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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005940/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
20250516,160159,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,16050,60,2,0.38,6706964705,419561,76.28,16000,16100,15800,20750,11200,15990,15985.67,16.74,0,24476,16490,16240,16070,15820,15650,16155,15735,16832,4760,5000,12150,10,1,327492299,52563,8.12,0.68,12,0.13,1976.00,23469.00,16550,20250514,-3.02,11800,20240605,36.02,16550,-3.02,20250514,12110,32.54,20250409,16550,-3.02,20250514,11800,36.02,20240605,0.09,Y,005940,5000,16832 억,,54810307,N,N,12554,N,00,N
20250516,150159,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,16020,30,2,0.19,5829740725,364890,66.34,16000,16100,15800,20750,11200,15990,15976.71,16.74,0,33314,16490,16240,16070,15820,15650,16155,15735,16832,4760,5000,12150,10,1,327492299,52464,8.11,0.68,12,0.11,1976.00,23469.00,16550,20250514,-3.20,11800,20240605,35.76,16550,-3.20,20250514,12110,32.29,20250409,16550,-3.20,20250514,11800,35.76,20240605,0.09,Y,005940,5000,16832 억,,54810307,N,N,18505,N,00,N
20250516,140200,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,16100,110,2,0.69,4865902970,304827,55.42,16000,16100,15800,20750,11200,15990,15962.83,16.74,0,56042,16490,16240,16070,15820,15650,16155,15735,16832,4760,5000,12150,10,1,327492299,52726,8.15,0.69,12,0.09,1976.00,23469.00,16550,20250514,-2.72,11800,20240605,36.44,16550,-2.72,20250514,12110,32.95,20250409,16550,-2.72,20250514,11800,36.44,20240605,0.09,Y,005940,5000,16832 억,,54810307,N,N,18505,N,00,N
20250516,130159,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,16030,40,2,0.25,3960765585,248453,45.17,16000,16080,15800,20750,11200,15990,15941.71,16.74,0,69478,16490,16240,16070,15820,15650,16155,15735,16832,4760,5000,12150,10,1,327492299,52497,8.11,0.68,12,0.08,1976.00,23469.00,16550,20250514,-3.14,11800,20240605,35.85,16550,-3.14,20250514,12110,32.37,20250409,16550,-3.14,20250514,11800,35.85,20240605,0.09,Y,005940,5000,16832 억,,54810307,N,N,18505,N,00,N
20250516,120158,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,16020,30,2,0.19,3283680030,206231,37.49,16000,16080,15800,20750,11200,15990,15922.34,16.74,0,75162,16490,16240,16070,15820,15650,16155,15735,16832,4760,5000,12150,10,1,327492299,52464,8.11,0.68,12,0.06,1976.00,23469.00,16550,20250514,-3.20,11800,20240605,35.76,16550,-3.20,20250514,12110,32.29,20250409,16550,-3.20,20250514,11800,35.76,20240605,0.09,Y,005940,5000,16832 억,,54810307,N,N,18505,N,00,N
20250516,110155,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15990,0,3,0.00,2875218565,180688,32.85,16000,16080,15800,20750,11200,15990,15912.61,16.74,0,77797,16490,16240,16070,15820,15650,16155,15735,16832,4760,5000,12150,10,1,327492299,52366,8.09,0.68,12,0.06,1976.00,23469.00,16550,20250514,-3.38,11800,20240605,35.51,16550,-3.38,20250514,12110,32.04,20250409,16550,-3.38,20250514,11800,35.51,20240605,0.09,Y,005940,5000,16832 억,,54810307,N,N,18505,N,00,N
20250516,100201,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15800,-190,5,-1.19,1412428070,88748,16.13,16000,16080,15800,20750,11200,15990,15915.04,16.74,0,15474,16490,16240,16070,15820,15650,16155,15735,16832,4760,5000,12150,10,1,327492299,51744,8.00,0.67,12,0.03,1976.00,23469.00,16550,20250514,-4.53,11800,20240605,33.90,16550,-4.53,20250514,12110,30.47,20250409,16550,-4.53,20250514,11800,33.90,20240605,0.09,Y,005940,5000,16832 억,,54810307,N,N,18505,N,00,N
20250516,090159,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,16020,30,2,0.19,26000560,1625,0.30,16000,16030,15960,20750,11200,15990,16000.34,16.74,0,-204,16490,16240,16070,15820,15650,16155,15735,16832,4760,5000,12150,10,1,327492299,52464,8.11,0.68,12,0.00,1976.00,23469.00,16550,20250514,-3.20,11800,20240605,35.76,16550,-3.20,20250514,12110,32.29,20250409,16550,-3.20,20250514,11800,35.76,20240605,0.09,Y,005940,5000,16832 억,,54810307,N,N,18505,N,00,N
20250515,160209,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15990,-290,5,-1.78,8822202090,550049,86.28,16180,16320,15900,21150,11400,16280,16038.94,16.69,0,124634,16673,16476,16353,16156,16033,16575,16255,16832,4870,5000,12370,10,1,327492299,52366,8.09,0.68,12,0.17,1976.00,23469.00,16550,20250514,-3.38,11800,20240605,35.51,16550,-3.38,20250514,12110,32.04,20250409,16550,-3.38,20250514,11800,35.51,20240605,0.05,Y,005940,5000,16832 억,,54648769,N,N,18505,N,00,N
20250515,150209,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15980,-300,5,-1.84,7815293610,487047,76.40,16180,16320,15900,21150,11400,16280,16046.28,16.69,0,123486,16673,16476,16353,16156,16033,16575,16255,16832,4870,5000,12370,10,1,327492299,52333,8.09,0.68,12,0.15,1976.00,23469.00,16550,20250514,-3.44,11800,20240605,35.42,16550,-3.44,20250514,12110,31.96,20250409,16550,-3.44,20250514,11800,35.42,20240605,0.05,Y,005940,5000,16832 억,,54648769,N,N,21364,N,00,N
20250515,140209,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15960,-320,5,-1.97,6402869410,398586,62.52,16180,16320,15900,21150,11400,16280,16063.96,16.69,0,90285,16673,16476,16353,16156,16033,16575,16255,16832,4870,5000,12370,10,1,327492299,52268,8.08,0.68,12,0.12,1976.00,23469.00,16550,20250514,-3.56,11800,20240605,35.25,16550,-3.56,20250514,12110,31.79,20250409,16550,-3.56,20250514,11800,35.25,20240605,0.05,Y,005940,5000,16832 억,,54648769,N,N,21364,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 20250516 160159 55 30.00 KOSPI200 증권 N N N Y 40 N 16050 60 2 0.38 6706964705 419561 76.28 16000 16100 15800 20750 11200 15990 15985.67 16.74 0 24476 16490 16240 16070 15820 15650 16155 15735 16832 4760 5000 12150 10 1 327492299 52563 8.12 0.68 12 0.13 1976.00 23469.00 16550 20250514 -3.02 11800 20240605 36.02 16550 -3.02 20250514 12110 32.54 20250409 16550 -3.02 20250514 11800 36.02 20240605 0.09 Y 005940 5000 16832 억 54810307 N N 12554 N 00 N
3 20250516 150159 55 30.00 KOSPI200 증권 N N N Y 40 N 16020 30 2 0.19 5829740725 364890 66.34 16000 16100 15800 20750 11200 15990 15976.71 16.74 0 33314 16490 16240 16070 15820 15650 16155 15735 16832 4760 5000 12150 10 1 327492299 52464 8.11 0.68 12 0.11 1976.00 23469.00 16550 20250514 -3.20 11800 20240605 35.76 16550 -3.20 20250514 12110 32.29 20250409 16550 -3.20 20250514 11800 35.76 20240605 0.09 Y 005940 5000 16832 억 54810307 N N 18505 N 00 N
4 20250516 140200 55 30.00 KOSPI200 증권 N N N Y 40 N 16100 110 2 0.69 4865902970 304827 55.42 16000 16100 15800 20750 11200 15990 15962.83 16.74 0 56042 16490 16240 16070 15820 15650 16155 15735 16832 4760 5000 12150 10 1 327492299 52726 8.15 0.69 12 0.09 1976.00 23469.00 16550 20250514 -2.72 11800 20240605 36.44 16550 -2.72 20250514 12110 32.95 20250409 16550 -2.72 20250514 11800 36.44 20240605 0.09 Y 005940 5000 16832 억 54810307 N N 18505 N 00 N
5 20250516 130159 55 30.00 KOSPI200 증권 N N N Y 40 N 16030 40 2 0.25 3960765585 248453 45.17 16000 16080 15800 20750 11200 15990 15941.71 16.74 0 69478 16490 16240 16070 15820 15650 16155 15735 16832 4760 5000 12150 10 1 327492299 52497 8.11 0.68 12 0.08 1976.00 23469.00 16550 20250514 -3.14 11800 20240605 35.85 16550 -3.14 20250514 12110 32.37 20250409 16550 -3.14 20250514 11800 35.85 20240605 0.09 Y 005940 5000 16832 억 54810307 N N 18505 N 00 N
6 20250516 120158 55 30.00 KOSPI200 증권 N N N Y 40 N 16020 30 2 0.19 3283680030 206231 37.49 16000 16080 15800 20750 11200 15990 15922.34 16.74 0 75162 16490 16240 16070 15820 15650 16155 15735 16832 4760 5000 12150 10 1 327492299 52464 8.11 0.68 12 0.06 1976.00 23469.00 16550 20250514 -3.20 11800 20240605 35.76 16550 -3.20 20250514 12110 32.29 20250409 16550 -3.20 20250514 11800 35.76 20240605 0.09 Y 005940 5000 16832 억 54810307 N N 18505 N 00 N
7 20250516 110155 55 30.00 KOSPI200 증권 N N N Y 40 N 15990 0 3 0.00 2875218565 180688 32.85 16000 16080 15800 20750 11200 15990 15912.61 16.74 0 77797 16490 16240 16070 15820 15650 16155 15735 16832 4760 5000 12150 10 1 327492299 52366 8.09 0.68 12 0.06 1976.00 23469.00 16550 20250514 -3.38 11800 20240605 35.51 16550 -3.38 20250514 12110 32.04 20250409 16550 -3.38 20250514 11800 35.51 20240605 0.09 Y 005940 5000 16832 억 54810307 N N 18505 N 00 N
8 20250516 100201 55 30.00 KOSPI200 증권 N N N Y 40 N 15800 -190 5 -1.19 1412428070 88748 16.13 16000 16080 15800 20750 11200 15990 15915.04 16.74 0 15474 16490 16240 16070 15820 15650 16155 15735 16832 4760 5000 12150 10 1 327492299 51744 8.00 0.67 12 0.03 1976.00 23469.00 16550 20250514 -4.53 11800 20240605 33.90 16550 -4.53 20250514 12110 30.47 20250409 16550 -4.53 20250514 11800 33.90 20240605 0.09 Y 005940 5000 16832 억 54810307 N N 18505 N 00 N
9 20250516 090159 55 30.00 KOSPI200 증권 N N N Y 40 N 16020 30 2 0.19 26000560 1625 0.30 16000 16030 15960 20750 11200 15990 16000.34 16.74 0 -204 16490 16240 16070 15820 15650 16155 15735 16832 4760 5000 12150 10 1 327492299 52464 8.11 0.68 12 0.00 1976.00 23469.00 16550 20250514 -3.20 11800 20240605 35.76 16550 -3.20 20250514 12110 32.29 20250409 16550 -3.20 20250514 11800 35.76 20240605 0.09 Y 005940 5000 16832 억 54810307 N N 18505 N 00 N
10 20250515 160209 55 30.00 KOSPI200 증권 N N N Y 40 N 15990 -290 5 -1.78 8822202090 550049 86.28 16180 16320 15900 21150 11400 16280 16038.94 16.69 0 124634 16673 16476 16353 16156 16033 16575 16255 16832 4870 5000 12370 10 1 327492299 52366 8.09 0.68 12 0.17 1976.00 23469.00 16550 20250514 -3.38 11800 20240605 35.51 16550 -3.38 20250514 12110 32.04 20250409 16550 -3.38 20250514 11800 35.51 20240605 0.05 Y 005940 5000 16832 억 54648769 N N 18505 N 00 N
11 20250515 150209 55 30.00 KOSPI200 증권 N N N Y 40 N 15980 -300 5 -1.84 7815293610 487047 76.40 16180 16320 15900 21150 11400 16280 16046.28 16.69 0 123486 16673 16476 16353 16156 16033 16575 16255 16832 4870 5000 12370 10 1 327492299 52333 8.09 0.68 12 0.15 1976.00 23469.00 16550 20250514 -3.44 11800 20240605 35.42 16550 -3.44 20250514 12110 31.96 20250409 16550 -3.44 20250514 11800 35.42 20240605 0.05 Y 005940 5000 16832 억 54648769 N N 21364 N 00 N
12 20250515 140209 55 30.00 KOSPI200 증권 N N N Y 40 N 15960 -320 5 -1.97 6402869410 398586 62.52 16180 16320 15900 21150 11400 16280 16063.96 16.69 0 90285 16673 16476 16353 16156 16033 16575 16255 16832 4870 5000 12370 10 1 327492299 52268 8.08 0.68 12 0.12 1976.00 23469.00 16550 20250514 -3.56 11800 20240605 35.25 16550 -3.56 20250514 12110 31.79 20250409 16550 -3.56 20250514 11800 35.25 20240605 0.05 Y 005940 5000 16832 억 54648769 N N 21364 N 00 N