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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160212,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14730,130,2,0.89,14959823475,1015249,179.85,14500,14890,14500,18980,10220,14600,14735.13,17.35,0,-255760,14780,14690,14560,14470,14340,14735,14515,16832,4380,5000,11090,10,1,327492299,48240,9.28,0.68,12,0.31,1587.00,21756.00,15340,20250226,-3.98,10800,20240415,36.39,15340,-3.98,20250226,13380,10.09,20250108,15340,-3.98,20250226,10800,36.39,20240415,0.06,N,005940,5000,16832 억,,56809570,N,N,15714,N,00,N
20250313,150212,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14670,70,2,0.48,9113663910,618084,109.49,14500,14890,14500,18980,10220,14600,14745.02,17.35,0,-229232,14780,14690,14560,14470,14340,14735,14515,16832,4380,5000,11090,10,1,327492299,48043,9.24,0.67,12,0.19,1587.00,21756.00,15340,20250226,-4.37,10800,20240415,35.83,15340,-4.37,20250226,13380,9.64,20250108,15340,-4.37,20250226,10800,35.83,20240415,0.06,N,005940,5000,16832 억,,56809570,N,N,1799,N,00,N
20250313,140212,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14770,170,2,1.16,7427720510,503747,89.24,14500,14890,14500,18980,10220,14600,14744.94,17.35,0,-147645,14780,14690,14560,14470,14340,14735,14515,16832,4380,5000,11090,10,1,327492299,48371,9.31,0.68,12,0.15,1587.00,21756.00,15340,20250226,-3.72,10800,20240415,36.76,15340,-3.72,20250226,13380,10.39,20250108,15340,-3.72,20250226,10800,36.76,20240415,0.06,N,005940,5000,16832 억,,56809570,N,N,1799,N,00,N
20250313,130213,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14740,140,2,0.96,6229368800,422517,74.85,14500,14890,14500,18980,10220,14600,14743.47,17.35,0,-87313,14780,14690,14560,14470,14340,14735,14515,16832,4380,5000,11090,10,1,327492299,48272,9.29,0.68,12,0.13,1587.00,21756.00,15340,20250226,-3.91,10800,20240415,36.48,15340,-3.91,20250226,13380,10.16,20250108,15340,-3.91,20250226,10800,36.48,20240415,0.06,N,005940,5000,16832 억,,56809570,N,N,1799,N,00,N
20250313,120212,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14840,240,2,1.64,4989705665,338739,60.01,14500,14890,14500,18980,10220,14600,14730.24,17.35,0,-35318,14780,14690,14560,14470,14340,14735,14515,16832,4380,5000,11090,10,1,327492299,48600,9.35,0.68,12,0.10,1587.00,21756.00,15340,20250226,-3.26,10800,20240415,37.41,15340,-3.26,20250226,13380,10.91,20250108,15340,-3.26,20250226,10800,37.41,20240415,0.06,N,005940,5000,16832 억,,56809570,N,N,1799,N,00,N
20250313,110212,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14860,260,2,1.78,3718334885,253105,44.84,14500,14890,14500,18980,10220,14600,14690.88,17.35,0,-93,14780,14690,14560,14470,14340,14735,14515,16832,4380,5000,11090,10,1,327492299,48665,9.36,0.68,12,0.08,1587.00,21756.00,15340,20250226,-3.13,10800,20240415,37.59,15340,-3.13,20250226,13380,11.06,20250108,15340,-3.13,20250226,10800,37.59,20240415,0.06,N,005940,5000,16832 억,,56809570,N,N,1799,N,00,N
20250313,100212,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14690,90,2,0.62,1814484605,124022,21.97,14500,14710,14500,18980,10220,14600,14630.34,17.35,0,-287,14780,14690,14560,14470,14340,14735,14515,16832,4380,5000,11090,10,1,327492299,48109,9.26,0.68,12,0.04,1587.00,21756.00,15340,20250226,-4.24,10800,20240415,36.02,15340,-4.24,20250226,13380,9.79,20250108,15340,-4.24,20250226,10800,36.02,20240415,0.06,N,005940,5000,16832 억,,56809570,N,N,1799,N,00,N
20250313,090213,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14610,10,2,0.07,112542450,7740,1.37,14500,14620,14500,18980,10220,14600,14540.37,17.35,0,-2866,14780,14690,14560,14470,14340,14735,14515,16832,4380,5000,11090,10,1,327492299,47847,9.21,0.67,12,0.00,1587.00,21756.00,15340,20250226,-4.76,10800,20240415,35.28,15340,-4.76,20250226,13380,9.19,20250108,15340,-4.76,20250226,10800,35.28,20240415,0.06,N,005940,5000,16832 억,,56809570,N,N,1799,N,00,N
20250312,160211,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14600,140,2,0.97,8198316710,563698,112.39,14500,14650,14430,18790,10130,14460,14543.78,17.35,0,-65335,14680,14570,14500,14390,14320,14535,14355,16832,4330,5000,10980,10,1,327492299,47814,9.20,0.67,12,0.17,1587.00,21756.00,15340,20250226,-4.82,10800,20240415,35.19,15340,-4.82,20250226,13380,9.12,20250108,15340,-4.82,20250226,10800,35.19,20240415,0.06,N,005940,5000,16832 억,,56816490,N,N,1776,N,00,N
20250312,150213,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14600,140,2,0.97,6898145980,474734,94.65,14500,14620,14430,18790,10130,14460,14530.55,17.35,0,-71621,14680,14570,14500,14390,14320,14535,14355,16832,4330,5000,10980,10,1,327492299,47814,9.20,0.67,12,0.14,1587.00,21756.00,15340,20250226,-4.82,10800,20240415,35.19,15340,-4.82,20250226,13380,9.12,20250108,15340,-4.82,20250226,10800,35.19,20240415,0.06,N,005940,5000,16832 억,,56816490,N,N,643,N,00,N
20250312,140212,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14550,90,2,0.62,5590533730,385058,76.77,14500,14600,14430,18790,10130,14460,14518.68,17.35,0,-69462,14680,14570,14500,14390,14320,14535,14355,16832,4330,5000,10980,10,1,327492299,47650,9.17,0.67,12,0.12,1587.00,21756.00,15340,20250226,-5.15,10800,20240415,34.72,15340,-5.15,20250226,13380,8.74,20250108,15340,-5.15,20250226,10800,34.72,20240415,0.06,N,005940,5000,16832 억,,56816490,N,N,643,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 20250313 160212 55 30.00 KOSPI200 증권 N N N Y 40 N 14730 130 2 0.89 14959823475 1015249 179.85 14500 14890 14500 18980 10220 14600 14735.13 17.35 0 -255760 14780 14690 14560 14470 14340 14735 14515 16832 4380 5000 11090 10 1 327492299 48240 9.28 0.68 12 0.31 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 0.06 N 005940 5000 16832 억 56809570 N N 15714 N 00 N
3 20250313 150212 55 30.00 KOSPI200 증권 N N N Y 40 N 14670 70 2 0.48 9113663910 618084 109.49 14500 14890 14500 18980 10220 14600 14745.02 17.35 0 -229232 14780 14690 14560 14470 14340 14735 14515 16832 4380 5000 11090 10 1 327492299 48043 9.24 0.67 12 0.19 1587.00 21756.00 15340 20250226 -4.37 10800 20240415 35.83 15340 -4.37 20250226 13380 9.64 20250108 15340 -4.37 20250226 10800 35.83 20240415 0.06 N 005940 5000 16832 억 56809570 N N 1799 N 00 N
4 20250313 140212 55 30.00 KOSPI200 증권 N N N Y 40 N 14770 170 2 1.16 7427720510 503747 89.24 14500 14890 14500 18980 10220 14600 14744.94 17.35 0 -147645 14780 14690 14560 14470 14340 14735 14515 16832 4380 5000 11090 10 1 327492299 48371 9.31 0.68 12 0.15 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 0.06 N 005940 5000 16832 억 56809570 N N 1799 N 00 N
5 20250313 130213 55 30.00 KOSPI200 증권 N N N Y 40 N 14740 140 2 0.96 6229368800 422517 74.85 14500 14890 14500 18980 10220 14600 14743.47 17.35 0 -87313 14780 14690 14560 14470 14340 14735 14515 16832 4380 5000 11090 10 1 327492299 48272 9.29 0.68 12 0.13 1587.00 21756.00 15340 20250226 -3.91 10800 20240415 36.48 15340 -3.91 20250226 13380 10.16 20250108 15340 -3.91 20250226 10800 36.48 20240415 0.06 N 005940 5000 16832 억 56809570 N N 1799 N 00 N
6 20250313 120212 55 30.00 KOSPI200 증권 N N N Y 40 N 14840 240 2 1.64 4989705665 338739 60.01 14500 14890 14500 18980 10220 14600 14730.24 17.35 0 -35318 14780 14690 14560 14470 14340 14735 14515 16832 4380 5000 11090 10 1 327492299 48600 9.35 0.68 12 0.10 1587.00 21756.00 15340 20250226 -3.26 10800 20240415 37.41 15340 -3.26 20250226 13380 10.91 20250108 15340 -3.26 20250226 10800 37.41 20240415 0.06 N 005940 5000 16832 억 56809570 N N 1799 N 00 N
7 20250313 110212 55 30.00 KOSPI200 증권 N N N Y 40 N 14860 260 2 1.78 3718334885 253105 44.84 14500 14890 14500 18980 10220 14600 14690.88 17.35 0 -93 14780 14690 14560 14470 14340 14735 14515 16832 4380 5000 11090 10 1 327492299 48665 9.36 0.68 12 0.08 1587.00 21756.00 15340 20250226 -3.13 10800 20240415 37.59 15340 -3.13 20250226 13380 11.06 20250108 15340 -3.13 20250226 10800 37.59 20240415 0.06 N 005940 5000 16832 억 56809570 N N 1799 N 00 N
8 20250313 100212 55 30.00 KOSPI200 증권 N N N Y 40 N 14690 90 2 0.62 1814484605 124022 21.97 14500 14710 14500 18980 10220 14600 14630.34 17.35 0 -287 14780 14690 14560 14470 14340 14735 14515 16832 4380 5000 11090 10 1 327492299 48109 9.26 0.68 12 0.04 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 0.06 N 005940 5000 16832 억 56809570 N N 1799 N 00 N
9 20250313 090213 55 30.00 KOSPI200 증권 N N N Y 40 N 14610 10 2 0.07 112542450 7740 1.37 14500 14620 14500 18980 10220 14600 14540.37 17.35 0 -2866 14780 14690 14560 14470 14340 14735 14515 16832 4380 5000 11090 10 1 327492299 47847 9.21 0.67 12 0.00 1587.00 21756.00 15340 20250226 -4.76 10800 20240415 35.28 15340 -4.76 20250226 13380 9.19 20250108 15340 -4.76 20250226 10800 35.28 20240415 0.06 N 005940 5000 16832 억 56809570 N N 1799 N 00 N
10 20250312 160211 55 30.00 KOSPI200 증권 N N N Y 40 N 14600 140 2 0.97 8198316710 563698 112.39 14500 14650 14430 18790 10130 14460 14543.78 17.35 0 -65335 14680 14570 14500 14390 14320 14535 14355 16832 4330 5000 10980 10 1 327492299 47814 9.20 0.67 12 0.17 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 0.06 N 005940 5000 16832 억 56816490 N N 1776 N 00 N
11 20250312 150213 55 30.00 KOSPI200 증권 N N N Y 40 N 14600 140 2 0.97 6898145980 474734 94.65 14500 14620 14430 18790 10130 14460 14530.55 17.35 0 -71621 14680 14570 14500 14390 14320 14535 14355 16832 4330 5000 10980 10 1 327492299 47814 9.20 0.67 12 0.14 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 0.06 N 005940 5000 16832 억 56816490 N N 643 N 00 N
12 20250312 140212 55 30.00 KOSPI200 증권 N N N Y 40 N 14550 90 2 0.62 5590533730 385058 76.77 14500 14600 14430 18790 10130 14460 14518.68 17.35 0 -69462 14680 14570 14500 14390 14320 14535 14355 16832 4330 5000 10980 10 1 327492299 47650 9.17 0.67 12 0.12 1587.00 21756.00 15340 20250226 -5.15 10800 20240415 34.72 15340 -5.15 20250226 13380 8.74 20250108 15340 -5.15 20250226 10800 34.72 20240415 0.06 N 005940 5000 16832 억 56816490 N N 643 N 00 N