00 0 0 0.00 0 0 0 13330 7190 10260 0.00 36.00 0 0 10440 10350 10200 10110 9960 10395 10155 100 3070 500 7790 10 1 20000000 2052 14.83 0.39 12 0.00 692.00 26481.00 12110 20240430 -15.28 8200 20240805 25.12 10600 -3.21 20250131 9630 6.54 20250113 12110 -15.28 20240430 8200 25.12 20240805 0.23 N 005680 500 100 억 7200786 N N 8 N 00 N
10 20250305 160204 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10260 70 2 0.69 71212260 6980 36.32 10100 10290 10050 13240 7140 10190 10202.33 36.00 0 141 10396 10292 10096 9992 9796 10345 10045 100 3050 500 7740 10 1 20000000 2052 14.83 0.39 12 0.03 692.00 26481.00 12110 20240430 -15.28 8200 20240805 25.12 10600 -3.21 20250131 9630 6.54 20250113 12110 -15.28 20240430 8200 25.12 20240805 0.21 N 005680 500 100 억 7199674 N N 8 N 00 N
11 20250305 150205 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10230 40 2 0.39 69045460 6768 35.22 10100 10290 10050 13240 7140 10190 10201.75 36.00 0 213 10396 10292 10096 9992 9796 10345 10045 100 3050 500 7740 10 1 20000000 2046 14.78 0.39 12 0.03 692.00 26481.00 12110 20240430 -15.52 8200 20240805 24.76 10600 -3.49 20250131 9630 6.23 20250113 12110 -15.52 20240430 8200 24.76 20240805 0.21 N 005680 500 100 억 7199674 N N 0 N 00 N
12 20250305 140204 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10290 100 2 0.98 68207710 6686 34.79 10100 10290 10050 13240 7140 10190 10201.57 36.00 0 173 10396 10292 10096 9992 9796 10345 10045 100 3050 500 7740 10 1 20000000 2058 14.87 0.39 12 0.03 692.00 26481.00 12110 20240430 -15.03 8200 20240805 25.49 10600 -2.92 20250131 9630 6.85 20250113 12110 -15.03 20240430 8200 25.49 20240805 0.21 N 005680 500 100 억 7199674 N N 0 N 00 N