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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160208,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10000,90,2,0.91,90918780,9074,36.15,9960,10130,9920,12880,6940,9910,10019.70,35.99,0,633,10096,10002,9946,9852,9796,9985,9835,100,2970,500,7530,10,1,20000000,2000,14.45,0.38,12,0.05,692.00,26481.00,12110,20240430,-17.42,8200,20240805,21.95,10600,-5.66,20250131,9630,3.84,20250113,12110,-17.42,20240430,8200,21.95,20240805,0.25,N,005680,500,100 억,,7197833,N,N,156,N,00,N
20250313,150208,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10060,150,2,1.51,89278780,8910,35.50,9960,10130,9920,12880,6940,9910,10020.07,35.99,0,641,10096,10002,9946,9852,9796,9985,9835,100,2970,500,7530,10,1,20000000,2012,14.54,0.38,12,0.04,692.00,26481.00,12110,20240430,-16.93,8200,20240805,22.68,10600,-5.09,20250131,9630,4.47,20250113,12110,-16.93,20240430,8200,22.68,20240805,0.25,N,005680,500,100 억,,7197833,N,N,6,N,00,N
20250313,140208,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10010,100,2,1.01,87952020,8778,34.97,9960,10130,9920,12880,6940,9910,10019.60,35.99,0,684,10096,10002,9946,9852,9796,9985,9835,100,2970,500,7530,10,1,20000000,2002,14.47,0.38,12,0.04,692.00,26481.00,12110,20240430,-17.34,8200,20240805,22.07,10600,-5.57,20250131,9630,3.95,20250113,12110,-17.34,20240430,8200,22.07,20240805,0.25,N,005680,500,100 억,,7197833,N,N,6,N,00,N
20250313,130208,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10000,90,2,0.91,82755840,8259,32.91,9960,10130,9920,12880,6940,9910,10020.08,35.99,0,685,10096,10002,9946,9852,9796,9985,9835,100,2970,500,7530,10,1,20000000,2000,14.45,0.38,12,0.04,692.00,26481.00,12110,20240430,-17.42,8200,20240805,21.95,10600,-5.66,20250131,9630,3.84,20250113,12110,-17.42,20240430,8200,21.95,20240805,0.25,N,005680,500,100 억,,7197833,N,N,6,N,00,N
20250313,120208,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10060,150,2,1.51,76801480,7664,30.54,9960,10130,9920,12880,6940,9910,10021.07,35.99,0,669,10096,10002,9946,9852,9796,9985,9835,100,2970,500,7530,10,1,20000000,2012,14.54,0.38,12,0.04,692.00,26481.00,12110,20240430,-16.93,8200,20240805,22.68,10600,-5.09,20250131,9630,4.47,20250113,12110,-16.93,20240430,8200,22.68,20240805,0.25,N,005680,500,100 억,,7197833,N,N,6,N,00,N
20250313,110208,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10080,170,2,1.72,55562740,5557,22.14,9960,10130,9920,12880,6940,9910,9998.69,35.99,0,1864,10096,10002,9946,9852,9796,9985,9835,100,2970,500,7530,10,1,20000000,2016,14.57,0.38,12,0.03,692.00,26481.00,12110,20240430,-16.76,8200,20240805,22.93,10600,-4.91,20250131,9630,4.67,20250113,12110,-16.76,20240430,8200,22.93,20240805,0.25,N,005680,500,100 억,,7197833,N,N,6,N,00,N
20250313,100208,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10050,140,2,1.41,35695080,3587,14.29,9960,10050,9920,12880,6940,9910,9951.24,35.99,0,2453,10096,10002,9946,9852,9796,9985,9835,100,2970,500,7530,10,1,20000000,2010,14.52,0.38,12,0.02,692.00,26481.00,12110,20240430,-17.01,8200,20240805,22.56,10600,-5.19,20250131,9630,4.36,20250113,12110,-17.01,20240430,8200,22.56,20240805,0.25,N,005680,500,100 억,,7197833,N,N,6,N,00,N
20250313,090209,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,9910,0,3,0.00,0,0,0.00,0,0,0,12880,6940,9910,0.00,35.99,0,0,10096,10002,9946,9852,9796,9985,9835,100,2970,500,7530,10,1,20000000,1982,14.32,0.37,12,0.00,692.00,26481.00,12110,20240430,-18.17,8200,20240805,20.85,10600,-6.51,20250131,9630,2.91,20250113,12110,-18.17,20240430,8200,20.85,20240805,0.25,N,005680,500,100 억,,7197833,N,N,6,N,00,N
20250312,160207,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,9910,-90,5,-0.90,249667950,25098,72.20,9910,10040,9890,13000,7000,10000,9947.72,36.00,0,-1813,10166,10082,9966,9882,9766,10025,9825,100,3000,500,7600,10,1,20000000,1982,14.32,0.37,12,0.13,692.00,26481.00,12110,20240430,-18.17,8200,20240805,20.85,10600,-6.51,20250131,9630,2.91,20250113,12110,-18.17,20240430,8200,20.85,20240805,0.26,N,005680,500,100 억,,7200018,N,N,6,N,00,N
20250312,150209,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,9960,-40,5,-0.40,225207520,22636,65.11,9910,10040,9890,13000,7000,10000,9949.09,36.00,0,-2364,10166,10082,9966,9882,9766,10025,9825,100,3000,500,7600,10,1,20000000,1992,14.39,0.38,12,0.11,692.00,26481.00,12110,20240430,-17.75,8200,20240805,21.46,10600,-6.04,20250131,9630,3.43,20250113,12110,-17.75,20240430,8200,21.46,20240805,0.26,N,005680,500,100 억,,7200018,N,N,0,N,00,N
20250312,140207,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,9980,-20,5,-0.20,140316380,14091,40.53,9910,10040,9890,13000,7000,10000,9957.87,36.00,0,-4728,10166,10082,9966,9882,9766,10025,9825,100,3000,500,7600,10,1,20000000,1996,14.42,0.38,12,0.07,692.00,26481.00,12110,20240430,-17.59,8200,20240805,21.71,10600,-5.85,20250131,9630,3.63,20250113,12110,-17.59,20240430,8200,21.71,20240805,0.26,N,005680,500,100 억,,7200018,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 20250313 160208 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10000 90 2 0.91 90918780 9074 36.15 9960 10130 9920 12880 6940 9910 10019.70 35.99 0 633 10096 10002 9946 9852 9796 9985 9835 100 2970 500 7530 10 1 20000000 2000 14.45 0.38 12 0.05 692.00 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 0.25 N 005680 500 100 억 7197833 N N 156 N 00 N
3 20250313 150208 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10060 150 2 1.51 89278780 8910 35.50 9960 10130 9920 12880 6940 9910 10020.07 35.99 0 641 10096 10002 9946 9852 9796 9985 9835 100 2970 500 7530 10 1 20000000 2012 14.54 0.38 12 0.04 692.00 26481.00 12110 20240430 -16.93 8200 20240805 22.68 10600 -5.09 20250131 9630 4.47 20250113 12110 -16.93 20240430 8200 22.68 20240805 0.25 N 005680 500 100 억 7197833 N N 6 N 00 N
4 20250313 140208 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10010 100 2 1.01 87952020 8778 34.97 9960 10130 9920 12880 6940 9910 10019.60 35.99 0 684 10096 10002 9946 9852 9796 9985 9835 100 2970 500 7530 10 1 20000000 2002 14.47 0.38 12 0.04 692.00 26481.00 12110 20240430 -17.34 8200 20240805 22.07 10600 -5.57 20250131 9630 3.95 20250113 12110 -17.34 20240430 8200 22.07 20240805 0.25 N 005680 500 100 억 7197833 N N 6 N 00 N
5 20250313 130208 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10000 90 2 0.91 82755840 8259 32.91 9960 10130 9920 12880 6940 9910 10020.08 35.99 0 685 10096 10002 9946 9852 9796 9985 9835 100 2970 500 7530 10 1 20000000 2000 14.45 0.38 12 0.04 692.00 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 0.25 N 005680 500 100 억 7197833 N N 6 N 00 N
6 20250313 120208 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10060 150 2 1.51 76801480 7664 30.54 9960 10130 9920 12880 6940 9910 10021.07 35.99 0 669 10096 10002 9946 9852 9796 9985 9835 100 2970 500 7530 10 1 20000000 2012 14.54 0.38 12 0.04 692.00 26481.00 12110 20240430 -16.93 8200 20240805 22.68 10600 -5.09 20250131 9630 4.47 20250113 12110 -16.93 20240430 8200 22.68 20240805 0.25 N 005680 500 100 억 7197833 N N 6 N 00 N
7 20250313 110208 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10080 170 2 1.72 55562740 5557 22.14 9960 10130 9920 12880 6940 9910 9998.69 35.99 0 1864 10096 10002 9946 9852 9796 9985 9835 100 2970 500 7530 10 1 20000000 2016 14.57 0.38 12 0.03 692.00 26481.00 12110 20240430 -16.76 8200 20240805 22.93 10600 -4.91 20250131 9630 4.67 20250113 12110 -16.76 20240430 8200 22.93 20240805 0.25 N 005680 500 100 억 7197833 N N 6 N 00 N
8 20250313 100208 55 60.00 KOSPI 전기·전자 N N N Y 60 N 10050 140 2 1.41 35695080 3587 14.29 9960 10050 9920 12880 6940 9910 9951.24 35.99 0 2453 10096 10002 9946 9852 9796 9985 9835 100 2970 500 7530 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 0.25 N 005680 500 100 억 7197833 N N 6 N 00 N
9 20250313 090209 55 60.00 KOSPI 전기·전자 N N N Y 60 N 9910 0 3 0.00 0 0 0.00 0 0 0 12880 6940 9910 0.00 35.99 0 0 10096 10002 9946 9852 9796 9985 9835 100 2970 500 7530 10 1 20000000 1982 14.32 0.37 12 0.00 692.00 26481.00 12110 20240430 -18.17 8200 20240805 20.85 10600 -6.51 20250131 9630 2.91 20250113 12110 -18.17 20240430 8200 20.85 20240805 0.25 N 005680 500 100 억 7197833 N N 6 N 00 N
10 20250312 160207 55 60.00 KOSPI 전기·전자 N N N Y 60 N 9910 -90 5 -0.90 249667950 25098 72.20 9910 10040 9890 13000 7000 10000 9947.72 36.00 0 -1813 10166 10082 9966 9882 9766 10025 9825 100 3000 500 7600 10 1 20000000 1982 14.32 0.37 12 0.13 692.00 26481.00 12110 20240430 -18.17 8200 20240805 20.85 10600 -6.51 20250131 9630 2.91 20250113 12110 -18.17 20240430 8200 20.85 20240805 0.26 N 005680 500 100 억 7200018 N N 6 N 00 N
11 20250312 150209 55 60.00 KOSPI 전기·전자 N N N Y 60 N 9960 -40 5 -0.40 225207520 22636 65.11 9910 10040 9890 13000 7000 10000 9949.09 36.00 0 -2364 10166 10082 9966 9882 9766 10025 9825 100 3000 500 7600 10 1 20000000 1992 14.39 0.38 12 0.11 692.00 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 0.26 N 005680 500 100 억 7200018 N N 0 N 00 N
12 20250312 140207 55 60.00 KOSPI 전기·전자 N N N Y 60 N 9980 -20 5 -0.20 140316380 14091 40.53 9910 10040 9890 13000 7000 10000 9957.87 36.00 0 -4728 10166 10082 9966 9882 9766 10025 9825 100 3000 500 7600 10 1 20000000 1996 14.42 0.38 12 0.07 692.00 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 0.26 N 005680 500 100 억 7200018 N N 0 N 00 N