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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005940/price/prices-20250201.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
20250218,160214,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15060,-80,5,-0.53,6332254320,420431,70.14,15140,15240,14970,19680,10600,15140,15061.34,17.42,0,51589,15513,15326,15063,14876,14613,15420,14970,16832,4540,5000,11500,10,1,327492299,49320,9.49,0.69,12,0.13,1587.00,21756.00,15250,20250217,-1.25,10800,20240415,39.44,15250,-1.25,20250217,13380,12.56,20250108,15250,-1.25,20250217,10800,39.44,20240415,0.04,N,005940,5000,16832 억,,57043300,N,N,112,N,00,N
20250218,150214,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15040,-100,5,-0.66,5610121710,372504,62.15,15140,15240,14970,19680,10600,15140,15060.57,17.42,0,34147,15513,15326,15063,14876,14613,15420,14970,16832,4540,5000,11500,10,1,327492299,49255,9.48,0.69,12,0.11,1587.00,21756.00,15250,20250217,-1.38,10800,20240415,39.26,15250,-1.38,20250217,13380,12.41,20250108,15250,-1.38,20250217,10800,39.26,20240415,0.04,N,005940,5000,16832 억,,57043300,N,N,219,N,00,N
20250218,140215,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15010,-130,5,-0.86,4489264870,297817,49.69,15140,15240,14970,19680,10600,15140,15073.90,17.42,0,2611,15513,15326,15063,14876,14613,15420,14970,16832,4540,5000,11500,10,1,327492299,49157,9.46,0.69,12,0.09,1587.00,21756.00,15250,20250217,-1.57,10800,20240415,38.98,15250,-1.57,20250217,13380,12.18,20250108,15250,-1.57,20250217,10800,38.98,20240415,0.04,N,005940,5000,16832 억,,57043300,N,N,219,N,00,N
20250218,130213,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15060,-80,5,-0.53,3093799040,204884,34.18,15140,15240,15000,19680,10600,15140,15100.25,17.42,0,14958,15513,15326,15063,14876,14613,15420,14970,16832,4540,5000,11500,10,1,327492299,49320,9.49,0.69,12,0.06,1587.00,21756.00,15250,20250217,-1.25,10800,20240415,39.44,15250,-1.25,20250217,13380,12.56,20250108,15250,-1.25,20250217,10800,39.44,20240415,0.04,N,005940,5000,16832 억,,57043300,N,N,219,N,00,N
20250218,120214,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15080,-60,5,-0.40,2515020570,166483,27.78,15140,15240,15000,19680,10600,15140,15106.77,17.42,0,1640,15513,15326,15063,14876,14613,15420,14970,16832,4540,5000,11500,10,1,327492299,49386,9.50,0.69,12,0.05,1587.00,21756.00,15250,20250217,-1.11,10800,20240415,39.63,15250,-1.11,20250217,13380,12.71,20250108,15250,-1.11,20250217,10800,39.63,20240415,0.04,N,005940,5000,16832 억,,57043300,N,N,219,N,00,N
20250218,110214,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15070,-70,5,-0.46,1667159660,110138,18.37,15140,15240,15030,19680,10600,15140,15137.01,17.42,0,4769,15513,15326,15063,14876,14613,15420,14970,16832,4540,5000,11500,10,1,327492299,49353,9.50,0.69,12,0.03,1587.00,21756.00,15250,20250217,-1.18,10800,20240415,39.54,15250,-1.18,20250217,13380,12.63,20250108,15250,-1.18,20250217,10800,39.54,20240415,0.04,N,005940,5000,16832 억,,57043300,N,N,219,N,00,N
20250218,100214,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15160,20,2,0.13,928859650,61193,10.21,15140,15240,15080,19680,10600,15140,15179.18,17.42,0,3637,15513,15326,15063,14876,14613,15420,14970,16832,4540,5000,11500,10,1,327492299,49648,9.55,0.70,12,0.02,1587.00,21756.00,15250,20250217,-0.59,10800,20240415,40.37,15250,-0.59,20250217,13380,13.30,20250108,15250,-0.59,20250217,10800,40.37,20240415,0.04,N,005940,5000,16832 억,,57043300,N,N,219,N,00,N
20250218,090214,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15100,-40,5,-0.26,121793070,8049,1.34,15140,15180,15080,19680,10600,15140,15131.45,17.42,0,-1828,15513,15326,15063,14876,14613,15420,14970,16832,4540,5000,11500,10,1,327492299,49451,9.51,0.69,12,0.00,1587.00,21756.00,15250,20250217,-0.98,10800,20240415,39.81,15250,-0.98,20250217,13380,12.86,20250108,15250,-0.98,20250217,10800,39.81,20240415,0.04,N,005940,5000,16832 억,,57043300,N,N,219,N,00,N
20250217,160213,55,30.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,15140,400,2,2.71,9029099650,598581,106.36,14870,15250,14800,19160,10320,14740,15084.16,17.37,0,188780,15046,14892,14696,14542,14346,14970,14620,16832,4420,5000,11200,10,1,327492299,49582,9.54,0.70,12,0.18,1587.00,21756.00,15250,20250217,-0.72,10800,20240415,40.19,15250,-0.72,20250217,13380,13.15,20250108,15250,-0.72,20250217,10800,40.19,20240415,0.04,N,005940,5000,16832 억,,56873649,N,N,219,N,00,N
20250217,150214,55,30.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,15140,400,2,2.71,8453804780,560578,99.61,14870,15250,14800,19160,10320,14740,15080.51,17.37,0,195499,15046,14892,14696,14542,14346,14970,14620,16832,4420,5000,11200,10,1,327492299,49582,9.54,0.70,12,0.17,1587.00,21756.00,15250,20250217,-0.72,10800,20240415,40.19,15250,-0.72,20250217,13380,13.15,20250108,15250,-0.72,20250217,10800,40.19,20240415,0.04,N,005940,5000,16832 억,,56873649,N,N,211,N,00,N
20250217,140213,55,30.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,15080,340,2,2.31,7505743340,497828,88.46,14870,15250,14800,19160,10320,14740,15076.98,17.37,0,194233,15046,14892,14696,14542,14346,14970,14620,16832,4420,5000,11200,10,1,327492299,49386,9.50,0.69,12,0.15,1587.00,21756.00,15250,20250217,-1.11,10800,20240415,39.63,15250,-1.11,20250217,13380,12.71,20250108,15250,-1.11,20250217,10800,39.63,20240415,0.04,N,005940,5000,16832 억,,56873649,N,N,211,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 20250218 160214 55 30.00 KOSPI200 증권 N N N Y 40 N 15060 -80 5 -0.53 6332254320 420431 70.14 15140 15240 14970 19680 10600 15140 15061.34 17.42 0 51589 15513 15326 15063 14876 14613 15420 14970 16832 4540 5000 11500 10 1 327492299 49320 9.49 0.69 12 0.13 1587.00 21756.00 15250 20250217 -1.25 10800 20240415 39.44 15250 -1.25 20250217 13380 12.56 20250108 15250 -1.25 20250217 10800 39.44 20240415 0.04 N 005940 5000 16832 억 57043300 N N 112 N 00 N
3 20250218 150214 55 30.00 KOSPI200 증권 N N N Y 40 N 15040 -100 5 -0.66 5610121710 372504 62.15 15140 15240 14970 19680 10600 15140 15060.57 17.42 0 34147 15513 15326 15063 14876 14613 15420 14970 16832 4540 5000 11500 10 1 327492299 49255 9.48 0.69 12 0.11 1587.00 21756.00 15250 20250217 -1.38 10800 20240415 39.26 15250 -1.38 20250217 13380 12.41 20250108 15250 -1.38 20250217 10800 39.26 20240415 0.04 N 005940 5000 16832 억 57043300 N N 219 N 00 N
4 20250218 140215 55 30.00 KOSPI200 증권 N N N Y 40 N 15010 -130 5 -0.86 4489264870 297817 49.69 15140 15240 14970 19680 10600 15140 15073.90 17.42 0 2611 15513 15326 15063 14876 14613 15420 14970 16832 4540 5000 11500 10 1 327492299 49157 9.46 0.69 12 0.09 1587.00 21756.00 15250 20250217 -1.57 10800 20240415 38.98 15250 -1.57 20250217 13380 12.18 20250108 15250 -1.57 20250217 10800 38.98 20240415 0.04 N 005940 5000 16832 억 57043300 N N 219 N 00 N
5 20250218 130213 55 30.00 KOSPI200 증권 N N N Y 40 N 15060 -80 5 -0.53 3093799040 204884 34.18 15140 15240 15000 19680 10600 15140 15100.25 17.42 0 14958 15513 15326 15063 14876 14613 15420 14970 16832 4540 5000 11500 10 1 327492299 49320 9.49 0.69 12 0.06 1587.00 21756.00 15250 20250217 -1.25 10800 20240415 39.44 15250 -1.25 20250217 13380 12.56 20250108 15250 -1.25 20250217 10800 39.44 20240415 0.04 N 005940 5000 16832 억 57043300 N N 219 N 00 N
6 20250218 120214 55 30.00 KOSPI200 증권 N N N Y 40 N 15080 -60 5 -0.40 2515020570 166483 27.78 15140 15240 15000 19680 10600 15140 15106.77 17.42 0 1640 15513 15326 15063 14876 14613 15420 14970 16832 4540 5000 11500 10 1 327492299 49386 9.50 0.69 12 0.05 1587.00 21756.00 15250 20250217 -1.11 10800 20240415 39.63 15250 -1.11 20250217 13380 12.71 20250108 15250 -1.11 20250217 10800 39.63 20240415 0.04 N 005940 5000 16832 억 57043300 N N 219 N 00 N
7 20250218 110214 55 30.00 KOSPI200 증권 N N N Y 40 N 15070 -70 5 -0.46 1667159660 110138 18.37 15140 15240 15030 19680 10600 15140 15137.01 17.42 0 4769 15513 15326 15063 14876 14613 15420 14970 16832 4540 5000 11500 10 1 327492299 49353 9.50 0.69 12 0.03 1587.00 21756.00 15250 20250217 -1.18 10800 20240415 39.54 15250 -1.18 20250217 13380 12.63 20250108 15250 -1.18 20250217 10800 39.54 20240415 0.04 N 005940 5000 16832 억 57043300 N N 219 N 00 N
8 20250218 100214 55 30.00 KOSPI200 증권 N N N Y 40 N 15160 20 2 0.13 928859650 61193 10.21 15140 15240 15080 19680 10600 15140 15179.18 17.42 0 3637 15513 15326 15063 14876 14613 15420 14970 16832 4540 5000 11500 10 1 327492299 49648 9.55 0.70 12 0.02 1587.00 21756.00 15250 20250217 -0.59 10800 20240415 40.37 15250 -0.59 20250217 13380 13.30 20250108 15250 -0.59 20250217 10800 40.37 20240415 0.04 N 005940 5000 16832 억 57043300 N N 219 N 00 N
9 20250218 090214 55 30.00 KOSPI200 증권 N N N Y 40 N 15100 -40 5 -0.26 121793070 8049 1.34 15140 15180 15080 19680 10600 15140 15131.45 17.42 0 -1828 15513 15326 15063 14876 14613 15420 14970 16832 4540 5000 11500 10 1 327492299 49451 9.51 0.69 12 0.00 1587.00 21756.00 15250 20250217 -0.98 10800 20240415 39.81 15250 -0.98 20250217 13380 12.86 20250108 15250 -0.98 20250217 10800 39.81 20240415 0.04 N 005940 5000 16832 억 57043300 N N 219 N 00 N
10 20250217 160213 55 30.00 KOSPI200 신고가 증권 N N N Y 40 N 15140 400 2 2.71 9029099650 598581 106.36 14870 15250 14800 19160 10320 14740 15084.16 17.37 0 188780 15046 14892 14696 14542 14346 14970 14620 16832 4420 5000 11200 10 1 327492299 49582 9.54 0.70 12 0.18 1587.00 21756.00 15250 20250217 -0.72 10800 20240415 40.19 15250 -0.72 20250217 13380 13.15 20250108 15250 -0.72 20250217 10800 40.19 20240415 0.04 N 005940 5000 16832 억 56873649 N N 219 N 00 N
11 20250217 150214 55 30.00 KOSPI200 신고가 증권 N N N Y 40 N 15140 400 2 2.71 8453804780 560578 99.61 14870 15250 14800 19160 10320 14740 15080.51 17.37 0 195499 15046 14892 14696 14542 14346 14970 14620 16832 4420 5000 11200 10 1 327492299 49582 9.54 0.70 12 0.17 1587.00 21756.00 15250 20250217 -0.72 10800 20240415 40.19 15250 -0.72 20250217 13380 13.15 20250108 15250 -0.72 20250217 10800 40.19 20240415 0.04 N 005940 5000 16832 억 56873649 N N 211 N 00 N
12 20250217 140213 55 30.00 KOSPI200 신고가 증권 N N N Y 40 N 15080 340 2 2.31 7505743340 497828 88.46 14870 15250 14800 19160 10320 14740 15076.98 17.37 0 194233 15046 14892 14696 14542 14346 14970 14620 16832 4420 5000 11200 10 1 327492299 49386 9.50 0.69 12 0.15 1587.00 21756.00 15250 20250217 -1.11 10800 20240415 39.63 15250 -1.11 20250217 13380 12.71 20250108 15250 -1.11 20250217 10800 39.63 20240415 0.04 N 005940 5000 16832 억 56873649 N N 211 N 00 N