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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005940/price/prices-20241101.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
20241121,160211,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13500,10,2,0.07,4115054370,303696,83.31,13510,13630,13400,17530,9450,13490,13549.96,18.31,0,-70278,13756,13622,13426,13292,13096,13690,13360,16832,4040,5000,10250,10,1,327492299,44211,8.51,0.62,12,0.09,1587.00,21756.00,14400,20240801,-6.25,9730,20240118,38.75,14400,-6.25,20240801,9730,38.75,20240118,14400,-6.25,20240801,9730,38.75,20240118,0.07,N,005940,5000,16832 억,,59967472,N,N,1755,N,00,N
20241121,150215,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13580,90,2,0.67,3308828270,244055,66.95,13510,13630,13400,17530,9450,13490,13557.72,18.31,0,-46409,13756,13622,13426,13292,13096,13690,13360,16832,4040,5000,10250,10,1,327492299,44473,8.56,0.62,12,0.07,1587.00,21756.00,14400,20240801,-5.69,9730,20240118,39.57,14400,-5.69,20240801,9730,39.57,20240118,14400,-5.69,20240801,9730,39.57,20240118,0.07,N,005940,5000,16832 억,,59967472,N,N,3134,N,00,N
20241121,140215,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13610,120,2,0.89,2893131990,213454,58.55,13510,13630,13400,17530,9450,13490,13553.89,18.31,0,-32584,13756,13622,13426,13292,13096,13690,13360,16832,4040,5000,10250,10,1,327492299,44572,8.58,0.63,12,0.07,1587.00,21756.00,14400,20240801,-5.49,9730,20240118,39.88,14400,-5.49,20240801,9730,39.88,20240118,14400,-5.49,20240801,9730,39.88,20240118,0.07,N,005940,5000,16832 억,,59967472,N,N,3134,N,00,N
20241121,130215,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13590,100,2,0.74,2313887030,170842,46.87,13510,13630,13400,17530,9450,13490,13544.02,18.31,0,-15164,13756,13622,13426,13292,13096,13690,13360,16832,4040,5000,10250,10,1,327492299,44506,8.56,0.62,12,0.05,1587.00,21756.00,14400,20240801,-5.62,9730,20240118,39.67,14400,-5.62,20240801,9730,39.67,20240118,14400,-5.62,20240801,9730,39.67,20240118,0.07,N,005940,5000,16832 억,,59967472,N,N,3134,N,00,N
20241121,120213,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13550,60,2,0.44,1708498410,126267,34.64,13510,13630,13400,17530,9450,13490,13530.84,18.31,0,-13689,13756,13622,13426,13292,13096,13690,13360,16832,4040,5000,10250,10,1,327492299,44375,8.54,0.62,12,0.04,1587.00,21756.00,14400,20240801,-5.90,9730,20240118,39.26,14400,-5.90,20240801,9730,39.26,20240118,14400,-5.90,20240801,9730,39.26,20240118,0.07,N,005940,5000,16832 억,,59967472,N,N,3134,N,00,N
20241121,110213,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13520,30,2,0.22,1379810850,101997,27.98,13510,13630,13400,17530,9450,13490,13527.96,18.31,0,-4879,13756,13622,13426,13292,13096,13690,13360,16832,4040,5000,10250,10,1,327492299,44277,8.52,0.62,12,0.03,1587.00,21756.00,14400,20240801,-6.11,9730,20240118,38.95,14400,-6.11,20240801,9730,38.95,20240118,14400,-6.11,20240801,9730,38.95,20240118,0.07,N,005940,5000,16832 억,,59967472,N,N,3134,N,00,N
20241121,100213,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13520,30,2,0.22,969207210,71669,19.66,13510,13630,13400,17530,9450,13490,13523.38,18.31,0,3982,13756,13622,13426,13292,13096,13690,13360,16832,4040,5000,10250,10,1,327492299,44277,8.52,0.62,12,0.02,1587.00,21756.00,14400,20240801,-6.11,9730,20240118,38.95,14400,-6.11,20240801,9730,38.95,20240118,14400,-6.11,20240801,9730,38.95,20240118,0.07,N,005940,5000,16832 억,,59967472,N,N,3134,N,00,N
20241121,090213,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13500,10,2,0.07,33011840,2447,0.67,13510,13550,13460,17530,9450,13490,13490.74,18.31,0,-899,13756,13622,13426,13292,13096,13690,13360,16832,4040,5000,10250,10,1,327492299,44211,8.51,0.62,12,0.00,1587.00,21756.00,14400,20240801,-6.25,9730,20240118,38.75,14400,-6.25,20240801,9730,38.75,20240118,14400,-6.25,20240801,9730,38.75,20240118,0.07,N,005940,5000,16832 억,,59967472,N,N,3134,N,00,N
20241120,160212,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13490,200,2,1.50,4915914990,364529,159.73,13260,13560,13230,17270,9310,13290,13485.66,18.33,0,-31889,13516,13402,13346,13232,13176,13375,13205,16832,3980,5000,10100,10,1,327492299,44179,8.50,0.62,12,0.11,1587.00,21756.00,14400,20240801,-6.32,9730,20240118,38.64,14400,-6.32,20240801,9730,38.64,20240118,14400,-6.32,20240801,9730,38.64,20240118,0.07,N,005940,5000,16832 억,,60016305,N,N,3133,N,00,N
20241120,150214,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13520,230,2,1.73,4454497990,330336,144.75,13260,13560,13230,17270,9310,13290,13484.75,18.33,0,-26424,13516,13402,13346,13232,13176,13375,13205,16832,3980,5000,10100,10,1,327492299,44277,8.52,0.62,12,0.10,1587.00,21756.00,14400,20240801,-6.11,9730,20240118,38.95,14400,-6.11,20240801,9730,38.95,20240118,14400,-6.11,20240801,9730,38.95,20240118,0.07,N,005940,5000,16832 억,,60016305,N,N,569,N,00,N
20241120,140215,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13530,240,2,1.81,4002386140,296885,130.09,13260,13560,13230,17270,9310,13290,13481.27,18.33,0,-21354,13516,13402,13346,13232,13176,13375,13205,16832,3980,5000,10100,10,1,327492299,44310,8.53,0.62,12,0.09,1587.00,21756.00,14400,20240801,-6.04,9730,20240118,39.05,14400,-6.04,20240801,9730,39.05,20240118,14400,-6.04,20240801,9730,39.05,20240118,0.07,N,005940,5000,16832 억,,60016305,N,N,569,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 20241121 160211 55 30.00 KOSPI200 증권 N N N Y 40 N 13500 10 2 0.07 4115054370 303696 83.31 13510 13630 13400 17530 9450 13490 13549.96 18.31 0 -70278 13756 13622 13426 13292 13096 13690 13360 16832 4040 5000 10250 10 1 327492299 44211 8.51 0.62 12 0.09 1587.00 21756.00 14400 20240801 -6.25 9730 20240118 38.75 14400 -6.25 20240801 9730 38.75 20240118 14400 -6.25 20240801 9730 38.75 20240118 0.07 N 005940 5000 16832 억 59967472 N N 1755 N 00 N
3 20241121 150215 55 30.00 KOSPI200 증권 N N N Y 40 N 13580 90 2 0.67 3308828270 244055 66.95 13510 13630 13400 17530 9450 13490 13557.72 18.31 0 -46409 13756 13622 13426 13292 13096 13690 13360 16832 4040 5000 10250 10 1 327492299 44473 8.56 0.62 12 0.07 1587.00 21756.00 14400 20240801 -5.69 9730 20240118 39.57 14400 -5.69 20240801 9730 39.57 20240118 14400 -5.69 20240801 9730 39.57 20240118 0.07 N 005940 5000 16832 억 59967472 N N 3134 N 00 N
4 20241121 140215 55 30.00 KOSPI200 증권 N N N Y 40 N 13610 120 2 0.89 2893131990 213454 58.55 13510 13630 13400 17530 9450 13490 13553.89 18.31 0 -32584 13756 13622 13426 13292 13096 13690 13360 16832 4040 5000 10250 10 1 327492299 44572 8.58 0.63 12 0.07 1587.00 21756.00 14400 20240801 -5.49 9730 20240118 39.88 14400 -5.49 20240801 9730 39.88 20240118 14400 -5.49 20240801 9730 39.88 20240118 0.07 N 005940 5000 16832 억 59967472 N N 3134 N 00 N
5 20241121 130215 55 30.00 KOSPI200 증권 N N N Y 40 N 13590 100 2 0.74 2313887030 170842 46.87 13510 13630 13400 17530 9450 13490 13544.02 18.31 0 -15164 13756 13622 13426 13292 13096 13690 13360 16832 4040 5000 10250 10 1 327492299 44506 8.56 0.62 12 0.05 1587.00 21756.00 14400 20240801 -5.62 9730 20240118 39.67 14400 -5.62 20240801 9730 39.67 20240118 14400 -5.62 20240801 9730 39.67 20240118 0.07 N 005940 5000 16832 억 59967472 N N 3134 N 00 N
6 20241121 120213 55 30.00 KOSPI200 증권 N N N Y 40 N 13550 60 2 0.44 1708498410 126267 34.64 13510 13630 13400 17530 9450 13490 13530.84 18.31 0 -13689 13756 13622 13426 13292 13096 13690 13360 16832 4040 5000 10250 10 1 327492299 44375 8.54 0.62 12 0.04 1587.00 21756.00 14400 20240801 -5.90 9730 20240118 39.26 14400 -5.90 20240801 9730 39.26 20240118 14400 -5.90 20240801 9730 39.26 20240118 0.07 N 005940 5000 16832 억 59967472 N N 3134 N 00 N
7 20241121 110213 55 30.00 KOSPI200 증권 N N N Y 40 N 13520 30 2 0.22 1379810850 101997 27.98 13510 13630 13400 17530 9450 13490 13527.96 18.31 0 -4879 13756 13622 13426 13292 13096 13690 13360 16832 4040 5000 10250 10 1 327492299 44277 8.52 0.62 12 0.03 1587.00 21756.00 14400 20240801 -6.11 9730 20240118 38.95 14400 -6.11 20240801 9730 38.95 20240118 14400 -6.11 20240801 9730 38.95 20240118 0.07 N 005940 5000 16832 억 59967472 N N 3134 N 00 N
8 20241121 100213 55 30.00 KOSPI200 증권 N N N Y 40 N 13520 30 2 0.22 969207210 71669 19.66 13510 13630 13400 17530 9450 13490 13523.38 18.31 0 3982 13756 13622 13426 13292 13096 13690 13360 16832 4040 5000 10250 10 1 327492299 44277 8.52 0.62 12 0.02 1587.00 21756.00 14400 20240801 -6.11 9730 20240118 38.95 14400 -6.11 20240801 9730 38.95 20240118 14400 -6.11 20240801 9730 38.95 20240118 0.07 N 005940 5000 16832 억 59967472 N N 3134 N 00 N
9 20241121 090213 55 30.00 KOSPI200 증권 N N N Y 40 N 13500 10 2 0.07 33011840 2447 0.67 13510 13550 13460 17530 9450 13490 13490.74 18.31 0 -899 13756 13622 13426 13292 13096 13690 13360 16832 4040 5000 10250 10 1 327492299 44211 8.51 0.62 12 0.00 1587.00 21756.00 14400 20240801 -6.25 9730 20240118 38.75 14400 -6.25 20240801 9730 38.75 20240118 14400 -6.25 20240801 9730 38.75 20240118 0.07 N 005940 5000 16832 억 59967472 N N 3134 N 00 N
10 20241120 160212 55 30.00 KOSPI200 증권 N N N Y 40 N 13490 200 2 1.50 4915914990 364529 159.73 13260 13560 13230 17270 9310 13290 13485.66 18.33 0 -31889 13516 13402 13346 13232 13176 13375 13205 16832 3980 5000 10100 10 1 327492299 44179 8.50 0.62 12 0.11 1587.00 21756.00 14400 20240801 -6.32 9730 20240118 38.64 14400 -6.32 20240801 9730 38.64 20240118 14400 -6.32 20240801 9730 38.64 20240118 0.07 N 005940 5000 16832 억 60016305 N N 3133 N 00 N
11 20241120 150214 55 30.00 KOSPI200 증권 N N N Y 40 N 13520 230 2 1.73 4454497990 330336 144.75 13260 13560 13230 17270 9310 13290 13484.75 18.33 0 -26424 13516 13402 13346 13232 13176 13375 13205 16832 3980 5000 10100 10 1 327492299 44277 8.52 0.62 12 0.10 1587.00 21756.00 14400 20240801 -6.11 9730 20240118 38.95 14400 -6.11 20240801 9730 38.95 20240118 14400 -6.11 20240801 9730 38.95 20240118 0.07 N 005940 5000 16832 억 60016305 N N 569 N 00 N
12 20241120 140215 55 30.00 KOSPI200 증권 N N N Y 40 N 13530 240 2 1.81 4002386140 296885 130.09 13260 13560 13230 17270 9310 13290 13481.27 18.33 0 -21354 13516 13402 13346 13232 13176 13375 13205 16832 3980 5000 10100 10 1 327492299 44310 8.53 0.62 12 0.09 1587.00 21756.00 14400 20240801 -6.04 9730 20240118 39.05 14400 -6.04 20240801 9730 39.05 20240118 14400 -6.04 20240801 9730 39.05 20240118 0.07 N 005940 5000 16832 억 60016305 N N 569 N 00 N