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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005940/price/prices-20250201.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
20250228,160220,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14890,-430,5,-2.81,18572959790,1242273,358.39,15240,15260,14890,19910,10730,15320,14950.79,17.46,0,49711,15480,15400,15240,15160,15000,15440,15200,16832,4590,5000,11640,10,1,327492299,48764,9.38,0.68,12,0.38,1587.00,21756.00,15340,20250226,-2.93,10800,20240415,37.87,15340,-2.93,20250226,13380,11.29,20250108,15340,-2.93,20250226,10800,37.87,20240415,0.05,N,005940,5000,16832 억,,57190130,N,N,19214,N,00,N
20250228,150220,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14960,-360,5,-2.35,6044413880,401165,115.74,15240,15260,14960,19910,10730,15320,15067.15,17.46,0,60220,15480,15400,15240,15160,15000,15440,15200,16832,4590,5000,11640,10,1,327492299,48993,9.43,0.69,12,0.12,1587.00,21756.00,15340,20250226,-2.48,10800,20240415,38.52,15340,-2.48,20250226,13380,11.81,20250108,15340,-2.48,20250226,10800,38.52,20240415,0.05,N,005940,5000,16832 억,,57190130,N,N,207,N,00,N
20250228,140221,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15040,-280,5,-1.83,4536755470,300629,86.73,15240,15260,14960,19910,10730,15320,15090.88,17.46,0,28639,15480,15400,15240,15160,15000,15440,15200,16832,4590,5000,11640,10,1,327492299,49255,9.48,0.69,12,0.09,1587.00,21756.00,15340,20250226,-1.96,10800,20240415,39.26,15340,-1.96,20250226,13380,12.41,20250108,15340,-1.96,20250226,10800,39.26,20240415,0.05,N,005940,5000,16832 억,,57190130,N,N,207,N,00,N
20250228,130220,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15040,-280,5,-1.83,3340799550,221282,63.84,15240,15260,14960,19910,10730,15320,15097.47,17.46,0,4861,15480,15400,15240,15160,15000,15440,15200,16832,4590,5000,11640,10,1,327492299,49255,9.48,0.69,12,0.07,1587.00,21756.00,15340,20250226,-1.96,10800,20240415,39.26,15340,-1.96,20250226,13380,12.41,20250108,15340,-1.96,20250226,10800,39.26,20240415,0.05,N,005940,5000,16832 억,,57190130,N,N,207,N,00,N
20250228,120219,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15070,-250,5,-1.63,2156974100,142458,41.10,15240,15260,15050,19910,10730,15320,15141.12,17.46,0,-3947,15480,15400,15240,15160,15000,15440,15200,16832,4590,5000,11640,10,1,327492299,49353,9.50,0.69,12,0.04,1587.00,21756.00,15340,20250226,-1.76,10800,20240415,39.54,15340,-1.76,20250226,13380,12.63,20250108,15340,-1.76,20250226,10800,39.54,20240415,0.05,N,005940,5000,16832 억,,57190130,N,N,207,N,00,N
20250228,110220,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15100,-220,5,-1.44,1639608540,108196,31.21,15240,15260,15050,19910,10730,15320,15154.06,17.46,0,-6190,15480,15400,15240,15160,15000,15440,15200,16832,4590,5000,11640,10,1,327492299,49451,9.51,0.69,12,0.03,1587.00,21756.00,15340,20250226,-1.56,10800,20240415,39.81,15340,-1.56,20250226,13380,12.86,20250108,15340,-1.56,20250226,10800,39.81,20240415,0.05,N,005940,5000,16832 억,,57190130,N,N,207,N,00,N
20250228,100219,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15180,-140,5,-0.91,789042530,51921,14.98,15240,15260,15170,19910,10730,15320,15196.98,17.46,0,6207,15480,15400,15240,15160,15000,15440,15200,16832,4590,5000,11640,10,1,327492299,49713,9.57,0.70,12,0.02,1587.00,21756.00,15340,20250226,-1.04,10800,20240415,40.56,15340,-1.04,20250226,13380,13.45,20250108,15340,-1.04,20250226,10800,40.56,20240415,0.05,N,005940,5000,16832 억,,57190130,N,N,207,N,00,N
20250228,090220,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15180,-140,5,-0.91,137792590,9057,2.61,15240,15260,15170,19910,10730,15320,15213.91,17.46,0,130,15480,15400,15240,15160,15000,15440,15200,16832,4590,5000,11640,10,1,327492299,49713,9.57,0.70,12,0.00,1587.00,21756.00,15340,20250226,-1.04,10800,20240415,40.56,15340,-1.04,20250226,13380,13.45,20250108,15340,-1.04,20250226,10800,40.56,20240415,0.05,N,005940,5000,16832 억,,57190130,N,N,207,N,00,N
20250227,160217,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15320,40,2,0.26,5267560370,346239,80.29,15210,15320,15080,19860,10700,15280,15213.53,17.45,0,24818,15440,15360,15260,15180,15080,15400,15220,16832,4580,5000,11610,10,1,327492299,50172,9.65,0.70,12,0.11,1587.00,21756.00,15340,20250226,-0.13,10800,20240415,41.85,15340,-0.13,20250226,13380,14.50,20250108,15340,-0.13,20250226,10800,41.85,20240415,0.04,N,005940,5000,16832 억,,57151160,N,N,207,N,00,N
20250227,150218,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15290,10,2,0.07,4375139450,287940,66.77,15210,15300,15080,19860,10700,15280,15194.62,17.45,0,19209,15440,15360,15260,15180,15080,15400,15220,16832,4580,5000,11610,10,1,327492299,50074,9.63,0.70,12,0.09,1587.00,21756.00,15340,20250226,-0.33,10800,20240415,41.57,15340,-0.33,20250226,13380,14.28,20250108,15340,-0.33,20250226,10800,41.57,20240415,0.04,N,005940,5000,16832 억,,57151160,N,N,54,N,00,N
20250227,140219,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15210,-70,5,-0.46,3585369660,236128,54.76,15210,15280,15080,19860,10700,15280,15184.01,17.45,0,2044,15440,15360,15260,15180,15080,15400,15220,16832,4580,5000,11610,10,1,327492299,49812,9.58,0.70,12,0.07,1587.00,21756.00,15340,20250226,-0.85,10800,20240415,40.83,15340,-0.85,20250226,13380,13.68,20250108,15340,-0.85,20250226,10800,40.83,20240415,0.04,N,005940,5000,16832 억,,57151160,N,N,54,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 20250228 160220 55 30.00 KOSPI200 증권 N N N Y 40 N 14890 -430 5 -2.81 18572959790 1242273 358.39 15240 15260 14890 19910 10730 15320 14950.79 17.46 0 49711 15480 15400 15240 15160 15000 15440 15200 16832 4590 5000 11640 10 1 327492299 48764 9.38 0.68 12 0.38 1587.00 21756.00 15340 20250226 -2.93 10800 20240415 37.87 15340 -2.93 20250226 13380 11.29 20250108 15340 -2.93 20250226 10800 37.87 20240415 0.05 N 005940 5000 16832 억 57190130 N N 19214 N 00 N
3 20250228 150220 55 30.00 KOSPI200 증권 N N N Y 40 N 14960 -360 5 -2.35 6044413880 401165 115.74 15240 15260 14960 19910 10730 15320 15067.15 17.46 0 60220 15480 15400 15240 15160 15000 15440 15200 16832 4590 5000 11640 10 1 327492299 48993 9.43 0.69 12 0.12 1587.00 21756.00 15340 20250226 -2.48 10800 20240415 38.52 15340 -2.48 20250226 13380 11.81 20250108 15340 -2.48 20250226 10800 38.52 20240415 0.05 N 005940 5000 16832 억 57190130 N N 207 N 00 N
4 20250228 140221 55 30.00 KOSPI200 증권 N N N Y 40 N 15040 -280 5 -1.83 4536755470 300629 86.73 15240 15260 14960 19910 10730 15320 15090.88 17.46 0 28639 15480 15400 15240 15160 15000 15440 15200 16832 4590 5000 11640 10 1 327492299 49255 9.48 0.69 12 0.09 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 0.05 N 005940 5000 16832 억 57190130 N N 207 N 00 N
5 20250228 130220 55 30.00 KOSPI200 증권 N N N Y 40 N 15040 -280 5 -1.83 3340799550 221282 63.84 15240 15260 14960 19910 10730 15320 15097.47 17.46 0 4861 15480 15400 15240 15160 15000 15440 15200 16832 4590 5000 11640 10 1 327492299 49255 9.48 0.69 12 0.07 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 0.05 N 005940 5000 16832 억 57190130 N N 207 N 00 N
6 20250228 120219 55 30.00 KOSPI200 증권 N N N Y 40 N 15070 -250 5 -1.63 2156974100 142458 41.10 15240 15260 15050 19910 10730 15320 15141.12 17.46 0 -3947 15480 15400 15240 15160 15000 15440 15200 16832 4590 5000 11640 10 1 327492299 49353 9.50 0.69 12 0.04 1587.00 21756.00 15340 20250226 -1.76 10800 20240415 39.54 15340 -1.76 20250226 13380 12.63 20250108 15340 -1.76 20250226 10800 39.54 20240415 0.05 N 005940 5000 16832 억 57190130 N N 207 N 00 N
7 20250228 110220 55 30.00 KOSPI200 증권 N N N Y 40 N 15100 -220 5 -1.44 1639608540 108196 31.21 15240 15260 15050 19910 10730 15320 15154.06 17.46 0 -6190 15480 15400 15240 15160 15000 15440 15200 16832 4590 5000 11640 10 1 327492299 49451 9.51 0.69 12 0.03 1587.00 21756.00 15340 20250226 -1.56 10800 20240415 39.81 15340 -1.56 20250226 13380 12.86 20250108 15340 -1.56 20250226 10800 39.81 20240415 0.05 N 005940 5000 16832 억 57190130 N N 207 N 00 N
8 20250228 100219 55 30.00 KOSPI200 증권 N N N Y 40 N 15180 -140 5 -0.91 789042530 51921 14.98 15240 15260 15170 19910 10730 15320 15196.98 17.46 0 6207 15480 15400 15240 15160 15000 15440 15200 16832 4590 5000 11640 10 1 327492299 49713 9.57 0.70 12 0.02 1587.00 21756.00 15340 20250226 -1.04 10800 20240415 40.56 15340 -1.04 20250226 13380 13.45 20250108 15340 -1.04 20250226 10800 40.56 20240415 0.05 N 005940 5000 16832 억 57190130 N N 207 N 00 N
9 20250228 090220 55 30.00 KOSPI200 증권 N N N Y 40 N 15180 -140 5 -0.91 137792590 9057 2.61 15240 15260 15170 19910 10730 15320 15213.91 17.46 0 130 15480 15400 15240 15160 15000 15440 15200 16832 4590 5000 11640 10 1 327492299 49713 9.57 0.70 12 0.00 1587.00 21756.00 15340 20250226 -1.04 10800 20240415 40.56 15340 -1.04 20250226 13380 13.45 20250108 15340 -1.04 20250226 10800 40.56 20240415 0.05 N 005940 5000 16832 억 57190130 N N 207 N 00 N
10 20250227 160217 55 30.00 KOSPI200 증권 N N N Y 40 N 15320 40 2 0.26 5267560370 346239 80.29 15210 15320 15080 19860 10700 15280 15213.53 17.45 0 24818 15440 15360 15260 15180 15080 15400 15220 16832 4580 5000 11610 10 1 327492299 50172 9.65 0.70 12 0.11 1587.00 21756.00 15340 20250226 -0.13 10800 20240415 41.85 15340 -0.13 20250226 13380 14.50 20250108 15340 -0.13 20250226 10800 41.85 20240415 0.04 N 005940 5000 16832 억 57151160 N N 207 N 00 N
11 20250227 150218 55 30.00 KOSPI200 증권 N N N Y 40 N 15290 10 2 0.07 4375139450 287940 66.77 15210 15300 15080 19860 10700 15280 15194.62 17.45 0 19209 15440 15360 15260 15180 15080 15400 15220 16832 4580 5000 11610 10 1 327492299 50074 9.63 0.70 12 0.09 1587.00 21756.00 15340 20250226 -0.33 10800 20240415 41.57 15340 -0.33 20250226 13380 14.28 20250108 15340 -0.33 20250226 10800 41.57 20240415 0.04 N 005940 5000 16832 억 57151160 N N 54 N 00 N
12 20250227 140219 55 30.00 KOSPI200 증권 N N N Y 40 N 15210 -70 5 -0.46 3585369660 236128 54.76 15210 15280 15080 19860 10700 15280 15184.01 17.45 0 2044 15440 15360 15260 15180 15080 15400 15220 16832 4580 5000 11610 10 1 327492299 49812 9.58 0.70 12 0.07 1587.00 21756.00 15340 20250226 -0.85 10800 20240415 40.83 15340 -0.85 20250226 13380 13.68 20250108 15340 -0.85 20250226 10800 40.83 20240415 0.04 N 005940 5000 16832 억 57151160 N N 54 N 00 N