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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005940/price/prices-20241201.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
20241210,160212,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13620,160,2,1.19,6322036680,464610,75.59,13600,13710,13490,17490,9430,13460,13607.19,18.00,-12728,-97544,13946,13702,13556,13312,13166,13630,13240,16832,4030,5000,10220,10,1,327492299,44604,8.58,0.63,12,0.14,1587.00,21756.00,14530,20241203,-6.26,9730,20240118,39.98,14530,-6.26,20241203,9730,39.98,20240118,14530,-6.26,20241203,9730,39.98,20240118,0.06,N,005940,5000,16832 억,,58953789,N,N,60,N,00,N
20241210,150211,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13640,180,2,1.34,5579545380,410252,66.75,13600,13710,13490,17490,9430,13460,13600.29,18.00,-12728,-78494,13946,13702,13556,13312,13166,13630,13240,16832,4030,5000,10220,10,1,327492299,44670,8.59,0.63,12,0.13,1587.00,21756.00,14530,20241203,-6.13,9730,20240118,40.18,14530,-6.13,20241203,9730,40.18,20240118,14530,-6.13,20241203,9730,40.18,20240118,0.06,N,005940,5000,16832 억,,58953789,N,N,10184,N,00,N
20241210,140211,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13640,180,2,1.34,4848780440,356732,58.04,13600,13710,13490,17490,9430,13460,13592.22,18.00,-12728,-55258,13946,13702,13556,13312,13166,13630,13240,16832,4030,5000,10220,10,1,327492299,44670,8.59,0.63,12,0.11,1587.00,21756.00,14530,20241203,-6.13,9730,20240118,40.18,14530,-6.13,20241203,9730,40.18,20240118,14530,-6.13,20241203,9730,40.18,20240118,0.06,N,005940,5000,16832 억,,58953789,N,N,10184,N,00,N
20241210,130211,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13550,90,2,0.67,4300637860,316485,51.49,13600,13710,13490,17490,9430,13460,13588.76,18.00,-12728,-36995,13946,13702,13556,13312,13166,13630,13240,16832,4030,5000,10220,10,1,327492299,44375,8.54,0.62,12,0.10,1587.00,21756.00,14530,20241203,-6.74,9730,20240118,39.26,14530,-6.74,20241203,9730,39.26,20240118,14530,-6.74,20241203,9730,39.26,20240118,0.06,N,005940,5000,16832 억,,58953789,N,N,10184,N,00,N
20241210,120211,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13560,100,2,0.74,3673159310,270182,43.96,13600,13710,13490,17490,9430,13460,13595.13,18.00,-12728,-20535,13946,13702,13556,13312,13166,13630,13240,16832,4030,5000,10220,10,1,327492299,44408,8.54,0.62,12,0.08,1587.00,21756.00,14530,20241203,-6.68,9730,20240118,39.36,14530,-6.68,20241203,9730,39.36,20240118,14530,-6.68,20241203,9730,39.36,20240118,0.06,N,005940,5000,16832 억,,58953789,N,N,10184,N,00,N
20241210,110210,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13530,70,2,0.52,2889382290,212429,34.56,13600,13710,13490,17490,9430,13460,13601.64,18.00,-12728,-10719,13946,13702,13556,13312,13166,13630,13240,16832,4030,5000,10220,10,1,327492299,44310,8.53,0.62,12,0.06,1587.00,21756.00,14530,20241203,-6.88,9730,20240118,39.05,14530,-6.88,20241203,9730,39.05,20240118,14530,-6.88,20241203,9730,39.05,20240118,0.06,N,005940,5000,16832 억,,58953789,N,N,10184,N,00,N
20241210,100210,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13640,180,2,1.34,1630254370,119619,19.46,13600,13710,13500,17490,9430,13460,13628.72,18.00,-12728,12261,13946,13702,13556,13312,13166,13630,13240,16832,4030,5000,10220,10,1,327492299,44670,8.59,0.63,12,0.04,1587.00,21756.00,14530,20241203,-6.13,9730,20240118,40.18,14530,-6.13,20241203,9730,40.18,20240118,14530,-6.13,20241203,9730,40.18,20240118,0.06,N,005940,5000,16832 억,,58953789,N,N,10184,N,00,N
20241210,090212,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13620,160,2,1.19,132643070,9754,1.59,13600,13640,13500,17490,9430,13460,13598.84,18.00,-12728,2469,13946,13702,13556,13312,13166,13630,13240,16832,4030,5000,10220,10,1,327492299,44604,8.58,0.63,12,0.00,1587.00,21756.00,14530,20241203,-6.26,9730,20240118,39.98,14530,-6.26,20241203,9730,39.98,20240118,14530,-6.26,20241203,9730,39.98,20240118,0.06,N,005940,5000,16832 억,,58953789,N,N,10184,N,00,N
20241209,160209,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13460,-440,5,-3.17,8343433330,613204,120.67,13790,13800,13410,18070,9730,13900,13606.51,18.03,-17544,-69847,14413,14156,13933,13676,13453,14045,13565,16832,4170,5000,10560,10,1,327492299,44080,8.48,0.62,12,0.19,1587.00,21756.00,14530,20241203,-7.36,9730,20240118,38.34,14530,-7.36,20241203,9730,38.34,20240118,14530,-7.36,20241203,9730,38.34,20240118,0.06,N,005940,5000,16832 억,,59063178,N,N,10184,N,00,N
20241209,150211,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13560,-340,5,-2.45,7058545320,517926,101.92,13790,13800,13500,18070,9730,13900,13628.48,18.03,-17544,-73382,14413,14156,13933,13676,13453,14045,13565,16832,4170,5000,10560,10,1,327492299,44408,8.54,0.62,12,0.16,1587.00,21756.00,14530,20241203,-6.68,9730,20240118,39.36,14530,-6.68,20241203,9730,39.36,20240118,14530,-6.68,20241203,9730,39.36,20240118,0.06,N,005940,5000,16832 억,,59063178,N,N,1803,N,00,N
20241209,140211,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13640,-260,5,-1.87,5727706640,419967,82.65,13790,13800,13530,18070,9730,13900,13638.47,18.03,-17544,-29936,14413,14156,13933,13676,13453,14045,13565,16832,4170,5000,10560,10,1,327492299,44670,8.59,0.63,12,0.13,1587.00,21756.00,14530,20241203,-6.13,9730,20240118,40.18,14530,-6.13,20241203,9730,40.18,20240118,14530,-6.13,20241203,9730,40.18,20240118,0.06,N,005940,5000,16832 억,,59063178,N,N,1803,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 20241210 160212 55 30.00 KOSPI200 증권 N N N Y 40 N 13620 160 2 1.19 6322036680 464610 75.59 13600 13710 13490 17490 9430 13460 13607.19 18.00 -12728 -97544 13946 13702 13556 13312 13166 13630 13240 16832 4030 5000 10220 10 1 327492299 44604 8.58 0.63 12 0.14 1587.00 21756.00 14530 20241203 -6.26 9730 20240118 39.98 14530 -6.26 20241203 9730 39.98 20240118 14530 -6.26 20241203 9730 39.98 20240118 0.06 N 005940 5000 16832 억 58953789 N N 60 N 00 N
3 20241210 150211 55 30.00 KOSPI200 증권 N N N Y 40 N 13640 180 2 1.34 5579545380 410252 66.75 13600 13710 13490 17490 9430 13460 13600.29 18.00 -12728 -78494 13946 13702 13556 13312 13166 13630 13240 16832 4030 5000 10220 10 1 327492299 44670 8.59 0.63 12 0.13 1587.00 21756.00 14530 20241203 -6.13 9730 20240118 40.18 14530 -6.13 20241203 9730 40.18 20240118 14530 -6.13 20241203 9730 40.18 20240118 0.06 N 005940 5000 16832 억 58953789 N N 10184 N 00 N
4 20241210 140211 55 30.00 KOSPI200 증권 N N N Y 40 N 13640 180 2 1.34 4848780440 356732 58.04 13600 13710 13490 17490 9430 13460 13592.22 18.00 -12728 -55258 13946 13702 13556 13312 13166 13630 13240 16832 4030 5000 10220 10 1 327492299 44670 8.59 0.63 12 0.11 1587.00 21756.00 14530 20241203 -6.13 9730 20240118 40.18 14530 -6.13 20241203 9730 40.18 20240118 14530 -6.13 20241203 9730 40.18 20240118 0.06 N 005940 5000 16832 억 58953789 N N 10184 N 00 N
5 20241210 130211 55 30.00 KOSPI200 증권 N N N Y 40 N 13550 90 2 0.67 4300637860 316485 51.49 13600 13710 13490 17490 9430 13460 13588.76 18.00 -12728 -36995 13946 13702 13556 13312 13166 13630 13240 16832 4030 5000 10220 10 1 327492299 44375 8.54 0.62 12 0.10 1587.00 21756.00 14530 20241203 -6.74 9730 20240118 39.26 14530 -6.74 20241203 9730 39.26 20240118 14530 -6.74 20241203 9730 39.26 20240118 0.06 N 005940 5000 16832 억 58953789 N N 10184 N 00 N
6 20241210 120211 55 30.00 KOSPI200 증권 N N N Y 40 N 13560 100 2 0.74 3673159310 270182 43.96 13600 13710 13490 17490 9430 13460 13595.13 18.00 -12728 -20535 13946 13702 13556 13312 13166 13630 13240 16832 4030 5000 10220 10 1 327492299 44408 8.54 0.62 12 0.08 1587.00 21756.00 14530 20241203 -6.68 9730 20240118 39.36 14530 -6.68 20241203 9730 39.36 20240118 14530 -6.68 20241203 9730 39.36 20240118 0.06 N 005940 5000 16832 억 58953789 N N 10184 N 00 N
7 20241210 110210 55 30.00 KOSPI200 증권 N N N Y 40 N 13530 70 2 0.52 2889382290 212429 34.56 13600 13710 13490 17490 9430 13460 13601.64 18.00 -12728 -10719 13946 13702 13556 13312 13166 13630 13240 16832 4030 5000 10220 10 1 327492299 44310 8.53 0.62 12 0.06 1587.00 21756.00 14530 20241203 -6.88 9730 20240118 39.05 14530 -6.88 20241203 9730 39.05 20240118 14530 -6.88 20241203 9730 39.05 20240118 0.06 N 005940 5000 16832 억 58953789 N N 10184 N 00 N
8 20241210 100210 55 30.00 KOSPI200 증권 N N N Y 40 N 13640 180 2 1.34 1630254370 119619 19.46 13600 13710 13500 17490 9430 13460 13628.72 18.00 -12728 12261 13946 13702 13556 13312 13166 13630 13240 16832 4030 5000 10220 10 1 327492299 44670 8.59 0.63 12 0.04 1587.00 21756.00 14530 20241203 -6.13 9730 20240118 40.18 14530 -6.13 20241203 9730 40.18 20240118 14530 -6.13 20241203 9730 40.18 20240118 0.06 N 005940 5000 16832 억 58953789 N N 10184 N 00 N
9 20241210 090212 55 30.00 KOSPI200 증권 N N N Y 40 N 13620 160 2 1.19 132643070 9754 1.59 13600 13640 13500 17490 9430 13460 13598.84 18.00 -12728 2469 13946 13702 13556 13312 13166 13630 13240 16832 4030 5000 10220 10 1 327492299 44604 8.58 0.63 12 0.00 1587.00 21756.00 14530 20241203 -6.26 9730 20240118 39.98 14530 -6.26 20241203 9730 39.98 20240118 14530 -6.26 20241203 9730 39.98 20240118 0.06 N 005940 5000 16832 억 58953789 N N 10184 N 00 N
10 20241209 160209 55 30.00 KOSPI200 증권 N N N Y 40 N 13460 -440 5 -3.17 8343433330 613204 120.67 13790 13800 13410 18070 9730 13900 13606.51 18.03 -17544 -69847 14413 14156 13933 13676 13453 14045 13565 16832 4170 5000 10560 10 1 327492299 44080 8.48 0.62 12 0.19 1587.00 21756.00 14530 20241203 -7.36 9730 20240118 38.34 14530 -7.36 20241203 9730 38.34 20240118 14530 -7.36 20241203 9730 38.34 20240118 0.06 N 005940 5000 16832 억 59063178 N N 10184 N 00 N
11 20241209 150211 55 30.00 KOSPI200 증권 N N N Y 40 N 13560 -340 5 -2.45 7058545320 517926 101.92 13790 13800 13500 18070 9730 13900 13628.48 18.03 -17544 -73382 14413 14156 13933 13676 13453 14045 13565 16832 4170 5000 10560 10 1 327492299 44408 8.54 0.62 12 0.16 1587.00 21756.00 14530 20241203 -6.68 9730 20240118 39.36 14530 -6.68 20241203 9730 39.36 20240118 14530 -6.68 20241203 9730 39.36 20240118 0.06 N 005940 5000 16832 억 59063178 N N 1803 N 00 N
12 20241209 140211 55 30.00 KOSPI200 증권 N N N Y 40 N 13640 -260 5 -1.87 5727706640 419967 82.65 13790 13800 13530 18070 9730 13900 13638.47 18.03 -17544 -29936 14413 14156 13933 13676 13453 14045 13565 16832 4170 5000 10560 10 1 327492299 44670 8.59 0.63 12 0.13 1587.00 21756.00 14530 20241203 -6.13 9730 20240118 40.18 14530 -6.13 20241203 9730 40.18 20240118 14530 -6.13 20241203 9730 40.18 20240118 0.06 N 005940 5000 16832 억 59063178 N N 1803 N 00 N