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
005940/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
20250306,160209,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14940,260,2,1.77,4577498660,307988,47.71,14850,14960,14600,19080,10280,14680,14862.52,17.41,0,28927,15326,15002,14736,14412,14146,14870,14280,16832,4400,5000,11150,10,1,327492299,48927,9.41,0.69,12,0.09,1587.00,21756.00,15340,20250226,-2.61,10800,20240415,38.33,15340,-2.61,20250226,13380,11.66,20250108,15340,-2.61,20250226,10800,38.33,20240415,0.04,N,005940,5000,16832 억,,57009392,N,N,1102,N,00,N
20250306,150209,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14930,250,2,1.70,3604617790,242860,37.62,14850,14940,14600,19080,10280,14680,14842.44,17.41,0,41506,15326,15002,14736,14412,14146,14870,14280,16832,4400,5000,11150,10,1,327492299,48895,9.41,0.69,12,0.07,1587.00,21756.00,15340,20250226,-2.67,10800,20240415,38.24,15340,-2.67,20250226,13380,11.58,20250108,15340,-2.67,20250226,10800,38.24,20240415,0.04,N,005940,5000,16832 억,,57009392,N,N,5566,N,00,N
20250306,140209,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14900,220,2,1.50,2940311190,198285,30.72,14850,14940,14600,19080,10280,14680,14828.79,17.41,0,42374,15326,15002,14736,14412,14146,14870,14280,16832,4400,5000,11150,10,1,327492299,48796,9.39,0.68,12,0.06,1587.00,21756.00,15340,20250226,-2.87,10800,20240415,37.96,15340,-2.87,20250226,13380,11.36,20250108,15340,-2.87,20250226,10800,37.96,20240415,0.04,N,005940,5000,16832 억,,57009392,N,N,5566,N,00,N
20250306,130209,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14850,170,2,1.16,2314190730,156253,24.20,14850,14890,14600,19080,10280,14680,14810.62,17.41,0,35744,15326,15002,14736,14412,14146,14870,14280,16832,4400,5000,11150,10,1,327492299,48633,9.36,0.68,12,0.05,1587.00,21756.00,15340,20250226,-3.19,10800,20240415,37.50,15340,-3.19,20250226,13380,10.99,20250108,15340,-3.19,20250226,10800,37.50,20240415,0.04,N,005940,5000,16832 억,,57009392,N,N,5566,N,00,N
20250306,120210,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14850,170,2,1.16,1906960910,128839,19.96,14850,14890,14600,19080,10280,14680,14801.21,17.41,0,42732,15326,15002,14736,14412,14146,14870,14280,16832,4400,5000,11150,10,1,327492299,48633,9.36,0.68,12,0.04,1587.00,21756.00,15340,20250226,-3.19,10800,20240415,37.50,15340,-3.19,20250226,13380,10.99,20250108,15340,-3.19,20250226,10800,37.50,20240415,0.04,N,005940,5000,16832 억,,57009392,N,N,5566,N,00,N
20250306,110209,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14800,120,2,0.82,1376345510,93104,14.42,14850,14850,14600,19080,10280,14680,14782.99,17.41,0,40693,15326,15002,14736,14412,14146,14870,14280,16832,4400,5000,11150,10,1,327492299,48469,9.33,0.68,12,0.03,1587.00,21756.00,15340,20250226,-3.52,10800,20240415,37.04,15340,-3.52,20250226,13380,10.61,20250108,15340,-3.52,20250226,10800,37.04,20240415,0.04,N,005940,5000,16832 억,,57009392,N,N,5566,N,00,N
20250306,100209,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14730,50,2,0.34,901307450,61038,9.46,14850,14850,14600,19080,10280,14680,14766.47,17.41,0,29236,15326,15002,14736,14412,14146,14870,14280,16832,4400,5000,11150,10,1,327492299,48240,9.28,0.68,12,0.02,1587.00,21756.00,15340,20250226,-3.98,10800,20240415,36.39,15340,-3.98,20250226,13380,10.09,20250108,15340,-3.98,20250226,10800,36.39,20240415,0.04,N,005940,5000,16832 억,,57009392,N,N,5566,N,00,N
20250306,090210,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14770,90,2,0.61,94015380,6365,0.99,14850,14850,14600,19080,10280,14680,14772.13,17.41,0,-538,15326,15002,14736,14412,14146,14870,14280,16832,4400,5000,11150,10,1,327492299,48371,9.31,0.68,12,0.00,1587.00,21756.00,15340,20250226,-3.72,10800,20240415,36.76,15340,-3.72,20250226,13380,10.39,20250108,15340,-3.72,20250226,10800,36.76,20240415,0.04,N,005940,5000,16832 억,,57009392,N,N,5566,N,00,N
20250305,160208,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14680,-240,5,-1.61,9458124575,645037,169.86,14990,15060,14470,19390,10450,14920,14662.92,17.43,0,-33225,15293,15106,14953,14766,14613,15030,14690,16832,4470,5000,11330,10,1,327492299,48076,9.25,0.67,12,0.20,1587.00,21756.00,15340,20250226,-4.30,10800,20240415,35.93,15340,-4.30,20250226,13380,9.72,20250108,15340,-4.30,20250226,10800,35.93,20240415,0.05,N,005940,5000,16832 억,,57067708,N,N,5566,N,00,N
20250305,150209,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14690,-230,5,-1.54,7738589850,527972,139.04,14990,15060,14470,19390,10450,14920,14657.20,17.43,0,-31275,15293,15106,14953,14766,14613,15030,14690,16832,4470,5000,11330,10,1,327492299,48109,9.26,0.68,12,0.16,1587.00,21756.00,15340,20250226,-4.24,10800,20240415,36.02,15340,-4.24,20250226,13380,9.79,20250108,15340,-4.24,20250226,10800,36.02,20240415,0.05,N,005940,5000,16832 억,,57067708,N,N,9802,N,00,N
20250305,140207,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14600,-320,5,-2.14,5855556960,398960,105.06,14990,15060,14470,19390,10450,14920,14677.05,17.43,0,-54245,15293,15106,14953,14766,14613,15030,14690,16832,4470,5000,11330,10,1,327492299,47814,9.20,0.67,12,0.12,1587.00,21756.00,15340,20250226,-4.82,10800,20240415,35.19,15340,-4.82,20250226,13380,9.12,20250108,15340,-4.82,20250226,10800,35.19,20240415,0.05,N,005940,5000,16832 억,,57067708,N,N,9802,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 30.00 KOSPI200 증권 N N N Y 40 N 14940 260 2 1.77 4577498660 307988 47.71 14850 14960 14600 19080 10280 14680 14862.52 17.41 0 28927 15326 15002 14736 14412 14146 14870 14280 16832 4400 5000 11150 10 1 327492299 48927 9.41 0.69 12 0.09 1587.00 21756.00 15340 20250226 -2.61 10800 20240415 38.33 15340 -2.61 20250226 13380 11.66 20250108 15340 -2.61 20250226 10800 38.33 20240415 0.04 N 005940 5000 16832 억 57009392 N N 1102 N 00 N
3 20250306 150209 55 30.00 KOSPI200 증권 N N N Y 40 N 14930 250 2 1.70 3604617790 242860 37.62 14850 14940 14600 19080 10280 14680 14842.44 17.41 0 41506 15326 15002 14736 14412 14146 14870 14280 16832 4400 5000 11150 10 1 327492299 48895 9.41 0.69 12 0.07 1587.00 21756.00 15340 20250226 -2.67 10800 20240415 38.24 15340 -2.67 20250226 13380 11.58 20250108 15340 -2.67 20250226 10800 38.24 20240415 0.04 N 005940 5000 16832 억 57009392 N N 5566 N 00 N
4 20250306 140209 55 30.00 KOSPI200 증권 N N N Y 40 N 14900 220 2 1.50 2940311190 198285 30.72 14850 14940 14600 19080 10280 14680 14828.79 17.41 0 42374 15326 15002 14736 14412 14146 14870 14280 16832 4400 5000 11150 10 1 327492299 48796 9.39 0.68 12 0.06 1587.00 21756.00 15340 20250226 -2.87 10800 20240415 37.96 15340 -2.87 20250226 13380 11.36 20250108 15340 -2.87 20250226 10800 37.96 20240415 0.04 N 005940 5000 16832 억 57009392 N N 5566 N 00 N
5 20250306 130209 55 30.00 KOSPI200 증권 N N N Y 40 N 14850 170 2 1.16 2314190730 156253 24.20 14850 14890 14600 19080 10280 14680 14810.62 17.41 0 35744 15326 15002 14736 14412 14146 14870 14280 16832 4400 5000 11150 10 1 327492299 48633 9.36 0.68 12 0.05 1587.00 21756.00 15340 20250226 -3.19 10800 20240415 37.50 15340 -3.19 20250226 13380 10.99 20250108 15340 -3.19 20250226 10800 37.50 20240415 0.04 N 005940 5000 16832 억 57009392 N N 5566 N 00 N
6 20250306 120210 55 30.00 KOSPI200 증권 N N N Y 40 N 14850 170 2 1.16 1906960910 128839 19.96 14850 14890 14600 19080 10280 14680 14801.21 17.41 0 42732 15326 15002 14736 14412 14146 14870 14280 16832 4400 5000 11150 10 1 327492299 48633 9.36 0.68 12 0.04 1587.00 21756.00 15340 20250226 -3.19 10800 20240415 37.50 15340 -3.19 20250226 13380 10.99 20250108 15340 -3.19 20250226 10800 37.50 20240415 0.04 N 005940 5000 16832 억 57009392 N N 5566 N 00 N
7 20250306 110209 55 30.00 KOSPI200 증권 N N N Y 40 N 14800 120 2 0.82 1376345510 93104 14.42 14850 14850 14600 19080 10280 14680 14782.99 17.41 0 40693 15326 15002 14736 14412 14146 14870 14280 16832 4400 5000 11150 10 1 327492299 48469 9.33 0.68 12 0.03 1587.00 21756.00 15340 20250226 -3.52 10800 20240415 37.04 15340 -3.52 20250226 13380 10.61 20250108 15340 -3.52 20250226 10800 37.04 20240415 0.04 N 005940 5000 16832 억 57009392 N N 5566 N 00 N
8 20250306 100209 55 30.00 KOSPI200 증권 N N N Y 40 N 14730 50 2 0.34 901307450 61038 9.46 14850 14850 14600 19080 10280 14680 14766.47 17.41 0 29236 15326 15002 14736 14412 14146 14870 14280 16832 4400 5000 11150 10 1 327492299 48240 9.28 0.68 12 0.02 1587.00 21756.00 15340 20250226 -3.98 10800 20240415 36.39 15340 -3.98 20250226 13380 10.09 20250108 15340 -3.98 20250226 10800 36.39 20240415 0.04 N 005940 5000 16832 억 57009392 N N 5566 N 00 N
9 20250306 090210 55 30.00 KOSPI200 증권 N N N Y 40 N 14770 90 2 0.61 94015380 6365 0.99 14850 14850 14600 19080 10280 14680 14772.13 17.41 0 -538 15326 15002 14736 14412 14146 14870 14280 16832 4400 5000 11150 10 1 327492299 48371 9.31 0.68 12 0.00 1587.00 21756.00 15340 20250226 -3.72 10800 20240415 36.76 15340 -3.72 20250226 13380 10.39 20250108 15340 -3.72 20250226 10800 36.76 20240415 0.04 N 005940 5000 16832 억 57009392 N N 5566 N 00 N
10 20250305 160208 55 30.00 KOSPI200 증권 N N N Y 40 N 14680 -240 5 -1.61 9458124575 645037 169.86 14990 15060 14470 19390 10450 14920 14662.92 17.43 0 -33225 15293 15106 14953 14766 14613 15030 14690 16832 4470 5000 11330 10 1 327492299 48076 9.25 0.67 12 0.20 1587.00 21756.00 15340 20250226 -4.30 10800 20240415 35.93 15340 -4.30 20250226 13380 9.72 20250108 15340 -4.30 20250226 10800 35.93 20240415 0.05 N 005940 5000 16832 억 57067708 N N 5566 N 00 N
11 20250305 150209 55 30.00 KOSPI200 증권 N N N Y 40 N 14690 -230 5 -1.54 7738589850 527972 139.04 14990 15060 14470 19390 10450 14920 14657.20 17.43 0 -31275 15293 15106 14953 14766 14613 15030 14690 16832 4470 5000 11330 10 1 327492299 48109 9.26 0.68 12 0.16 1587.00 21756.00 15340 20250226 -4.24 10800 20240415 36.02 15340 -4.24 20250226 13380 9.79 20250108 15340 -4.24 20250226 10800 36.02 20240415 0.05 N 005940 5000 16832 억 57067708 N N 9802 N 00 N
12 20250305 140207 55 30.00 KOSPI200 증권 N N N Y 40 N 14600 -320 5 -2.14 5855556960 398960 105.06 14990 15060 14470 19390 10450 14920 14677.05 17.43 0 -54245 15293 15106 14953 14766 14613 15030 14690 16832 4470 5000 11330 10 1 327492299 47814 9.20 0.67 12 0.12 1587.00 21756.00 15340 20250226 -4.82 10800 20240415 35.19 15340 -4.82 20250226 13380 9.12 20250108 15340 -4.82 20250226 10800 35.19 20240415 0.05 N 005940 5000 16832 억 57067708 N N 9802 N 00 N