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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160215,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15090,-60,5,-0.40,4063028240,268579,41.31,15150,15230,14900,19690,10610,15150,15127.92,17.43,0,16118,15470,15310,15160,15000,14850,15390,15080,16832,4540,5000,11510,10,1,327492299,49419,9.51,0.69,12,0.08,1587.00,21756.00,15320,20250220,-1.50,10800,20240415,39.72,15320,-1.50,20250220,13380,12.78,20250108,15320,-1.50,20250220,10800,39.72,20240415,0.04,N,005940,5000,16832 억,,57080927,N,N,144,N,00,N
20250221,150216,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15110,-40,5,-0.26,3590085470,237264,36.49,15150,15230,14900,19690,10610,15150,15131.18,17.43,0,16668,15470,15310,15160,15000,14850,15390,15080,16832,4540,5000,11510,10,1,327492299,49484,9.52,0.69,12,0.07,1587.00,21756.00,15320,20250220,-1.37,10800,20240415,39.91,15320,-1.37,20250220,13380,12.93,20250108,15320,-1.37,20250220,10800,39.91,20240415,0.04,N,005940,5000,16832 억,,57080927,N,N,373,N,00,N
20250221,140215,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15140,-10,5,-0.07,2539835830,167632,25.78,15150,15230,14900,19690,10610,15150,15151.26,17.43,0,10653,15470,15310,15160,15000,14850,15390,15080,16832,4540,5000,11510,10,1,327492299,49582,9.54,0.70,12,0.05,1587.00,21756.00,15320,20250220,-1.17,10800,20240415,40.19,15320,-1.17,20250220,13380,13.15,20250108,15320,-1.17,20250220,10800,40.19,20240415,0.04,N,005940,5000,16832 억,,57080927,N,N,373,N,00,N
20250221,130215,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15180,30,2,0.20,2132673070,140770,21.65,15150,15230,14900,19690,10610,15150,15150.05,17.43,0,18337,15470,15310,15160,15000,14850,15390,15080,16832,4540,5000,11510,10,1,327492299,49713,9.57,0.70,12,0.04,1587.00,21756.00,15320,20250220,-0.91,10800,20240415,40.56,15320,-0.91,20250220,13380,13.45,20250108,15320,-0.91,20250220,10800,40.56,20240415,0.04,N,005940,5000,16832 억,,57080927,N,N,373,N,00,N
20250221,120216,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15180,30,2,0.20,1847480630,121980,18.76,15150,15230,14900,19690,10610,15150,15145.77,17.43,0,19452,15470,15310,15160,15000,14850,15390,15080,16832,4540,5000,11510,10,1,327492299,49713,9.57,0.70,12,0.04,1587.00,21756.00,15320,20250220,-0.91,10800,20240415,40.56,15320,-0.91,20250220,13380,13.45,20250108,15320,-0.91,20250220,10800,40.56,20240415,0.04,N,005940,5000,16832 억,,57080927,N,N,373,N,00,N
20250221,110215,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15160,10,2,0.07,1538974180,101636,15.63,15150,15230,14900,19690,10610,15150,15142.02,17.43,0,16117,15470,15310,15160,15000,14850,15390,15080,16832,4540,5000,11510,10,1,327492299,49648,9.55,0.70,12,0.03,1587.00,21756.00,15320,20250220,-1.04,10800,20240415,40.37,15320,-1.04,20250220,13380,13.30,20250108,15320,-1.04,20250220,10800,40.37,20240415,0.04,N,005940,5000,16832 억,,57080927,N,N,373,N,00,N
20250221,100216,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15150,0,3,0.00,1008543230,66690,10.26,15150,15210,14900,19690,10610,15150,15122.85,17.43,0,9749,15470,15310,15160,15000,14850,15390,15080,16832,4540,5000,11510,10,1,327492299,49615,9.55,0.70,12,0.02,1587.00,21756.00,15320,20250220,-1.11,10800,20240415,40.28,15320,-1.11,20250220,13380,13.23,20250108,15320,-1.11,20250220,10800,40.28,20240415,0.04,N,005940,5000,16832 억,,57080927,N,N,373,N,00,N
20250221,090216,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15170,20,2,0.13,39062970,2579,0.40,15150,15170,15120,19690,10610,15150,15146.55,17.43,0,-26,15470,15310,15160,15000,14850,15390,15080,16832,4540,5000,11510,10,1,327492299,49681,9.56,0.70,12,0.00,1587.00,21756.00,15320,20250220,-0.98,10800,20240415,40.46,15320,-0.98,20250220,13380,13.38,20250108,15320,-0.98,20250220,10800,40.46,20240415,0.04,N,005940,5000,16832 억,,57080927,N,N,373,N,00,N
20250220,160215,55,30.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,15150,-10,5,-0.07,9850133990,649311,137.97,15010,15320,15010,19700,10620,15160,15170.13,17.45,0,-12184,15326,15242,15116,15032,14906,15285,15075,16832,4540,5000,11520,10,1,327492299,49615,9.55,0.70,12,0.20,1587.00,21756.00,15320,20250220,-1.11,10800,20240415,40.28,15320,-1.11,20250220,13380,13.23,20250108,15320,-1.11,20250220,10800,40.28,20240415,0.04,N,005940,5000,16832 억,,57136690,N,N,259,N,00,N
20250220,150215,55,30.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,15070,-90,5,-0.59,8462087310,557392,118.44,15010,15320,15010,19700,10620,15160,15181.57,17.45,0,-5322,15326,15242,15116,15032,14906,15285,15075,16832,4540,5000,11520,10,1,327492299,49353,9.50,0.69,12,0.17,1587.00,21756.00,15320,20250220,-1.63,10800,20240415,39.54,15320,-1.63,20250220,13380,12.63,20250108,15320,-1.63,20250220,10800,39.54,20240415,0.04,N,005940,5000,16832 억,,57136690,N,N,373,N,00,N
20250220,140216,55,30.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,15160,0,3,0.00,6355292610,417912,88.80,15010,15320,15010,19700,10620,15160,15207.25,17.45,0,28549,15326,15242,15116,15032,14906,15285,15075,16832,4540,5000,11520,10,1,327492299,49648,9.55,0.70,12,0.13,1587.00,21756.00,15320,20250220,-1.04,10800,20240415,40.37,15320,-1.04,20250220,13380,13.30,20250108,15320,-1.04,20250220,10800,40.37,20240415,0.04,N,005940,5000,16832 억,,57136690,N,N,373,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 20250221 160215 55 30.00 KOSPI200 증권 N N N Y 40 N 15090 -60 5 -0.40 4063028240 268579 41.31 15150 15230 14900 19690 10610 15150 15127.92 17.43 0 16118 15470 15310 15160 15000 14850 15390 15080 16832 4540 5000 11510 10 1 327492299 49419 9.51 0.69 12 0.08 1587.00 21756.00 15320 20250220 -1.50 10800 20240415 39.72 15320 -1.50 20250220 13380 12.78 20250108 15320 -1.50 20250220 10800 39.72 20240415 0.04 N 005940 5000 16832 억 57080927 N N 144 N 00 N
3 20250221 150216 55 30.00 KOSPI200 증권 N N N Y 40 N 15110 -40 5 -0.26 3590085470 237264 36.49 15150 15230 14900 19690 10610 15150 15131.18 17.43 0 16668 15470 15310 15160 15000 14850 15390 15080 16832 4540 5000 11510 10 1 327492299 49484 9.52 0.69 12 0.07 1587.00 21756.00 15320 20250220 -1.37 10800 20240415 39.91 15320 -1.37 20250220 13380 12.93 20250108 15320 -1.37 20250220 10800 39.91 20240415 0.04 N 005940 5000 16832 억 57080927 N N 373 N 00 N
4 20250221 140215 55 30.00 KOSPI200 증권 N N N Y 40 N 15140 -10 5 -0.07 2539835830 167632 25.78 15150 15230 14900 19690 10610 15150 15151.26 17.43 0 10653 15470 15310 15160 15000 14850 15390 15080 16832 4540 5000 11510 10 1 327492299 49582 9.54 0.70 12 0.05 1587.00 21756.00 15320 20250220 -1.17 10800 20240415 40.19 15320 -1.17 20250220 13380 13.15 20250108 15320 -1.17 20250220 10800 40.19 20240415 0.04 N 005940 5000 16832 억 57080927 N N 373 N 00 N
5 20250221 130215 55 30.00 KOSPI200 증권 N N N Y 40 N 15180 30 2 0.20 2132673070 140770 21.65 15150 15230 14900 19690 10610 15150 15150.05 17.43 0 18337 15470 15310 15160 15000 14850 15390 15080 16832 4540 5000 11510 10 1 327492299 49713 9.57 0.70 12 0.04 1587.00 21756.00 15320 20250220 -0.91 10800 20240415 40.56 15320 -0.91 20250220 13380 13.45 20250108 15320 -0.91 20250220 10800 40.56 20240415 0.04 N 005940 5000 16832 억 57080927 N N 373 N 00 N
6 20250221 120216 55 30.00 KOSPI200 증권 N N N Y 40 N 15180 30 2 0.20 1847480630 121980 18.76 15150 15230 14900 19690 10610 15150 15145.77 17.43 0 19452 15470 15310 15160 15000 14850 15390 15080 16832 4540 5000 11510 10 1 327492299 49713 9.57 0.70 12 0.04 1587.00 21756.00 15320 20250220 -0.91 10800 20240415 40.56 15320 -0.91 20250220 13380 13.45 20250108 15320 -0.91 20250220 10800 40.56 20240415 0.04 N 005940 5000 16832 억 57080927 N N 373 N 00 N
7 20250221 110215 55 30.00 KOSPI200 증권 N N N Y 40 N 15160 10 2 0.07 1538974180 101636 15.63 15150 15230 14900 19690 10610 15150 15142.02 17.43 0 16117 15470 15310 15160 15000 14850 15390 15080 16832 4540 5000 11510 10 1 327492299 49648 9.55 0.70 12 0.03 1587.00 21756.00 15320 20250220 -1.04 10800 20240415 40.37 15320 -1.04 20250220 13380 13.30 20250108 15320 -1.04 20250220 10800 40.37 20240415 0.04 N 005940 5000 16832 억 57080927 N N 373 N 00 N
8 20250221 100216 55 30.00 KOSPI200 증권 N N N Y 40 N 15150 0 3 0.00 1008543230 66690 10.26 15150 15210 14900 19690 10610 15150 15122.85 17.43 0 9749 15470 15310 15160 15000 14850 15390 15080 16832 4540 5000 11510 10 1 327492299 49615 9.55 0.70 12 0.02 1587.00 21756.00 15320 20250220 -1.11 10800 20240415 40.28 15320 -1.11 20250220 13380 13.23 20250108 15320 -1.11 20250220 10800 40.28 20240415 0.04 N 005940 5000 16832 억 57080927 N N 373 N 00 N
9 20250221 090216 55 30.00 KOSPI200 증권 N N N Y 40 N 15170 20 2 0.13 39062970 2579 0.40 15150 15170 15120 19690 10610 15150 15146.55 17.43 0 -26 15470 15310 15160 15000 14850 15390 15080 16832 4540 5000 11510 10 1 327492299 49681 9.56 0.70 12 0.00 1587.00 21756.00 15320 20250220 -0.98 10800 20240415 40.46 15320 -0.98 20250220 13380 13.38 20250108 15320 -0.98 20250220 10800 40.46 20240415 0.04 N 005940 5000 16832 억 57080927 N N 373 N 00 N
10 20250220 160215 55 30.00 KOSPI200 신고가 증권 N N N Y 40 N 15150 -10 5 -0.07 9850133990 649311 137.97 15010 15320 15010 19700 10620 15160 15170.13 17.45 0 -12184 15326 15242 15116 15032 14906 15285 15075 16832 4540 5000 11520 10 1 327492299 49615 9.55 0.70 12 0.20 1587.00 21756.00 15320 20250220 -1.11 10800 20240415 40.28 15320 -1.11 20250220 13380 13.23 20250108 15320 -1.11 20250220 10800 40.28 20240415 0.04 N 005940 5000 16832 억 57136690 N N 259 N 00 N
11 20250220 150215 55 30.00 KOSPI200 신고가 증권 N N N Y 40 N 15070 -90 5 -0.59 8462087310 557392 118.44 15010 15320 15010 19700 10620 15160 15181.57 17.45 0 -5322 15326 15242 15116 15032 14906 15285 15075 16832 4540 5000 11520 10 1 327492299 49353 9.50 0.69 12 0.17 1587.00 21756.00 15320 20250220 -1.63 10800 20240415 39.54 15320 -1.63 20250220 13380 12.63 20250108 15320 -1.63 20250220 10800 39.54 20240415 0.04 N 005940 5000 16832 억 57136690 N N 373 N 00 N
12 20250220 140216 55 30.00 KOSPI200 신고가 증권 N N N Y 40 N 15160 0 3 0.00 6355292610 417912 88.80 15010 15320 15010 19700 10620 15160 15207.25 17.45 0 28549 15326 15242 15116 15032 14906 15285 15075 16832 4540 5000 11520 10 1 327492299 49648 9.55 0.70 12 0.13 1587.00 21756.00 15320 20250220 -1.04 10800 20240415 40.37 15320 -1.04 20250220 13380 13.30 20250108 15320 -1.04 20250220 10800 40.37 20240415 0.04 N 005940 5000 16832 억 57136690 N N 373 N 00 N