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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005940/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
20250312,160211,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14600,140,2,0.97,8198316710,563698,112.39,14500,14650,14430,18790,10130,14460,14543.78,17.35,0,-65335,14680,14570,14500,14390,14320,14535,14355,16832,4330,5000,10980,10,1,327492299,47814,9.20,0.67,12,0.17,1587.00,21756.00,15340,20250226,-4.82,10800,20240415,35.19,15340,-4.82,20250226,13380,9.12,20250108,15340,-4.82,20250226,10800,35.19,20240415,0.06,N,005940,5000,16832 억,,56816490,N,N,1776,N,00,N
20250312,150213,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14600,140,2,0.97,6898145980,474734,94.65,14500,14620,14430,18790,10130,14460,14530.55,17.35,0,-71621,14680,14570,14500,14390,14320,14535,14355,16832,4330,5000,10980,10,1,327492299,47814,9.20,0.67,12,0.14,1587.00,21756.00,15340,20250226,-4.82,10800,20240415,35.19,15340,-4.82,20250226,13380,9.12,20250108,15340,-4.82,20250226,10800,35.19,20240415,0.06,N,005940,5000,16832 억,,56816490,N,N,643,N,00,N
20250312,140212,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14550,90,2,0.62,5590533730,385058,76.77,14500,14600,14430,18790,10130,14460,14518.68,17.35,0,-69462,14680,14570,14500,14390,14320,14535,14355,16832,4330,5000,10980,10,1,327492299,47650,9.17,0.67,12,0.12,1587.00,21756.00,15340,20250226,-5.15,10800,20240415,34.72,15340,-5.15,20250226,13380,8.74,20250108,15340,-5.15,20250226,10800,34.72,20240415,0.06,N,005940,5000,16832 억,,56816490,N,N,643,N,00,N
20250312,130211,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14500,40,2,0.28,4380780250,301896,60.19,14500,14580,14430,18790,10130,14460,14510.89,17.35,0,-69481,14680,14570,14500,14390,14320,14535,14355,16832,4330,5000,10980,10,1,327492299,47486,9.14,0.67,12,0.09,1587.00,21756.00,15340,20250226,-5.48,10800,20240415,34.26,15340,-5.48,20250226,13380,8.37,20250108,15340,-5.48,20250226,10800,34.26,20240415,0.06,N,005940,5000,16832 억,,56816490,N,N,643,N,00,N
20250312,120212,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14500,40,2,0.28,3434620640,236730,47.20,14500,14580,14430,18790,10130,14460,14508.60,17.35,0,-56337,14680,14570,14500,14390,14320,14535,14355,16832,4330,5000,10980,10,1,327492299,47486,9.14,0.67,12,0.07,1587.00,21756.00,15340,20250226,-5.48,10800,20240415,34.26,15340,-5.48,20250226,13380,8.37,20250108,15340,-5.48,20250226,10800,34.26,20240415,0.06,N,005940,5000,16832 억,,56816490,N,N,643,N,00,N
20250312,110211,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14490,30,2,0.21,2515108075,173291,34.55,14500,14580,14430,18790,10130,14460,14513.79,17.35,0,-33590,14680,14570,14500,14390,14320,14535,14355,16832,4330,5000,10980,10,1,327492299,47454,9.13,0.67,12,0.05,1587.00,21756.00,15340,20250226,-5.54,10800,20240415,34.17,15340,-5.54,20250226,13380,8.30,20250108,15340,-5.54,20250226,10800,34.17,20240415,0.06,N,005940,5000,16832 억,,56816490,N,N,643,N,00,N
20250312,100211,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14520,60,2,0.41,1401800015,96602,19.26,14500,14580,14430,18790,10130,14460,14511.09,17.35,0,-18004,14680,14570,14500,14390,14320,14535,14355,16832,4330,5000,10980,10,1,327492299,47552,9.15,0.67,12,0.03,1587.00,21756.00,15340,20250226,-5.35,10800,20240415,34.44,15340,-5.35,20250226,13380,8.52,20250108,15340,-5.35,20250226,10800,34.44,20240415,0.06,N,005940,5000,16832 억,,56816490,N,N,643,N,00,N
20250312,090212,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14460,0,3,0.00,125843210,8682,1.73,14500,14530,14460,18790,10130,14460,14494.78,17.35,0,-724,14680,14570,14500,14390,14320,14535,14355,16832,4330,5000,10980,10,1,327492299,47355,9.11,0.66,12,0.00,1587.00,21756.00,15340,20250226,-5.74,10800,20240415,33.89,15340,-5.74,20250226,13380,8.07,20250108,15340,-5.74,20250226,10800,33.89,20240415,0.06,N,005940,5000,16832 억,,56816490,N,N,643,N,00,N
20250311,160211,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14460,-150,5,-1.03,7154212275,493173,78.20,14490,14610,14430,18990,10230,14610,14506.50,17.37,0,-63720,14930,14770,14690,14530,14450,14730,14490,16832,4380,5000,11100,10,1,327492299,47355,9.11,0.66,12,0.15,1587.00,21756.00,15340,20250226,-5.74,10800,20240415,33.89,15340,-5.74,20250226,13380,8.07,20250108,15340,-5.74,20250226,10800,33.89,20240415,0.05,N,005940,5000,16832 억,,56869692,N,N,643,N,00,N
20250311,150211,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14440,-170,5,-1.16,6493091665,447435,70.95,14490,14610,14440,18990,10230,14610,14511.81,17.37,0,-48758,14930,14770,14690,14530,14450,14730,14490,16832,4380,5000,11100,10,1,327492299,47290,9.10,0.66,12,0.14,1587.00,21756.00,15340,20250226,-5.87,10800,20240415,33.70,15340,-5.87,20250226,13380,7.92,20250108,15340,-5.87,20250226,10800,33.70,20240415,0.05,N,005940,5000,16832 억,,56869692,N,N,6438,N,00,N
20250311,140211,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14480,-130,5,-0.89,5351987385,368617,58.45,14490,14610,14460,18990,10230,14610,14519.10,17.37,0,-40069,14930,14770,14690,14530,14450,14730,14490,16832,4380,5000,11100,10,1,327492299,47421,9.12,0.67,12,0.11,1587.00,21756.00,15340,20250226,-5.61,10800,20240415,34.07,15340,-5.61,20250226,13380,8.22,20250108,15340,-5.61,20250226,10800,34.07,20240415,0.05,N,005940,5000,16832 억,,56869692,N,N,6438,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 20250312 160211 55 30.00 KOSPI200 증권 N N N Y 40 N 14600 140 2 0.97 8198316710 563698 112.39 14500 14650 14430 18790 10130 14460 14543.78 17.35 0 -65335 14680 14570 14500 14390 14320 14535 14355 16832 4330 5000 10980 10 1 327492299 47814 9.20 0.67 12 0.17 1587.00 21756.00 15340 20250226 -4.82 10800 20240415 35.19 15340 -4.82 20250226 13380 9.12 20250108 15340 -4.82 20250226 10800 35.19 20240415 0.06 N 005940 5000 16832 억 56816490 N N 1776 N 00 N
3 20250312 150213 55 30.00 KOSPI200 증권 N N N Y 40 N 14600 140 2 0.97 6898145980 474734 94.65 14500 14620 14430 18790 10130 14460 14530.55 17.35 0 -71621 14680 14570 14500 14390 14320 14535 14355 16832 4330 5000 10980 10 1 327492299 47814 9.20 0.67 12 0.14 1587.00 21756.00 15340 20250226 -4.82 10800 20240415 35.19 15340 -4.82 20250226 13380 9.12 20250108 15340 -4.82 20250226 10800 35.19 20240415 0.06 N 005940 5000 16832 억 56816490 N N 643 N 00 N
4 20250312 140212 55 30.00 KOSPI200 증권 N N N Y 40 N 14550 90 2 0.62 5590533730 385058 76.77 14500 14600 14430 18790 10130 14460 14518.68 17.35 0 -69462 14680 14570 14500 14390 14320 14535 14355 16832 4330 5000 10980 10 1 327492299 47650 9.17 0.67 12 0.12 1587.00 21756.00 15340 20250226 -5.15 10800 20240415 34.72 15340 -5.15 20250226 13380 8.74 20250108 15340 -5.15 20250226 10800 34.72 20240415 0.06 N 005940 5000 16832 억 56816490 N N 643 N 00 N
5 20250312 130211 55 30.00 KOSPI200 증권 N N N Y 40 N 14500 40 2 0.28 4380780250 301896 60.19 14500 14580 14430 18790 10130 14460 14510.89 17.35 0 -69481 14680 14570 14500 14390 14320 14535 14355 16832 4330 5000 10980 10 1 327492299 47486 9.14 0.67 12 0.09 1587.00 21756.00 15340 20250226 -5.48 10800 20240415 34.26 15340 -5.48 20250226 13380 8.37 20250108 15340 -5.48 20250226 10800 34.26 20240415 0.06 N 005940 5000 16832 억 56816490 N N 643 N 00 N
6 20250312 120212 55 30.00 KOSPI200 증권 N N N Y 40 N 14500 40 2 0.28 3434620640 236730 47.20 14500 14580 14430 18790 10130 14460 14508.60 17.35 0 -56337 14680 14570 14500 14390 14320 14535 14355 16832 4330 5000 10980 10 1 327492299 47486 9.14 0.67 12 0.07 1587.00 21756.00 15340 20250226 -5.48 10800 20240415 34.26 15340 -5.48 20250226 13380 8.37 20250108 15340 -5.48 20250226 10800 34.26 20240415 0.06 N 005940 5000 16832 억 56816490 N N 643 N 00 N
7 20250312 110211 55 30.00 KOSPI200 증권 N N N Y 40 N 14490 30 2 0.21 2515108075 173291 34.55 14500 14580 14430 18790 10130 14460 14513.79 17.35 0 -33590 14680 14570 14500 14390 14320 14535 14355 16832 4330 5000 10980 10 1 327492299 47454 9.13 0.67 12 0.05 1587.00 21756.00 15340 20250226 -5.54 10800 20240415 34.17 15340 -5.54 20250226 13380 8.30 20250108 15340 -5.54 20250226 10800 34.17 20240415 0.06 N 005940 5000 16832 억 56816490 N N 643 N 00 N
8 20250312 100211 55 30.00 KOSPI200 증권 N N N Y 40 N 14520 60 2 0.41 1401800015 96602 19.26 14500 14580 14430 18790 10130 14460 14511.09 17.35 0 -18004 14680 14570 14500 14390 14320 14535 14355 16832 4330 5000 10980 10 1 327492299 47552 9.15 0.67 12 0.03 1587.00 21756.00 15340 20250226 -5.35 10800 20240415 34.44 15340 -5.35 20250226 13380 8.52 20250108 15340 -5.35 20250226 10800 34.44 20240415 0.06 N 005940 5000 16832 억 56816490 N N 643 N 00 N
9 20250312 090212 55 30.00 KOSPI200 증권 N N N Y 40 N 14460 0 3 0.00 125843210 8682 1.73 14500 14530 14460 18790 10130 14460 14494.78 17.35 0 -724 14680 14570 14500 14390 14320 14535 14355 16832 4330 5000 10980 10 1 327492299 47355 9.11 0.66 12 0.00 1587.00 21756.00 15340 20250226 -5.74 10800 20240415 33.89 15340 -5.74 20250226 13380 8.07 20250108 15340 -5.74 20250226 10800 33.89 20240415 0.06 N 005940 5000 16832 억 56816490 N N 643 N 00 N
10 20250311 160211 55 30.00 KOSPI200 증권 N N N Y 40 N 14460 -150 5 -1.03 7154212275 493173 78.20 14490 14610 14430 18990 10230 14610 14506.50 17.37 0 -63720 14930 14770 14690 14530 14450 14730 14490 16832 4380 5000 11100 10 1 327492299 47355 9.11 0.66 12 0.15 1587.00 21756.00 15340 20250226 -5.74 10800 20240415 33.89 15340 -5.74 20250226 13380 8.07 20250108 15340 -5.74 20250226 10800 33.89 20240415 0.05 N 005940 5000 16832 억 56869692 N N 643 N 00 N
11 20250311 150211 55 30.00 KOSPI200 증권 N N N Y 40 N 14440 -170 5 -1.16 6493091665 447435 70.95 14490 14610 14440 18990 10230 14610 14511.81 17.37 0 -48758 14930 14770 14690 14530 14450 14730 14490 16832 4380 5000 11100 10 1 327492299 47290 9.10 0.66 12 0.14 1587.00 21756.00 15340 20250226 -5.87 10800 20240415 33.70 15340 -5.87 20250226 13380 7.92 20250108 15340 -5.87 20250226 10800 33.70 20240415 0.05 N 005940 5000 16832 억 56869692 N N 6438 N 00 N
12 20250311 140211 55 30.00 KOSPI200 증권 N N N Y 40 N 14480 -130 5 -0.89 5351987385 368617 58.45 14490 14610 14460 18990 10230 14610 14519.10 17.37 0 -40069 14930 14770 14690 14530 14450 14730 14490 16832 4380 5000 11100 10 1 327492299 47421 9.12 0.67 12 0.11 1587.00 21756.00 15340 20250226 -5.61 10800 20240415 34.07 15340 -5.61 20250226 13380 8.22 20250108 15340 -5.61 20250226 10800 34.07 20240415 0.05 N 005940 5000 16832 억 56869692 N N 6438 N 00 N