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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160215,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14850,-190,5,-1.26,11738236475,788119,225.69,14930,15040,14850,19550,10530,15040,14893.99,17.23,0,-104820,15273,15156,15063,14946,14853,15110,14900,16832,4510,5000,11430,10,1,327492299,48633,9.36,0.68,12,0.24,1587.00,21756.00,15340,20250226,-3.19,10800,20240415,37.50,15340,-3.19,20250226,13380,10.99,20250108,15340,-3.19,20250226,10800,37.50,20240415,0.05,N,005940,5000,16832 억,,56438236,N,N,460,N,00,N
20250321,150215,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14870,-170,5,-1.13,6371834895,426814,122.23,14930,15040,14850,19550,10530,15040,14928.83,17.23,0,-90393,15273,15156,15063,14946,14853,15110,14900,16832,4510,5000,11430,10,1,327492299,48698,9.37,0.68,12,0.13,1587.00,21756.00,15340,20250226,-3.06,10800,20240415,37.69,15340,-3.06,20250226,13380,11.14,20250108,15340,-3.06,20250226,10800,37.69,20240415,0.05,N,005940,5000,16832 억,,56438236,N,N,1422,N,00,N
20250321,140214,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14940,-100,5,-0.66,4868223435,325849,93.31,14930,15040,14890,19550,10530,15040,14940.12,17.23,0,-46739,15273,15156,15063,14946,14853,15110,14900,16832,4510,5000,11430,10,1,327492299,48927,9.41,0.69,12,0.10,1587.00,21756.00,15340,20250226,-2.61,10800,20240415,38.33,15340,-2.61,20250226,13380,11.66,20250108,15340,-2.61,20250226,10800,38.33,20240415,0.05,N,005940,5000,16832 억,,56438236,N,N,1422,N,00,N
20250321,130215,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14950,-90,5,-0.60,3903559325,261281,74.82,14930,15040,14890,19550,10530,15040,14940.08,17.23,0,-24236,15273,15156,15063,14946,14853,15110,14900,16832,4510,5000,11430,10,1,327492299,48960,9.42,0.69,12,0.08,1587.00,21756.00,15340,20250226,-2.54,10800,20240415,38.43,15340,-2.54,20250226,13380,11.73,20250108,15340,-2.54,20250226,10800,38.43,20240415,0.05,N,005940,5000,16832 억,,56438236,N,N,1422,N,00,N
20250321,120216,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14940,-100,5,-0.66,3073426025,205726,58.91,14930,15040,14890,19550,10530,15040,14939.41,17.23,0,-17399,15273,15156,15063,14946,14853,15110,14900,16832,4510,5000,11430,10,1,327492299,48927,9.41,0.69,12,0.06,1587.00,21756.00,15340,20250226,-2.61,10800,20240415,38.33,15340,-2.61,20250226,13380,11.66,20250108,15340,-2.61,20250226,10800,38.33,20240415,0.05,N,005940,5000,16832 억,,56438236,N,N,1422,N,00,N
20250321,110215,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14940,-100,5,-0.66,2122938045,142097,40.69,14930,15040,14890,19550,10530,15040,14940.06,17.23,0,-14614,15273,15156,15063,14946,14853,15110,14900,16832,4510,5000,11430,10,1,327492299,48927,9.41,0.69,12,0.04,1587.00,21756.00,15340,20250226,-2.61,10800,20240415,38.33,15340,-2.61,20250226,13380,11.66,20250108,15340,-2.61,20250226,10800,38.33,20240415,0.05,N,005940,5000,16832 억,,56438236,N,N,1422,N,00,N
20250321,100216,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14960,-80,5,-0.53,1111917710,74360,21.29,14930,15040,14920,19550,10530,15040,14953.16,17.23,0,-5817,15273,15156,15063,14946,14853,15110,14900,16832,4510,5000,11430,10,1,327492299,48993,9.43,0.69,12,0.02,1587.00,21756.00,15340,20250226,-2.48,10800,20240415,38.52,15340,-2.48,20250226,13380,11.81,20250108,15340,-2.48,20250226,10800,38.52,20240415,0.05,N,005940,5000,16832 억,,56438236,N,N,1422,N,00,N
20250321,090217,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14940,-100,5,-0.66,68068790,4555,1.30,14930,15000,14930,19550,10530,15040,14943.65,17.23,0,-1729,15273,15156,15063,14946,14853,15110,14900,16832,4510,5000,11430,10,1,327492299,48927,9.41,0.69,12,0.00,1587.00,21756.00,15340,20250226,-2.61,10800,20240415,38.33,15340,-2.61,20250226,13380,11.66,20250108,15340,-2.61,20250226,10800,38.33,20240415,0.05,N,005940,5000,16832 억,,56438236,N,N,1422,N,00,N
20250320,160214,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15040,30,2,0.20,5257135985,349199,68.98,15050,15180,14970,19510,10510,15010,15054.84,17.15,0,-33208,15370,15190,15090,14910,14810,15140,14860,16832,4500,5000,11400,10,1,327492299,49255,9.48,0.69,12,0.11,1587.00,21756.00,15340,20250226,-1.96,10800,20240415,39.26,15340,-1.96,20250226,13380,12.41,20250108,15340,-1.96,20250226,10800,39.26,20240415,0.06,N,005940,5000,16832 억,,56155969,N,N,1410,N,00,N
20250320,150215,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15010,0,3,0.00,4462087330,296323,58.53,15050,15180,14970,19510,10510,15010,15058.19,17.15,0,-25465,15370,15190,15090,14910,14810,15140,14860,16832,4500,5000,11400,10,1,327492299,49157,9.46,0.69,12,0.09,1587.00,21756.00,15340,20250226,-2.15,10800,20240415,38.98,15340,-2.15,20250226,13380,12.18,20250108,15340,-2.15,20250226,10800,38.98,20240415,0.06,N,005940,5000,16832 억,,56155969,N,N,4038,N,00,N
20250320,140216,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14990,-20,5,-0.13,3639664750,241545,47.71,15050,15180,14990,19510,10510,15010,15068.27,17.15,0,-25844,15370,15190,15090,14910,14810,15140,14860,16832,4500,5000,11400,10,1,327492299,49091,9.45,0.69,12,0.07,1587.00,21756.00,15340,20250226,-2.28,10800,20240415,38.80,15340,-2.28,20250226,13380,12.03,20250108,15340,-2.28,20250226,10800,38.80,20240415,0.06,N,005940,5000,16832 억,,56155969,N,N,4038,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 20250321 160215 55 30.00 KOSPI200 증권 N N N Y 40 N 14850 -190 5 -1.26 11738236475 788119 225.69 14930 15040 14850 19550 10530 15040 14893.99 17.23 0 -104820 15273 15156 15063 14946 14853 15110 14900 16832 4510 5000 11430 10 1 327492299 48633 9.36 0.68 12 0.24 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 0.05 N 005940 5000 16832 억 56438236 N N 460 N 00 N
3 20250321 150215 55 30.00 KOSPI200 증권 N N N Y 40 N 14870 -170 5 -1.13 6371834895 426814 122.23 14930 15040 14850 19550 10530 15040 14928.83 17.23 0 -90393 15273 15156 15063 14946 14853 15110 14900 16832 4510 5000 11430 10 1 327492299 48698 9.37 0.68 12 0.13 1587.00 21756.00 15340 20250226 -3.06 10800 20240415 37.69 15340 -3.06 20250226 13380 11.14 20250108 15340 -3.06 20250226 10800 37.69 20240415 0.05 N 005940 5000 16832 억 56438236 N N 1422 N 00 N
4 20250321 140214 55 30.00 KOSPI200 증권 N N N Y 40 N 14940 -100 5 -0.66 4868223435 325849 93.31 14930 15040 14890 19550 10530 15040 14940.12 17.23 0 -46739 15273 15156 15063 14946 14853 15110 14900 16832 4510 5000 11430 10 1 327492299 48927 9.41 0.69 12 0.10 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 0.05 N 005940 5000 16832 억 56438236 N N 1422 N 00 N
5 20250321 130215 55 30.00 KOSPI200 증권 N N N Y 40 N 14950 -90 5 -0.60 3903559325 261281 74.82 14930 15040 14890 19550 10530 15040 14940.08 17.23 0 -24236 15273 15156 15063 14946 14853 15110 14900 16832 4510 5000 11430 10 1 327492299 48960 9.42 0.69 12 0.08 1587.00 21756.00 15340 20250226 -2.54 10800 20240415 38.43 15340 -2.54 20250226 13380 11.73 20250108 15340 -2.54 20250226 10800 38.43 20240415 0.05 N 005940 5000 16832 억 56438236 N N 1422 N 00 N
6 20250321 120216 55 30.00 KOSPI200 증권 N N N Y 40 N 14940 -100 5 -0.66 3073426025 205726 58.91 14930 15040 14890 19550 10530 15040 14939.41 17.23 0 -17399 15273 15156 15063 14946 14853 15110 14900 16832 4510 5000 11430 10 1 327492299 48927 9.41 0.69 12 0.06 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 0.05 N 005940 5000 16832 억 56438236 N N 1422 N 00 N
7 20250321 110215 55 30.00 KOSPI200 증권 N N N Y 40 N 14940 -100 5 -0.66 2122938045 142097 40.69 14930 15040 14890 19550 10530 15040 14940.06 17.23 0 -14614 15273 15156 15063 14946 14853 15110 14900 16832 4510 5000 11430 10 1 327492299 48927 9.41 0.69 12 0.04 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 0.05 N 005940 5000 16832 억 56438236 N N 1422 N 00 N
8 20250321 100216 55 30.00 KOSPI200 증권 N N N Y 40 N 14960 -80 5 -0.53 1111917710 74360 21.29 14930 15040 14920 19550 10530 15040 14953.16 17.23 0 -5817 15273 15156 15063 14946 14853 15110 14900 16832 4510 5000 11430 10 1 327492299 48993 9.43 0.69 12 0.02 1587.00 21756.00 15340 20250226 -2.48 10800 20240415 38.52 15340 -2.48 20250226 13380 11.81 20250108 15340 -2.48 20250226 10800 38.52 20240415 0.05 N 005940 5000 16832 억 56438236 N N 1422 N 00 N
9 20250321 090217 55 30.00 KOSPI200 증권 N N N Y 40 N 14940 -100 5 -0.66 68068790 4555 1.30 14930 15000 14930 19550 10530 15040 14943.65 17.23 0 -1729 15273 15156 15063 14946 14853 15110 14900 16832 4510 5000 11430 10 1 327492299 48927 9.41 0.69 12 0.00 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 0.05 N 005940 5000 16832 억 56438236 N N 1422 N 00 N
10 20250320 160214 55 30.00 KOSPI200 증권 N N N Y 40 N 15040 30 2 0.20 5257135985 349199 68.98 15050 15180 14970 19510 10510 15010 15054.84 17.15 0 -33208 15370 15190 15090 14910 14810 15140 14860 16832 4500 5000 11400 10 1 327492299 49255 9.48 0.69 12 0.11 1587.00 21756.00 15340 20250226 -1.96 10800 20240415 39.26 15340 -1.96 20250226 13380 12.41 20250108 15340 -1.96 20250226 10800 39.26 20240415 0.06 N 005940 5000 16832 억 56155969 N N 1410 N 00 N
11 20250320 150215 55 30.00 KOSPI200 증권 N N N Y 40 N 15010 0 3 0.00 4462087330 296323 58.53 15050 15180 14970 19510 10510 15010 15058.19 17.15 0 -25465 15370 15190 15090 14910 14810 15140 14860 16832 4500 5000 11400 10 1 327492299 49157 9.46 0.69 12 0.09 1587.00 21756.00 15340 20250226 -2.15 10800 20240415 38.98 15340 -2.15 20250226 13380 12.18 20250108 15340 -2.15 20250226 10800 38.98 20240415 0.06 N 005940 5000 16832 억 56155969 N N 4038 N 00 N
12 20250320 140216 55 30.00 KOSPI200 증권 N N N Y 40 N 14990 -20 5 -0.13 3639664750 241545 47.71 15050 15180 14990 19510 10510 15010 15068.27 17.15 0 -25844 15370 15190 15090 14910 14810 15140 14860 16832 4500 5000 11400 10 1 327492299 49091 9.45 0.69 12 0.07 1587.00 21756.00 15340 20250226 -2.28 10800 20240415 38.80 15340 -2.28 20250226 13380 12.03 20250108 15340 -2.28 20250226 10800 38.80 20240415 0.06 N 005940 5000 16832 억 56155969 N N 4038 N 00 N