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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005930/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
20250306,160209,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54300,300,2,0.56,654971488200,12082186,72.88,54100,54500,54000,70200,37800,54000,54209.52,50.38,0,-1221126,55866,54932,54466,53532,53066,54700,53300,7780,16200,100,39960,100,1,5919637922,3214363,10.97,0.94,12,0.20,4950.00,57930.00,88800,20240711,-38.85,49900,20241114,8.82,59100,-8.12,20250220,50800,6.89,20250203,88800,-38.85,20240711,49900,8.82,20241114,0.25,N,005930,100,7780 억,,2982314257,N,N,75780,N,00,N
20250306,150209,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54000,0,3,0.00,509594954000,9399664,56.70,54100,54500,54000,70200,37800,54000,54214.18,50.38,0,-1264259,55866,54932,54466,53532,53066,54700,53300,7780,16200,100,39960,100,1,5919637922,3196604,10.91,0.93,12,0.16,4950.00,57930.00,88800,20240711,-39.19,49900,20241114,8.22,59100,-8.63,20250220,50800,6.30,20250203,88800,-39.19,20240711,49900,8.22,20241114,0.25,N,005930,100,7780 억,,2982314257,N,N,97112,N,00,N
20250306,140209,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54200,200,2,0.37,431967740900,7964131,48.04,54100,54500,54000,70200,37800,54000,54239.17,50.38,0,-864912,55866,54932,54466,53532,53066,54700,53300,7780,16200,100,39960,100,1,5919637922,3208444,10.95,0.94,12,0.13,4950.00,57930.00,88800,20240711,-38.96,49900,20241114,8.62,59100,-8.29,20250220,50800,6.69,20250203,88800,-38.96,20240711,49900,8.62,20241114,0.25,N,005930,100,7780 억,,2982314257,N,N,97112,N,00,N
20250306,130208,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54200,200,2,0.37,371654165200,6850104,41.32,54100,54500,54000,70200,37800,54000,54255.28,50.38,0,-501343,55866,54932,54466,53532,53066,54700,53300,7780,16200,100,39960,100,1,5919637922,3208444,10.95,0.94,12,0.12,4950.00,57930.00,88800,20240711,-38.96,49900,20241114,8.62,59100,-8.29,20250220,50800,6.69,20250203,88800,-38.96,20240711,49900,8.62,20241114,0.25,N,005930,100,7780 억,,2982314257,N,N,97112,N,00,N
20250306,120209,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54450,450,2,0.83,314000469300,5788146,34.91,54100,54500,54000,70200,37800,54000,54248.91,50.38,0,-191068,55866,54932,54466,53532,53066,54700,53300,7780,16200,100,39960,100,1,5919637922,3223243,11.00,0.94,12,0.10,4950.00,57930.00,88800,20240711,-38.68,49900,20241114,9.12,59100,-7.87,20250220,50800,7.19,20250203,88800,-38.68,20240711,49900,9.12,20241114,0.25,N,005930,100,7780 억,,2982314257,N,N,97112,N,00,N
20250306,110208,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54400,400,2,0.74,259853766250,4793214,28.91,54100,54500,54000,70200,37800,54000,54212.87,50.38,0,-249263,55866,54932,54466,53532,53066,54700,53300,7780,16200,100,39960,100,1,5919637922,3220283,10.99,0.94,12,0.08,4950.00,57930.00,88800,20240711,-38.74,49900,20241114,9.02,59100,-7.95,20250220,50800,7.09,20250203,88800,-38.74,20240711,49900,9.02,20241114,0.25,N,005930,100,7780 억,,2982314257,N,N,97112,N,00,N
20250306,100209,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54200,200,2,0.37,190219384400,3510491,21.17,54100,54400,54000,70200,37800,54000,54186.01,50.38,0,-429394,55866,54932,54466,53532,53066,54700,53300,7780,16200,100,39960,100,1,5919637922,3208444,10.95,0.94,12,0.06,4950.00,57930.00,88800,20240711,-38.96,49900,20241114,8.62,59100,-8.29,20250220,50800,6.69,20250203,88800,-38.96,20240711,49900,8.62,20241114,0.25,N,005930,100,7780 억,,2982314257,N,N,97112,N,00,N
20250306,090209,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54200,200,2,0.37,30623325300,565611,3.41,54100,54300,54100,70200,37800,54000,54142.17,50.38,0,-173389,55866,54932,54466,53532,53066,54700,53300,7780,16200,100,39960,100,1,5919637922,3208444,10.95,0.94,12,0.01,4950.00,57930.00,88800,20240711,-38.96,49900,20241114,8.62,59100,-8.29,20250220,50800,6.69,20250203,88800,-38.96,20240711,49900,8.62,20241114,0.25,N,005930,100,7780 억,,2982314257,N,N,97112,N,00,N
20250305,160207,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54000,-500,5,-0.92,891325954250,16370263,88.23,55100,55400,54000,70800,38200,54500,54448.71,50.03,0,-3184680,55633,55066,54433,53866,53233,55350,54150,7780,16300,100,40330,100,1,5969782550,3223683,10.91,0.93,12,0.27,4950.00,57930.00,88800,20240711,-39.19,49900,20241114,8.22,59100,-8.63,20250220,50800,6.30,20250203,88800,-39.19,20240711,49900,8.22,20241114,0.25,N,005930,100,7780 억,,2986523692,N,N,95425,N,00,N
20250305,150209,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54400,-100,5,-0.18,696913289100,12777020,68.86,55100,55400,54100,70800,38200,54500,54544.29,50.03,0,-2499590,55633,55066,54433,53866,53233,55350,54150,7780,16300,100,40330,100,1,5969782550,3247562,10.99,0.94,12,0.21,4950.00,57930.00,88800,20240711,-38.74,49900,20241114,9.02,59100,-7.95,20250220,50800,7.09,20250203,88800,-38.74,20240711,49900,9.02,20241114,0.25,N,005930,100,7780 억,,2986523692,N,N,55460,N,00,N
20250305,140207,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54400,-100,5,-0.18,607328381300,11129461,59.98,55100,55400,54100,70800,38200,54500,54569.46,50.03,0,-2035788,55633,55066,54433,53866,53233,55350,54150,7780,16300,100,40330,100,1,5969782550,3247562,10.99,0.94,12,0.19,4950.00,57930.00,88800,20240711,-38.74,49900,20241114,9.02,59100,-7.95,20250220,50800,7.09,20250203,88800,-38.74,20240711,49900,9.02,20241114,0.25,N,005930,100,7780 억,,2986523692,N,N,55460,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 20250306 160209 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 54300 300 2 0.56 654971488200 12082186 72.88 54100 54500 54000 70200 37800 54000 54209.52 50.38 0 -1221126 55866 54932 54466 53532 53066 54700 53300 7780 16200 100 39960 100 1 5919637922 3214363 10.97 0.94 12 0.20 4950.00 57930.00 88800 20240711 -38.85 49900 20241114 8.82 59100 -8.12 20250220 50800 6.89 20250203 88800 -38.85 20240711 49900 8.82 20241114 0.25 N 005930 100 7780 억 2982314257 N N 75780 N 00 N
3 20250306 150209 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 54000 0 3 0.00 509594954000 9399664 56.70 54100 54500 54000 70200 37800 54000 54214.18 50.38 0 -1264259 55866 54932 54466 53532 53066 54700 53300 7780 16200 100 39960 100 1 5919637922 3196604 10.91 0.93 12 0.16 4950.00 57930.00 88800 20240711 -39.19 49900 20241114 8.22 59100 -8.63 20250220 50800 6.30 20250203 88800 -39.19 20240711 49900 8.22 20241114 0.25 N 005930 100 7780 억 2982314257 N N 97112 N 00 N
4 20250306 140209 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 54200 200 2 0.37 431967740900 7964131 48.04 54100 54500 54000 70200 37800 54000 54239.17 50.38 0 -864912 55866 54932 54466 53532 53066 54700 53300 7780 16200 100 39960 100 1 5919637922 3208444 10.95 0.94 12 0.13 4950.00 57930.00 88800 20240711 -38.96 49900 20241114 8.62 59100 -8.29 20250220 50800 6.69 20250203 88800 -38.96 20240711 49900 8.62 20241114 0.25 N 005930 100 7780 억 2982314257 N N 97112 N 00 N
5 20250306 130208 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 54200 200 2 0.37 371654165200 6850104 41.32 54100 54500 54000 70200 37800 54000 54255.28 50.38 0 -501343 55866 54932 54466 53532 53066 54700 53300 7780 16200 100 39960 100 1 5919637922 3208444 10.95 0.94 12 0.12 4950.00 57930.00 88800 20240711 -38.96 49900 20241114 8.62 59100 -8.29 20250220 50800 6.69 20250203 88800 -38.96 20240711 49900 8.62 20241114 0.25 N 005930 100 7780 억 2982314257 N N 97112 N 00 N
6 20250306 120209 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 54450 450 2 0.83 314000469300 5788146 34.91 54100 54500 54000 70200 37800 54000 54248.91 50.38 0 -191068 55866 54932 54466 53532 53066 54700 53300 7780 16200 100 39960 100 1 5919637922 3223243 11.00 0.94 12 0.10 4950.00 57930.00 88800 20240711 -38.68 49900 20241114 9.12 59100 -7.87 20250220 50800 7.19 20250203 88800 -38.68 20240711 49900 9.12 20241114 0.25 N 005930 100 7780 억 2982314257 N N 97112 N 00 N
7 20250306 110208 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 54400 400 2 0.74 259853766250 4793214 28.91 54100 54500 54000 70200 37800 54000 54212.87 50.38 0 -249263 55866 54932 54466 53532 53066 54700 53300 7780 16200 100 39960 100 1 5919637922 3220283 10.99 0.94 12 0.08 4950.00 57930.00 88800 20240711 -38.74 49900 20241114 9.02 59100 -7.95 20250220 50800 7.09 20250203 88800 -38.74 20240711 49900 9.02 20241114 0.25 N 005930 100 7780 억 2982314257 N N 97112 N 00 N
8 20250306 100209 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 54200 200 2 0.37 190219384400 3510491 21.17 54100 54400 54000 70200 37800 54000 54186.01 50.38 0 -429394 55866 54932 54466 53532 53066 54700 53300 7780 16200 100 39960 100 1 5919637922 3208444 10.95 0.94 12 0.06 4950.00 57930.00 88800 20240711 -38.96 49900 20241114 8.62 59100 -8.29 20250220 50800 6.69 20250203 88800 -38.96 20240711 49900 8.62 20241114 0.25 N 005930 100 7780 억 2982314257 N N 97112 N 00 N
9 20250306 090209 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 54200 200 2 0.37 30623325300 565611 3.41 54100 54300 54100 70200 37800 54000 54142.17 50.38 0 -173389 55866 54932 54466 53532 53066 54700 53300 7780 16200 100 39960 100 1 5919637922 3208444 10.95 0.94 12 0.01 4950.00 57930.00 88800 20240711 -38.96 49900 20241114 8.62 59100 -8.29 20250220 50800 6.69 20250203 88800 -38.96 20240711 49900 8.62 20241114 0.25 N 005930 100 7780 억 2982314257 N N 97112 N 00 N
10 20250305 160207 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 54000 -500 5 -0.92 891325954250 16370263 88.23 55100 55400 54000 70800 38200 54500 54448.71 50.03 0 -3184680 55633 55066 54433 53866 53233 55350 54150 7780 16300 100 40330 100 1 5969782550 3223683 10.91 0.93 12 0.27 4950.00 57930.00 88800 20240711 -39.19 49900 20241114 8.22 59100 -8.63 20250220 50800 6.30 20250203 88800 -39.19 20240711 49900 8.22 20241114 0.25 N 005930 100 7780 억 2986523692 N N 95425 N 00 N
11 20250305 150209 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 54400 -100 5 -0.18 696913289100 12777020 68.86 55100 55400 54100 70800 38200 54500 54544.29 50.03 0 -2499590 55633 55066 54433 53866 53233 55350 54150 7780 16300 100 40330 100 1 5969782550 3247562 10.99 0.94 12 0.21 4950.00 57930.00 88800 20240711 -38.74 49900 20241114 9.02 59100 -7.95 20250220 50800 7.09 20250203 88800 -38.74 20240711 49900 9.02 20241114 0.25 N 005930 100 7780 억 2986523692 N N 55460 N 00 N
12 20250305 140207 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 54400 -100 5 -0.18 607328381300 11129461 59.98 55100 55400 54100 70800 38200 54500 54569.46 50.03 0 -2035788 55633 55066 54433 53866 53233 55350 54150 7780 16300 100 40330 100 1 5969782550 3247562 10.99 0.94 12 0.19 4950.00 57930.00 88800 20240711 -38.74 49900 20241114 9.02 59100 -7.95 20250220 50800 7.09 20250203 88800 -38.74 20240711 49900 9.02 20241114 0.25 N 005930 100 7780 억 2986523692 N N 55460 N 00 N