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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005940/price/prices-20241101.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
20241118,160208,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13370,150,2,1.13,4797650750,358018,135.96,13150,13520,13150,17180,9260,13220,13400.59,18.35,0,14922,13453,13336,13233,13116,13013,13285,13065,16832,3960,5000,10040,10,1,327492299,43786,8.42,0.61,12,0.11,1587.00,21756.00,14400,20240801,-7.15,9730,20240118,37.41,14400,-7.15,20240801,9730,37.41,20240118,14400,-7.15,20240801,9730,37.41,20240118,0.07,N,005940,5000,16832 억,,60086809,N,N,17857,N,00,N
20241118,150208,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13330,110,2,0.83,3564682970,265759,100.92,13150,13520,13150,17180,9260,13220,13413.22,18.35,0,4123,13453,13336,13233,13116,13013,13285,13065,16832,3960,5000,10040,10,1,327492299,43655,8.40,0.61,12,0.08,1587.00,21756.00,14400,20240801,-7.43,9730,20240118,37.00,14400,-7.43,20240801,9730,37.00,20240118,14400,-7.43,20240801,9730,37.00,20240118,0.07,N,005940,5000,16832 억,,60086809,N,N,6311,N,00,N
20241118,140209,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13360,140,2,1.06,3095885510,230645,87.59,13150,13520,13150,17180,9260,13220,13422.73,18.35,0,4554,13453,13336,13233,13116,13013,13285,13065,16832,3960,5000,10040,10,1,327492299,43753,8.42,0.61,12,0.07,1587.00,21756.00,14400,20240801,-7.22,9730,20240118,37.31,14400,-7.22,20240801,9730,37.31,20240118,14400,-7.22,20240801,9730,37.31,20240118,0.07,N,005940,5000,16832 억,,60086809,N,N,6311,N,00,N
20241118,130208,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13360,140,2,1.06,2796751990,208309,79.10,13150,13520,13150,17180,9260,13220,13425.98,18.35,0,6769,13453,13336,13233,13116,13013,13285,13065,16832,3960,5000,10040,10,1,327492299,43753,8.42,0.61,12,0.06,1587.00,21756.00,14400,20240801,-7.22,9730,20240118,37.31,14400,-7.22,20240801,9730,37.31,20240118,14400,-7.22,20240801,9730,37.31,20240118,0.07,N,005940,5000,16832 억,,60086809,N,N,6311,N,00,N
20241118,120209,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13390,170,2,1.29,2425037070,180523,68.55,13150,13520,13150,17180,9260,13220,13433.40,18.35,0,12824,13453,13336,13233,13116,13013,13285,13065,16832,3960,5000,10040,10,1,327492299,43851,8.44,0.62,12,0.06,1587.00,21756.00,14400,20240801,-7.01,9730,20240118,37.62,14400,-7.01,20240801,9730,37.62,20240118,14400,-7.01,20240801,9730,37.62,20240118,0.07,N,005940,5000,16832 억,,60086809,N,N,6311,N,00,N
20241118,110209,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13430,210,2,1.59,2070752110,154101,58.52,13150,13520,13150,17180,9260,13220,13437.64,18.35,0,16604,13453,13336,13233,13116,13013,13285,13065,16832,3960,5000,10040,10,1,327492299,43982,8.46,0.62,12,0.05,1587.00,21756.00,14400,20240801,-6.74,9730,20240118,38.03,14400,-6.74,20240801,9730,38.03,20240118,14400,-6.74,20240801,9730,38.03,20240118,0.07,N,005940,5000,16832 억,,60086809,N,N,6311,N,00,N
20241118,100209,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13490,270,2,2.04,1598660820,119049,45.21,13150,13520,13150,17180,9260,13220,13428.60,18.35,0,25129,13453,13336,13233,13116,13013,13285,13065,16832,3960,5000,10040,10,1,327492299,44179,8.50,0.62,12,0.04,1587.00,21756.00,14400,20240801,-6.32,9730,20240118,38.64,14400,-6.32,20240801,9730,38.64,20240118,14400,-6.32,20240801,9730,38.64,20240118,0.07,N,005940,5000,16832 억,,60086809,N,N,6311,N,00,N
20241118,090208,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13190,-30,5,-0.23,90487910,6874,2.61,13150,13270,13150,17180,9260,13220,13163.75,18.35,0,-1732,13453,13336,13233,13116,13013,13285,13065,16832,3960,5000,10040,10,1,327492299,43196,8.31,0.61,12,0.00,1587.00,21756.00,14400,20240801,-8.40,9730,20240118,35.56,14400,-8.40,20240801,9730,35.56,20240118,14400,-8.40,20240801,9730,35.56,20240118,0.07,N,005940,5000,16832 억,,60086809,N,N,6311,N,00,N
20241115,160211,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13220,120,2,0.92,3486487160,263297,58.74,13230,13350,13130,17030,9170,13100,13241.65,18.35,0,-18823,13473,13286,13163,12976,12853,13225,12915,16832,3930,5000,9950,10,1,327492299,43294,8.33,0.61,12,0.08,1587.00,21756.00,14400,20240801,-8.19,9730,20240118,35.87,14400,-8.19,20240801,9730,35.87,20240118,14400,-8.19,20240801,9730,35.87,20240118,0.07,N,005940,5000,16832 억,,60087938,N,N,6311,N,00,N
20241115,150216,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13260,160,2,1.22,3056674590,230832,51.50,13230,13350,13130,17030,9170,13100,13241.99,18.35,0,-16514,13473,13286,13163,12976,12853,13225,12915,16832,3930,5000,9950,10,1,327492299,43425,8.36,0.61,12,0.07,1587.00,21756.00,14400,20240801,-7.92,9730,20240118,36.28,14400,-7.92,20240801,9730,36.28,20240118,14400,-7.92,20240801,9730,36.28,20240118,0.07,N,005940,5000,16832 억,,60087938,N,N,5024,N,00,N
20241115,140214,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13270,170,2,1.30,2615679270,197555,44.07,13230,13350,13130,17030,9170,13100,13240.26,18.35,0,-11880,13473,13286,13163,12976,12853,13225,12915,16832,3930,5000,9950,10,1,327492299,43458,8.36,0.61,12,0.06,1587.00,21756.00,14400,20240801,-7.85,9730,20240118,36.38,14400,-7.85,20240801,9730,36.38,20240118,14400,-7.85,20240801,9730,36.38,20240118,0.07,N,005940,5000,16832 억,,60087938,N,N,5024,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 20241118 160208 55 30.00 KOSPI200 증권 N N N Y 40 N 13370 150 2 1.13 4797650750 358018 135.96 13150 13520 13150 17180 9260 13220 13400.59 18.35 0 14922 13453 13336 13233 13116 13013 13285 13065 16832 3960 5000 10040 10 1 327492299 43786 8.42 0.61 12 0.11 1587.00 21756.00 14400 20240801 -7.15 9730 20240118 37.41 14400 -7.15 20240801 9730 37.41 20240118 14400 -7.15 20240801 9730 37.41 20240118 0.07 N 005940 5000 16832 억 60086809 N N 17857 N 00 N
3 20241118 150208 55 30.00 KOSPI200 증권 N N N Y 40 N 13330 110 2 0.83 3564682970 265759 100.92 13150 13520 13150 17180 9260 13220 13413.22 18.35 0 4123 13453 13336 13233 13116 13013 13285 13065 16832 3960 5000 10040 10 1 327492299 43655 8.40 0.61 12 0.08 1587.00 21756.00 14400 20240801 -7.43 9730 20240118 37.00 14400 -7.43 20240801 9730 37.00 20240118 14400 -7.43 20240801 9730 37.00 20240118 0.07 N 005940 5000 16832 억 60086809 N N 6311 N 00 N
4 20241118 140209 55 30.00 KOSPI200 증권 N N N Y 40 N 13360 140 2 1.06 3095885510 230645 87.59 13150 13520 13150 17180 9260 13220 13422.73 18.35 0 4554 13453 13336 13233 13116 13013 13285 13065 16832 3960 5000 10040 10 1 327492299 43753 8.42 0.61 12 0.07 1587.00 21756.00 14400 20240801 -7.22 9730 20240118 37.31 14400 -7.22 20240801 9730 37.31 20240118 14400 -7.22 20240801 9730 37.31 20240118 0.07 N 005940 5000 16832 억 60086809 N N 6311 N 00 N
5 20241118 130208 55 30.00 KOSPI200 증권 N N N Y 40 N 13360 140 2 1.06 2796751990 208309 79.10 13150 13520 13150 17180 9260 13220 13425.98 18.35 0 6769 13453 13336 13233 13116 13013 13285 13065 16832 3960 5000 10040 10 1 327492299 43753 8.42 0.61 12 0.06 1587.00 21756.00 14400 20240801 -7.22 9730 20240118 37.31 14400 -7.22 20240801 9730 37.31 20240118 14400 -7.22 20240801 9730 37.31 20240118 0.07 N 005940 5000 16832 억 60086809 N N 6311 N 00 N
6 20241118 120209 55 30.00 KOSPI200 증권 N N N Y 40 N 13390 170 2 1.29 2425037070 180523 68.55 13150 13520 13150 17180 9260 13220 13433.40 18.35 0 12824 13453 13336 13233 13116 13013 13285 13065 16832 3960 5000 10040 10 1 327492299 43851 8.44 0.62 12 0.06 1587.00 21756.00 14400 20240801 -7.01 9730 20240118 37.62 14400 -7.01 20240801 9730 37.62 20240118 14400 -7.01 20240801 9730 37.62 20240118 0.07 N 005940 5000 16832 억 60086809 N N 6311 N 00 N
7 20241118 110209 55 30.00 KOSPI200 증권 N N N Y 40 N 13430 210 2 1.59 2070752110 154101 58.52 13150 13520 13150 17180 9260 13220 13437.64 18.35 0 16604 13453 13336 13233 13116 13013 13285 13065 16832 3960 5000 10040 10 1 327492299 43982 8.46 0.62 12 0.05 1587.00 21756.00 14400 20240801 -6.74 9730 20240118 38.03 14400 -6.74 20240801 9730 38.03 20240118 14400 -6.74 20240801 9730 38.03 20240118 0.07 N 005940 5000 16832 억 60086809 N N 6311 N 00 N
8 20241118 100209 55 30.00 KOSPI200 증권 N N N Y 40 N 13490 270 2 2.04 1598660820 119049 45.21 13150 13520 13150 17180 9260 13220 13428.60 18.35 0 25129 13453 13336 13233 13116 13013 13285 13065 16832 3960 5000 10040 10 1 327492299 44179 8.50 0.62 12 0.04 1587.00 21756.00 14400 20240801 -6.32 9730 20240118 38.64 14400 -6.32 20240801 9730 38.64 20240118 14400 -6.32 20240801 9730 38.64 20240118 0.07 N 005940 5000 16832 억 60086809 N N 6311 N 00 N
9 20241118 090208 55 30.00 KOSPI200 증권 N N N Y 40 N 13190 -30 5 -0.23 90487910 6874 2.61 13150 13270 13150 17180 9260 13220 13163.75 18.35 0 -1732 13453 13336 13233 13116 13013 13285 13065 16832 3960 5000 10040 10 1 327492299 43196 8.31 0.61 12 0.00 1587.00 21756.00 14400 20240801 -8.40 9730 20240118 35.56 14400 -8.40 20240801 9730 35.56 20240118 14400 -8.40 20240801 9730 35.56 20240118 0.07 N 005940 5000 16832 억 60086809 N N 6311 N 00 N
10 20241115 160211 55 30.00 KOSPI200 증권 N N N Y 40 N 13220 120 2 0.92 3486487160 263297 58.74 13230 13350 13130 17030 9170 13100 13241.65 18.35 0 -18823 13473 13286 13163 12976 12853 13225 12915 16832 3930 5000 9950 10 1 327492299 43294 8.33 0.61 12 0.08 1587.00 21756.00 14400 20240801 -8.19 9730 20240118 35.87 14400 -8.19 20240801 9730 35.87 20240118 14400 -8.19 20240801 9730 35.87 20240118 0.07 N 005940 5000 16832 억 60087938 N N 6311 N 00 N
11 20241115 150216 55 30.00 KOSPI200 증권 N N N Y 40 N 13260 160 2 1.22 3056674590 230832 51.50 13230 13350 13130 17030 9170 13100 13241.99 18.35 0 -16514 13473 13286 13163 12976 12853 13225 12915 16832 3930 5000 9950 10 1 327492299 43425 8.36 0.61 12 0.07 1587.00 21756.00 14400 20240801 -7.92 9730 20240118 36.28 14400 -7.92 20240801 9730 36.28 20240118 14400 -7.92 20240801 9730 36.28 20240118 0.07 N 005940 5000 16832 억 60087938 N N 5024 N 00 N
12 20241115 140214 55 30.00 KOSPI200 증권 N N N Y 40 N 13270 170 2 1.30 2615679270 197555 44.07 13230 13350 13130 17030 9170 13100 13240.26 18.35 0 -11880 13473 13286 13163 12976 12853 13225 12915 16832 3930 5000 9950 10 1 327492299 43458 8.36 0.61 12 0.06 1587.00 21756.00 14400 20240801 -7.85 9730 20240118 36.38 14400 -7.85 20240801 9730 36.38 20240118 14400 -7.85 20240801 9730 36.38 20240118 0.07 N 005940 5000 16832 억 60087938 N N 5024 N 00 N