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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160220,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13440,50,2,0.37,7064103070,527778,104.37,13450,13470,13210,17400,9380,13390,13384.60,18.12,0,-244546,13570,13480,13360,13270,13150,13525,13315,16832,4010,5000,10170,10,1,327492299,44015,8.47,0.62,12,0.16,1587.00,21756.00,14400,20240801,-6.67,9730,20240118,38.13,14400,-6.67,20240801,9730,38.13,20240118,14400,-6.67,20240801,9730,38.13,20240118,0.07,N,005940,5000,16832 억,,59326180,N,N,37,N,00,N
20241128,150225,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13420,30,2,0.22,6384228180,477161,94.36,13450,13470,13210,17400,9380,13390,13379.61,18.12,0,-244944,13570,13480,13360,13270,13150,13525,13315,16832,4010,5000,10170,10,1,327492299,43949,8.46,0.62,12,0.15,1587.00,21756.00,14400,20240801,-6.81,9730,20240118,37.92,14400,-6.81,20240801,9730,37.92,20240118,14400,-6.81,20240801,9730,37.92,20240118,0.07,N,005940,5000,16832 억,,59326180,N,N,4604,N,00,N
20241128,140224,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13410,20,2,0.15,5579469790,417188,82.50,13450,13470,13210,17400,9380,13390,13373.99,18.12,0,-209234,13570,13480,13360,13270,13150,13525,13315,16832,4010,5000,10170,10,1,327492299,43917,8.45,0.62,12,0.13,1587.00,21756.00,14400,20240801,-6.88,9730,20240118,37.82,14400,-6.88,20240801,9730,37.82,20240118,14400,-6.88,20240801,9730,37.82,20240118,0.07,N,005940,5000,16832 억,,59326180,N,N,4604,N,00,N
20241128,130222,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13410,20,2,0.15,4697171330,351393,69.49,13450,13470,13210,17400,9380,13390,13367.29,18.12,0,-174184,13570,13480,13360,13270,13150,13525,13315,16832,4010,5000,10170,10,1,327492299,43917,8.45,0.62,12,0.11,1587.00,21756.00,14400,20240801,-6.88,9730,20240118,37.82,14400,-6.88,20240801,9730,37.82,20240118,14400,-6.88,20240801,9730,37.82,20240118,0.07,N,005940,5000,16832 억,,59326180,N,N,4604,N,00,N
20241128,120224,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13420,30,2,0.22,3967226450,297073,58.75,13450,13470,13210,17400,9380,13390,13354.38,18.12,0,-155264,13570,13480,13360,13270,13150,13525,13315,16832,4010,5000,10170,10,1,327492299,43949,8.46,0.62,12,0.09,1587.00,21756.00,14400,20240801,-6.81,9730,20240118,37.92,14400,-6.81,20240801,9730,37.92,20240118,14400,-6.81,20240801,9730,37.92,20240118,0.07,N,005940,5000,16832 억,,59326180,N,N,4604,N,00,N
20241128,110223,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13390,0,3,0.00,2829990770,212405,42.00,13450,13450,13210,17400,9380,13390,13323.56,18.12,0,-124876,13570,13480,13360,13270,13150,13525,13315,16832,4010,5000,10170,10,1,327492299,43851,8.44,0.62,12,0.06,1587.00,21756.00,14400,20240801,-7.01,9730,20240118,37.62,14400,-7.01,20240801,9730,37.62,20240118,14400,-7.01,20240801,9730,37.62,20240118,0.07,N,005940,5000,16832 억,,59326180,N,N,4604,N,00,N
20241128,100223,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13290,-100,5,-0.75,1530051400,115003,22.74,13450,13450,13210,17400,9380,13390,13304.45,18.12,0,-63971,13570,13480,13360,13270,13150,13525,13315,16832,4010,5000,10170,10,1,327492299,43524,8.37,0.61,12,0.04,1587.00,21756.00,14400,20240801,-7.71,9730,20240118,36.59,14400,-7.71,20240801,9730,36.59,20240118,14400,-7.71,20240801,9730,36.59,20240118,0.07,N,005940,5000,16832 억,,59326180,N,N,4604,N,00,N
20241128,090222,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13370,-20,5,-0.15,101518300,7572,1.50,13450,13450,13360,17400,9380,13390,13407.07,18.12,0,-1735,13570,13480,13360,13270,13150,13525,13315,16832,4010,5000,10170,10,1,327492299,43786,8.42,0.61,12,0.00,1587.00,21756.00,14400,20240801,-7.15,9730,20240118,37.41,14400,-7.15,20240801,9730,37.41,20240118,14400,-7.15,20240801,9730,37.41,20240118,0.07,N,005940,5000,16832 억,,59326180,N,N,4604,N,00,N
20241127,160220,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13390,60,2,0.45,6775103570,505462,168.30,13250,13450,13240,17320,9340,13330,13403.79,18.13,0,-3912,13463,13396,13303,13236,13143,13430,13270,16832,3990,5000,10130,10,1,327492299,43851,8.44,0.62,12,0.15,1587.00,21756.00,14400,20240801,-7.01,9730,20240118,37.62,14400,-7.01,20240801,9730,37.62,20240118,14400,-7.01,20240801,9730,37.62,20240118,0.07,N,005940,5000,16832 억,,59362637,N,N,4604,N,00,N
20241127,150222,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13400,70,2,0.53,6304440590,470319,156.60,13250,13450,13240,17320,9340,13330,13404.61,18.13,0,2630,13463,13396,13303,13236,13143,13430,13270,16832,3990,5000,10130,10,1,327492299,43884,8.44,0.62,12,0.14,1587.00,21756.00,14400,20240801,-6.94,9730,20240118,37.72,14400,-6.94,20240801,9730,37.72,20240118,14400,-6.94,20240801,9730,37.72,20240118,0.07,N,005940,5000,16832 억,,59362637,N,N,338,N,00,N
20241127,140222,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13410,80,2,0.60,5841630390,435804,145.11,13250,13450,13240,17320,9340,13330,13404.26,18.13,0,12634,13463,13396,13303,13236,13143,13430,13270,16832,3990,5000,10130,10,1,327492299,43917,8.45,0.62,12,0.13,1587.00,21756.00,14400,20240801,-6.88,9730,20240118,37.82,14400,-6.88,20240801,9730,37.82,20240118,14400,-6.88,20240801,9730,37.82,20240118,0.07,N,005940,5000,16832 억,,59362637,N,N,338,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 20241128 160220 55 30.00 KOSPI200 증권 N N N Y 40 N 13440 50 2 0.37 7064103070 527778 104.37 13450 13470 13210 17400 9380 13390 13384.60 18.12 0 -244546 13570 13480 13360 13270 13150 13525 13315 16832 4010 5000 10170 10 1 327492299 44015 8.47 0.62 12 0.16 1587.00 21756.00 14400 20240801 -6.67 9730 20240118 38.13 14400 -6.67 20240801 9730 38.13 20240118 14400 -6.67 20240801 9730 38.13 20240118 0.07 N 005940 5000 16832 억 59326180 N N 37 N 00 N
3 20241128 150225 55 30.00 KOSPI200 증권 N N N Y 40 N 13420 30 2 0.22 6384228180 477161 94.36 13450 13470 13210 17400 9380 13390 13379.61 18.12 0 -244944 13570 13480 13360 13270 13150 13525 13315 16832 4010 5000 10170 10 1 327492299 43949 8.46 0.62 12 0.15 1587.00 21756.00 14400 20240801 -6.81 9730 20240118 37.92 14400 -6.81 20240801 9730 37.92 20240118 14400 -6.81 20240801 9730 37.92 20240118 0.07 N 005940 5000 16832 억 59326180 N N 4604 N 00 N
4 20241128 140224 55 30.00 KOSPI200 증권 N N N Y 40 N 13410 20 2 0.15 5579469790 417188 82.50 13450 13470 13210 17400 9380 13390 13373.99 18.12 0 -209234 13570 13480 13360 13270 13150 13525 13315 16832 4010 5000 10170 10 1 327492299 43917 8.45 0.62 12 0.13 1587.00 21756.00 14400 20240801 -6.88 9730 20240118 37.82 14400 -6.88 20240801 9730 37.82 20240118 14400 -6.88 20240801 9730 37.82 20240118 0.07 N 005940 5000 16832 억 59326180 N N 4604 N 00 N
5 20241128 130222 55 30.00 KOSPI200 증권 N N N Y 40 N 13410 20 2 0.15 4697171330 351393 69.49 13450 13470 13210 17400 9380 13390 13367.29 18.12 0 -174184 13570 13480 13360 13270 13150 13525 13315 16832 4010 5000 10170 10 1 327492299 43917 8.45 0.62 12 0.11 1587.00 21756.00 14400 20240801 -6.88 9730 20240118 37.82 14400 -6.88 20240801 9730 37.82 20240118 14400 -6.88 20240801 9730 37.82 20240118 0.07 N 005940 5000 16832 억 59326180 N N 4604 N 00 N
6 20241128 120224 55 30.00 KOSPI200 증권 N N N Y 40 N 13420 30 2 0.22 3967226450 297073 58.75 13450 13470 13210 17400 9380 13390 13354.38 18.12 0 -155264 13570 13480 13360 13270 13150 13525 13315 16832 4010 5000 10170 10 1 327492299 43949 8.46 0.62 12 0.09 1587.00 21756.00 14400 20240801 -6.81 9730 20240118 37.92 14400 -6.81 20240801 9730 37.92 20240118 14400 -6.81 20240801 9730 37.92 20240118 0.07 N 005940 5000 16832 억 59326180 N N 4604 N 00 N
7 20241128 110223 55 30.00 KOSPI200 증권 N N N Y 40 N 13390 0 3 0.00 2829990770 212405 42.00 13450 13450 13210 17400 9380 13390 13323.56 18.12 0 -124876 13570 13480 13360 13270 13150 13525 13315 16832 4010 5000 10170 10 1 327492299 43851 8.44 0.62 12 0.06 1587.00 21756.00 14400 20240801 -7.01 9730 20240118 37.62 14400 -7.01 20240801 9730 37.62 20240118 14400 -7.01 20240801 9730 37.62 20240118 0.07 N 005940 5000 16832 억 59326180 N N 4604 N 00 N
8 20241128 100223 55 30.00 KOSPI200 증권 N N N Y 40 N 13290 -100 5 -0.75 1530051400 115003 22.74 13450 13450 13210 17400 9380 13390 13304.45 18.12 0 -63971 13570 13480 13360 13270 13150 13525 13315 16832 4010 5000 10170 10 1 327492299 43524 8.37 0.61 12 0.04 1587.00 21756.00 14400 20240801 -7.71 9730 20240118 36.59 14400 -7.71 20240801 9730 36.59 20240118 14400 -7.71 20240801 9730 36.59 20240118 0.07 N 005940 5000 16832 억 59326180 N N 4604 N 00 N
9 20241128 090222 55 30.00 KOSPI200 증권 N N N Y 40 N 13370 -20 5 -0.15 101518300 7572 1.50 13450 13450 13360 17400 9380 13390 13407.07 18.12 0 -1735 13570 13480 13360 13270 13150 13525 13315 16832 4010 5000 10170 10 1 327492299 43786 8.42 0.61 12 0.00 1587.00 21756.00 14400 20240801 -7.15 9730 20240118 37.41 14400 -7.15 20240801 9730 37.41 20240118 14400 -7.15 20240801 9730 37.41 20240118 0.07 N 005940 5000 16832 억 59326180 N N 4604 N 00 N
10 20241127 160220 55 30.00 KOSPI200 증권 N N N Y 40 N 13390 60 2 0.45 6775103570 505462 168.30 13250 13450 13240 17320 9340 13330 13403.79 18.13 0 -3912 13463 13396 13303 13236 13143 13430 13270 16832 3990 5000 10130 10 1 327492299 43851 8.44 0.62 12 0.15 1587.00 21756.00 14400 20240801 -7.01 9730 20240118 37.62 14400 -7.01 20240801 9730 37.62 20240118 14400 -7.01 20240801 9730 37.62 20240118 0.07 N 005940 5000 16832 억 59362637 N N 4604 N 00 N
11 20241127 150222 55 30.00 KOSPI200 증권 N N N Y 40 N 13400 70 2 0.53 6304440590 470319 156.60 13250 13450 13240 17320 9340 13330 13404.61 18.13 0 2630 13463 13396 13303 13236 13143 13430 13270 16832 3990 5000 10130 10 1 327492299 43884 8.44 0.62 12 0.14 1587.00 21756.00 14400 20240801 -6.94 9730 20240118 37.72 14400 -6.94 20240801 9730 37.72 20240118 14400 -6.94 20240801 9730 37.72 20240118 0.07 N 005940 5000 16832 억 59362637 N N 338 N 00 N
12 20241127 140222 55 30.00 KOSPI200 증권 N N N Y 40 N 13410 80 2 0.60 5841630390 435804 145.11 13250 13450 13240 17320 9340 13330 13404.26 18.13 0 12634 13463 13396 13303 13236 13143 13430 13270 16832 3990 5000 10130 10 1 327492299 43917 8.45 0.62 12 0.13 1587.00 21756.00 14400 20240801 -6.88 9730 20240118 37.82 14400 -6.88 20240801 9730 37.82 20240118 14400 -6.88 20240801 9730 37.82 20240118 0.07 N 005940 5000 16832 억 59362637 N N 338 N 00 N