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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160214,55,30.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,15150,110,2,0.73,8878074940,583334,81.28,15080,15340,14990,19550,10530,15040,15219.54,17.10,0,54205,15340,15190,14890,14740,14440,15265,14815,16832,4510,5000,11430,10,1,327492299,49615,9.55,0.70,12,0.18,1587.00,21756.00,15340,20250226,-1.24,10800,20240415,40.28,15340,0.00,20250226,13380,13.23,20250108,15340,-1.24,20250226,10800,40.28,20240415,0.06,N,005940,5000,16832 억,,55993907,N,N,2036,N,00,N
20250318,150215,55,30.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,15170,130,2,0.86,8074763155,530325,73.89,15080,15340,14990,19550,10530,15040,15226.07,17.10,0,66633,15340,15190,14890,14740,14440,15265,14815,16832,4510,5000,11430,10,1,327492299,49681,9.56,0.70,12,0.16,1587.00,21756.00,15340,20250226,-1.11,10800,20240415,40.46,15340,0.00,20250226,13380,13.38,20250108,15340,-1.11,20250226,10800,40.46,20240415,0.06,N,005940,5000,16832 억,,55993907,N,N,26,N,00,N
20250318,140214,55,30.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,15220,180,2,1.20,7237682755,475270,66.22,15080,15340,14990,19550,10530,15040,15228.57,17.10,0,77057,15340,15190,14890,14740,14440,15265,14815,16832,4510,5000,11430,10,1,327492299,49844,9.59,0.70,12,0.15,1587.00,21756.00,15340,20250226,-0.78,10800,20240415,40.93,15340,0.00,20250226,13380,13.75,20250108,15340,-0.78,20250226,10800,40.93,20240415,0.06,N,005940,5000,16832 억,,55993907,N,N,26,N,00,N
20250318,130214,55,30.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,15220,180,2,1.20,6157429265,404279,56.33,15080,15340,14990,19550,10530,15040,15230.64,17.10,0,71847,15340,15190,14890,14740,14440,15265,14815,16832,4510,5000,11430,10,1,327492299,49844,9.59,0.70,12,0.12,1587.00,21756.00,15340,20250226,-0.78,10800,20240415,40.93,15340,0.00,20250226,13380,13.75,20250108,15340,-0.78,20250226,10800,40.93,20240415,0.06,N,005940,5000,16832 억,,55993907,N,N,26,N,00,N
20250318,120213,55,30.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,15250,210,2,1.40,5533298960,363306,50.62,15080,15340,14990,19550,10530,15040,15230.41,17.10,0,72983,15340,15190,14890,14740,14440,15265,14815,16832,4510,5000,11430,10,1,327492299,49943,9.61,0.70,12,0.11,1587.00,21756.00,15340,20250226,-0.59,10800,20240415,41.20,15340,0.00,20250226,13380,13.98,20250108,15340,-0.59,20250226,10800,41.20,20240415,0.06,N,005940,5000,16832 억,,55993907,N,N,26,N,00,N
20250318,110214,55,30.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,15230,190,2,1.26,4589389895,301335,41.99,15080,15340,14990,19550,10530,15040,15230.19,17.10,0,76260,15340,15190,14890,14740,14440,15265,14815,16832,4510,5000,11430,10,1,327492299,49877,9.60,0.70,12,0.09,1587.00,21756.00,15340,20250226,-0.72,10800,20240415,41.02,15340,0.00,20250226,13380,13.83,20250108,15340,-0.72,20250226,10800,41.02,20240415,0.06,N,005940,5000,16832 억,,55993907,N,N,26,N,00,N
20250318,100215,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15240,200,2,1.33,2102278490,138560,19.31,15080,15240,14990,19550,10530,15040,15172.33,17.10,0,22261,15340,15190,14890,14740,14440,15265,14815,16832,4510,5000,11430,10,1,327492299,49910,9.60,0.70,12,0.04,1587.00,21756.00,15340,20250226,-0.65,10800,20240415,41.11,15340,-0.65,20250226,13380,13.90,20250108,15340,-0.65,20250226,10800,41.11,20240415,0.06,N,005940,5000,16832 억,,55993907,N,N,26,N,00,N
20250318,090214,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15080,40,2,0.27,244510070,16214,2.26,15080,15130,15030,19550,10530,15040,15080.18,17.10,0,-143,15340,15190,14890,14740,14440,15265,14815,16832,4510,5000,11430,10,1,327492299,49386,9.50,0.69,12,0.00,1587.00,21756.00,15340,20250226,-1.69,10800,20240415,39.63,15340,-1.69,20250226,13380,12.71,20250108,15340,-1.69,20250226,10800,39.63,20240415,0.06,N,005940,5000,16832 억,,55993907,N,N,26,N,00,N
20250317,160214,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15040,550,2,3.80,10687525705,717687,168.86,14600,15040,14590,18830,10150,14490,14891.62,17.13,0,-71768,14790,14640,14550,14400,14310,14595,14355,16832,4340,5000,11010,10,1,327492299,49255,9.48,0.69,12,0.22,1587.00,21756.00,15340,20250226,-1.96,10800,20240415,39.26,15340,-1.96,20250226,13380,12.41,20250108,15340,-1.96,20250226,10800,39.26,20240415,0.06,N,005940,5000,16832 억,,56105652,N,N,21,N,00,N
20250317,150214,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15020,530,2,3.66,9033704035,607671,142.98,14600,15030,14590,18830,10150,14490,14866.11,17.13,0,-47464,14790,14640,14550,14400,14310,14595,14355,16832,4340,5000,11010,10,1,327492299,49189,9.46,0.69,12,0.19,1587.00,21756.00,15340,20250226,-2.09,10800,20240415,39.07,15340,-2.09,20250226,13380,12.26,20250108,15340,-2.09,20250226,10800,39.07,20240415,0.06,N,005940,5000,16832 억,,56105652,N,N,3194,N,00,N
20250317,140214,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14940,450,2,3.11,6466186235,436225,102.64,14600,14970,14590,18830,10150,14490,14823.05,17.13,0,-3322,14790,14640,14550,14400,14310,14595,14355,16832,4340,5000,11010,10,1,327492299,48927,9.41,0.69,12,0.13,1587.00,21756.00,15340,20250226,-2.61,10800,20240415,38.33,15340,-2.61,20250226,13380,11.66,20250108,15340,-2.61,20250226,10800,38.33,20240415,0.06,N,005940,5000,16832 억,,56105652,N,N,3194,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 20250318 160214 55 30.00 KOSPI200 신고가 증권 N N N Y 40 N 15150 110 2 0.73 8878074940 583334 81.28 15080 15340 14990 19550 10530 15040 15219.54 17.10 0 54205 15340 15190 14890 14740 14440 15265 14815 16832 4510 5000 11430 10 1 327492299 49615 9.55 0.70 12 0.18 1587.00 21756.00 15340 20250226 -1.24 10800 20240415 40.28 15340 0.00 20250226 13380 13.23 20250108 15340 -1.24 20250226 10800 40.28 20240415 0.06 N 005940 5000 16832 억 55993907 N N 2036 N 00 N
3 20250318 150215 55 30.00 KOSPI200 신고가 증권 N N N Y 40 N 15170 130 2 0.86 8074763155 530325 73.89 15080 15340 14990 19550 10530 15040 15226.07 17.10 0 66633 15340 15190 14890 14740 14440 15265 14815 16832 4510 5000 11430 10 1 327492299 49681 9.56 0.70 12 0.16 1587.00 21756.00 15340 20250226 -1.11 10800 20240415 40.46 15340 0.00 20250226 13380 13.38 20250108 15340 -1.11 20250226 10800 40.46 20240415 0.06 N 005940 5000 16832 억 55993907 N N 26 N 00 N
4 20250318 140214 55 30.00 KOSPI200 신고가 증권 N N N Y 40 N 15220 180 2 1.20 7237682755 475270 66.22 15080 15340 14990 19550 10530 15040 15228.57 17.10 0 77057 15340 15190 14890 14740 14440 15265 14815 16832 4510 5000 11430 10 1 327492299 49844 9.59 0.70 12 0.15 1587.00 21756.00 15340 20250226 -0.78 10800 20240415 40.93 15340 0.00 20250226 13380 13.75 20250108 15340 -0.78 20250226 10800 40.93 20240415 0.06 N 005940 5000 16832 억 55993907 N N 26 N 00 N
5 20250318 130214 55 30.00 KOSPI200 신고가 증권 N N N Y 40 N 15220 180 2 1.20 6157429265 404279 56.33 15080 15340 14990 19550 10530 15040 15230.64 17.10 0 71847 15340 15190 14890 14740 14440 15265 14815 16832 4510 5000 11430 10 1 327492299 49844 9.59 0.70 12 0.12 1587.00 21756.00 15340 20250226 -0.78 10800 20240415 40.93 15340 0.00 20250226 13380 13.75 20250108 15340 -0.78 20250226 10800 40.93 20240415 0.06 N 005940 5000 16832 억 55993907 N N 26 N 00 N
6 20250318 120213 55 30.00 KOSPI200 신고가 증권 N N N Y 40 N 15250 210 2 1.40 5533298960 363306 50.62 15080 15340 14990 19550 10530 15040 15230.41 17.10 0 72983 15340 15190 14890 14740 14440 15265 14815 16832 4510 5000 11430 10 1 327492299 49943 9.61 0.70 12 0.11 1587.00 21756.00 15340 20250226 -0.59 10800 20240415 41.20 15340 0.00 20250226 13380 13.98 20250108 15340 -0.59 20250226 10800 41.20 20240415 0.06 N 005940 5000 16832 억 55993907 N N 26 N 00 N
7 20250318 110214 55 30.00 KOSPI200 신고가 증권 N N N Y 40 N 15230 190 2 1.26 4589389895 301335 41.99 15080 15340 14990 19550 10530 15040 15230.19 17.10 0 76260 15340 15190 14890 14740 14440 15265 14815 16832 4510 5000 11430 10 1 327492299 49877 9.60 0.70 12 0.09 1587.00 21756.00 15340 20250226 -0.72 10800 20240415 41.02 15340 0.00 20250226 13380 13.83 20250108 15340 -0.72 20250226 10800 41.02 20240415 0.06 N 005940 5000 16832 억 55993907 N N 26 N 00 N
8 20250318 100215 55 30.00 KOSPI200 증권 N N N Y 40 N 15240 200 2 1.33 2102278490 138560 19.31 15080 15240 14990 19550 10530 15040 15172.33 17.10 0 22261 15340 15190 14890 14740 14440 15265 14815 16832 4510 5000 11430 10 1 327492299 49910 9.60 0.70 12 0.04 1587.00 21756.00 15340 20250226 -0.65 10800 20240415 41.11 15340 -0.65 20250226 13380 13.90 20250108 15340 -0.65 20250226 10800 41.11 20240415 0.06 N 005940 5000 16832 억 55993907 N N 26 N 00 N
9 20250318 090214 55 30.00 KOSPI200 증권 N N N Y 40 N 15080 40 2 0.27 244510070 16214 2.26 15080 15130 15030 19550 10530 15040 15080.18 17.10 0 -143 15340 15190 14890 14740 14440 15265 14815 16832 4510 5000 11430 10 1 327492299 49386 9.50 0.69 12 0.00 1587.00 21756.00 15340 20250226 -1.69 10800 20240415 39.63 15340 -1.69 20250226 13380 12.71 20250108 15340 -1.69 20250226 10800 39.63 20240415 0.06 N 005940 5000 16832 억 55993907 N N 26 N 00 N
10 20250317 160214 55 30.00 KOSPI200 증권 N N N Y 40 N 15040 550 2 3.80 10687525705 717687 168.86 14600 15040 14590 18830 10150 14490 14891.62 17.13 0 -71768 14790 14640 14550 14400 14310 14595 14355 16832 4340 5000 11010 10 1 327492299 49255 9.48 0.69 12 0.22 1587.00 21756.00 15340 20250226 -1.96 10800 20240415 39.26 15340 -1.96 20250226 13380 12.41 20250108 15340 -1.96 20250226 10800 39.26 20240415 0.06 N 005940 5000 16832 억 56105652 N N 21 N 00 N
11 20250317 150214 55 30.00 KOSPI200 증권 N N N Y 40 N 15020 530 2 3.66 9033704035 607671 142.98 14600 15030 14590 18830 10150 14490 14866.11 17.13 0 -47464 14790 14640 14550 14400 14310 14595 14355 16832 4340 5000 11010 10 1 327492299 49189 9.46 0.69 12 0.19 1587.00 21756.00 15340 20250226 -2.09 10800 20240415 39.07 15340 -2.09 20250226 13380 12.26 20250108 15340 -2.09 20250226 10800 39.07 20240415 0.06 N 005940 5000 16832 억 56105652 N N 3194 N 00 N
12 20250317 140214 55 30.00 KOSPI200 증권 N N N Y 40 N 14940 450 2 3.11 6466186235 436225 102.64 14600 14970 14590 18830 10150 14490 14823.05 17.13 0 -3322 14790 14640 14550 14400 14310 14595 14355 16832 4340 5000 11010 10 1 327492299 48927 9.41 0.69 12 0.13 1587.00 21756.00 15340 20250226 -2.61 10800 20240415 38.33 15340 -2.61 20250226 13380 11.66 20250108 15340 -2.61 20250226 10800 38.33 20240415 0.06 N 005940 5000 16832 억 56105652 N N 3194 N 00 N