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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160213,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15160,100,2,0.66,7122125490,470013,111.68,15020,15200,14990,19570,10550,15060,15153.04,17.43,0,91846,15360,15210,15090,14940,14820,15150,14880,16832,4510,5000,11440,10,1,327492299,49648,9.55,0.70,12,0.14,1587.00,21756.00,15250,20250217,-0.59,10800,20240415,40.37,15250,-0.59,20250217,13380,13.30,20250108,15250,-0.59,20250217,10800,40.37,20240415,0.04,N,005940,5000,16832 억,,57068237,N,N,373,N,00,N
20250219,150215,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15200,140,2,0.93,6378038280,420965,100.03,15020,15200,14990,19570,10550,15060,15150.99,17.43,0,82838,15360,15210,15090,14940,14820,15150,14880,16832,4510,5000,11440,10,1,327492299,49779,9.58,0.70,12,0.13,1587.00,21756.00,15250,20250217,-0.33,10800,20240415,40.74,15250,-0.33,20250217,13380,13.60,20250108,15250,-0.33,20250217,10800,40.74,20240415,0.04,N,005940,5000,16832 억,,57068237,N,N,112,N,00,N
20250219,140214,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15180,120,2,0.80,4872147830,321590,76.41,15020,15200,14990,19570,10550,15060,15150.18,17.43,0,75555,15360,15210,15090,14940,14820,15150,14880,16832,4510,5000,11440,10,1,327492299,49713,9.57,0.70,12,0.10,1587.00,21756.00,15250,20250217,-0.46,10800,20240415,40.56,15250,-0.46,20250217,13380,13.45,20250108,15250,-0.46,20250217,10800,40.56,20240415,0.04,N,005940,5000,16832 억,,57068237,N,N,112,N,00,N
20250219,130214,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15180,120,2,0.80,3857697630,254658,60.51,15020,15200,14990,19570,10550,15060,15148.54,17.43,0,66319,15360,15210,15090,14940,14820,15150,14880,16832,4510,5000,11440,10,1,327492299,49713,9.57,0.70,12,0.08,1587.00,21756.00,15250,20250217,-0.46,10800,20240415,40.56,15250,-0.46,20250217,13380,13.45,20250108,15250,-0.46,20250217,10800,40.56,20240415,0.04,N,005940,5000,16832 억,,57068237,N,N,112,N,00,N
20250219,120214,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15200,140,2,0.93,3109953760,205401,48.81,15020,15200,14990,19570,10550,15060,15140.89,17.43,0,46822,15360,15210,15090,14940,14820,15150,14880,16832,4510,5000,11440,10,1,327492299,49779,9.58,0.70,12,0.06,1587.00,21756.00,15250,20250217,-0.33,10800,20240415,40.74,15250,-0.33,20250217,13380,13.60,20250108,15250,-0.33,20250217,10800,40.74,20240415,0.04,N,005940,5000,16832 억,,57068237,N,N,112,N,00,N
20250219,110214,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15190,130,2,0.86,2173373750,143704,34.15,15020,15200,14990,19570,10550,15060,15123.96,17.43,0,30986,15360,15210,15090,14940,14820,15150,14880,16832,4510,5000,11440,10,1,327492299,49746,9.57,0.70,12,0.04,1587.00,21756.00,15250,20250217,-0.39,10800,20240415,40.65,15250,-0.39,20250217,13380,13.53,20250108,15250,-0.39,20250217,10800,40.65,20240415,0.04,N,005940,5000,16832 억,,57068237,N,N,112,N,00,N
20250219,100214,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15180,120,2,0.80,1446894050,95804,22.76,15020,15200,14990,19570,10550,15060,15102.65,17.43,0,11596,15360,15210,15090,14940,14820,15150,14880,16832,4510,5000,11440,10,1,327492299,49713,9.57,0.70,12,0.03,1587.00,21756.00,15250,20250217,-0.46,10800,20240415,40.56,15250,-0.46,20250217,13380,13.45,20250108,15250,-0.46,20250217,10800,40.56,20240415,0.04,N,005940,5000,16832 억,,57068237,N,N,112,N,00,N
20250219,090214,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15090,30,2,0.20,176969700,11768,2.80,15020,15090,14990,19570,10550,15060,15038.21,17.43,0,657,15360,15210,15090,14940,14820,15150,14880,16832,4510,5000,11440,10,1,327492299,49419,9.51,0.69,12,0.00,1587.00,21756.00,15250,20250217,-1.05,10800,20240415,39.72,15250,-1.05,20250217,13380,12.78,20250108,15250,-1.05,20250217,10800,39.72,20240415,0.04,N,005940,5000,16832 억,,57068237,N,N,112,N,00,N
20250218,160214,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15060,-80,5,-0.53,6332254320,420431,70.14,15140,15240,14970,19680,10600,15140,15061.34,17.42,0,51589,15513,15326,15063,14876,14613,15420,14970,16832,4540,5000,11500,10,1,327492299,49320,9.49,0.69,12,0.13,1587.00,21756.00,15250,20250217,-1.25,10800,20240415,39.44,15250,-1.25,20250217,13380,12.56,20250108,15250,-1.25,20250217,10800,39.44,20240415,0.04,N,005940,5000,16832 억,,57043300,N,N,112,N,00,N
20250218,150214,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15040,-100,5,-0.66,5610121710,372504,62.15,15140,15240,14970,19680,10600,15140,15060.57,17.42,0,34147,15513,15326,15063,14876,14613,15420,14970,16832,4540,5000,11500,10,1,327492299,49255,9.48,0.69,12,0.11,1587.00,21756.00,15250,20250217,-1.38,10800,20240415,39.26,15250,-1.38,20250217,13380,12.41,20250108,15250,-1.38,20250217,10800,39.26,20240415,0.04,N,005940,5000,16832 억,,57043300,N,N,219,N,00,N
20250218,140215,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15010,-130,5,-0.86,4489264870,297817,49.69,15140,15240,14970,19680,10600,15140,15073.90,17.42,0,2611,15513,15326,15063,14876,14613,15420,14970,16832,4540,5000,11500,10,1,327492299,49157,9.46,0.69,12,0.09,1587.00,21756.00,15250,20250217,-1.57,10800,20240415,38.98,15250,-1.57,20250217,13380,12.18,20250108,15250,-1.57,20250217,10800,38.98,20240415,0.04,N,005940,5000,16832 억,,57043300,N,N,219,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 20250219 160213 55 30.00 KOSPI200 증권 N N N Y 40 N 15160 100 2 0.66 7122125490 470013 111.68 15020 15200 14990 19570 10550 15060 15153.04 17.43 0 91846 15360 15210 15090 14940 14820 15150 14880 16832 4510 5000 11440 10 1 327492299 49648 9.55 0.70 12 0.14 1587.00 21756.00 15250 20250217 -0.59 10800 20240415 40.37 15250 -0.59 20250217 13380 13.30 20250108 15250 -0.59 20250217 10800 40.37 20240415 0.04 N 005940 5000 16832 억 57068237 N N 373 N 00 N
3 20250219 150215 55 30.00 KOSPI200 증권 N N N Y 40 N 15200 140 2 0.93 6378038280 420965 100.03 15020 15200 14990 19570 10550 15060 15150.99 17.43 0 82838 15360 15210 15090 14940 14820 15150 14880 16832 4510 5000 11440 10 1 327492299 49779 9.58 0.70 12 0.13 1587.00 21756.00 15250 20250217 -0.33 10800 20240415 40.74 15250 -0.33 20250217 13380 13.60 20250108 15250 -0.33 20250217 10800 40.74 20240415 0.04 N 005940 5000 16832 억 57068237 N N 112 N 00 N
4 20250219 140214 55 30.00 KOSPI200 증권 N N N Y 40 N 15180 120 2 0.80 4872147830 321590 76.41 15020 15200 14990 19570 10550 15060 15150.18 17.43 0 75555 15360 15210 15090 14940 14820 15150 14880 16832 4510 5000 11440 10 1 327492299 49713 9.57 0.70 12 0.10 1587.00 21756.00 15250 20250217 -0.46 10800 20240415 40.56 15250 -0.46 20250217 13380 13.45 20250108 15250 -0.46 20250217 10800 40.56 20240415 0.04 N 005940 5000 16832 억 57068237 N N 112 N 00 N
5 20250219 130214 55 30.00 KOSPI200 증권 N N N Y 40 N 15180 120 2 0.80 3857697630 254658 60.51 15020 15200 14990 19570 10550 15060 15148.54 17.43 0 66319 15360 15210 15090 14940 14820 15150 14880 16832 4510 5000 11440 10 1 327492299 49713 9.57 0.70 12 0.08 1587.00 21756.00 15250 20250217 -0.46 10800 20240415 40.56 15250 -0.46 20250217 13380 13.45 20250108 15250 -0.46 20250217 10800 40.56 20240415 0.04 N 005940 5000 16832 억 57068237 N N 112 N 00 N
6 20250219 120214 55 30.00 KOSPI200 증권 N N N Y 40 N 15200 140 2 0.93 3109953760 205401 48.81 15020 15200 14990 19570 10550 15060 15140.89 17.43 0 46822 15360 15210 15090 14940 14820 15150 14880 16832 4510 5000 11440 10 1 327492299 49779 9.58 0.70 12 0.06 1587.00 21756.00 15250 20250217 -0.33 10800 20240415 40.74 15250 -0.33 20250217 13380 13.60 20250108 15250 -0.33 20250217 10800 40.74 20240415 0.04 N 005940 5000 16832 억 57068237 N N 112 N 00 N
7 20250219 110214 55 30.00 KOSPI200 증권 N N N Y 40 N 15190 130 2 0.86 2173373750 143704 34.15 15020 15200 14990 19570 10550 15060 15123.96 17.43 0 30986 15360 15210 15090 14940 14820 15150 14880 16832 4510 5000 11440 10 1 327492299 49746 9.57 0.70 12 0.04 1587.00 21756.00 15250 20250217 -0.39 10800 20240415 40.65 15250 -0.39 20250217 13380 13.53 20250108 15250 -0.39 20250217 10800 40.65 20240415 0.04 N 005940 5000 16832 억 57068237 N N 112 N 00 N
8 20250219 100214 55 30.00 KOSPI200 증권 N N N Y 40 N 15180 120 2 0.80 1446894050 95804 22.76 15020 15200 14990 19570 10550 15060 15102.65 17.43 0 11596 15360 15210 15090 14940 14820 15150 14880 16832 4510 5000 11440 10 1 327492299 49713 9.57 0.70 12 0.03 1587.00 21756.00 15250 20250217 -0.46 10800 20240415 40.56 15250 -0.46 20250217 13380 13.45 20250108 15250 -0.46 20250217 10800 40.56 20240415 0.04 N 005940 5000 16832 억 57068237 N N 112 N 00 N
9 20250219 090214 55 30.00 KOSPI200 증권 N N N Y 40 N 15090 30 2 0.20 176969700 11768 2.80 15020 15090 14990 19570 10550 15060 15038.21 17.43 0 657 15360 15210 15090 14940 14820 15150 14880 16832 4510 5000 11440 10 1 327492299 49419 9.51 0.69 12 0.00 1587.00 21756.00 15250 20250217 -1.05 10800 20240415 39.72 15250 -1.05 20250217 13380 12.78 20250108 15250 -1.05 20250217 10800 39.72 20240415 0.04 N 005940 5000 16832 억 57068237 N N 112 N 00 N
10 20250218 160214 55 30.00 KOSPI200 증권 N N N Y 40 N 15060 -80 5 -0.53 6332254320 420431 70.14 15140 15240 14970 19680 10600 15140 15061.34 17.42 0 51589 15513 15326 15063 14876 14613 15420 14970 16832 4540 5000 11500 10 1 327492299 49320 9.49 0.69 12 0.13 1587.00 21756.00 15250 20250217 -1.25 10800 20240415 39.44 15250 -1.25 20250217 13380 12.56 20250108 15250 -1.25 20250217 10800 39.44 20240415 0.04 N 005940 5000 16832 억 57043300 N N 112 N 00 N
11 20250218 150214 55 30.00 KOSPI200 증권 N N N Y 40 N 15040 -100 5 -0.66 5610121710 372504 62.15 15140 15240 14970 19680 10600 15140 15060.57 17.42 0 34147 15513 15326 15063 14876 14613 15420 14970 16832 4540 5000 11500 10 1 327492299 49255 9.48 0.69 12 0.11 1587.00 21756.00 15250 20250217 -1.38 10800 20240415 39.26 15250 -1.38 20250217 13380 12.41 20250108 15250 -1.38 20250217 10800 39.26 20240415 0.04 N 005940 5000 16832 억 57043300 N N 219 N 00 N
12 20250218 140215 55 30.00 KOSPI200 증권 N N N Y 40 N 15010 -130 5 -0.86 4489264870 297817 49.69 15140 15240 14970 19680 10600 15140 15073.90 17.42 0 2611 15513 15326 15063 14876 14613 15420 14970 16832 4540 5000 11500 10 1 327492299 49157 9.46 0.69 12 0.09 1587.00 21756.00 15250 20250217 -1.57 10800 20240415 38.98 15250 -1.57 20250217 13380 12.18 20250108 15250 -1.57 20250217 10800 38.98 20240415 0.04 N 005940 5000 16832 억 57043300 N N 219 N 00 N