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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005810/price/prices-20250401.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
20250429,160210,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28450,250,2,0.89,381453950,13483,81.85,28200,28450,27950,36650,19750,28200,28291.46,15.56,0,2,28800,28500,28300,28000,27800,28400,27900,847,8450,5000,21430,50,1,14417292,4102,4.13,0.37,12,0.09,6889.00,77623.00,34000,20240513,-16.32,23950,20241209,18.79,29300,-2.90,20250319,24850,14.49,20250203,34000,-16.32,20240513,23950,18.79,20241209,0.27,Y,005810,5000,847 억,,2243583,N,N,33,N,00,N
20250429,150211,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28400,200,2,0.71,328792500,11631,70.61,28200,28450,27950,36650,19750,28200,28268.64,15.56,0,-844,28800,28500,28300,28000,27800,28400,27900,847,8450,5000,21430,50,1,14417292,4095,4.12,0.37,12,0.08,6889.00,77623.00,34000,20240513,-16.47,23950,20241209,18.58,29300,-3.07,20250319,24850,14.29,20250203,34000,-16.47,20240513,23950,18.58,20241209,0.27,Y,005810,5000,847 억,,2243583,N,N,486,N,00,N
20250429,140211,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28250,50,2,0.18,243005400,8599,52.20,28200,28450,27950,36650,19750,28200,28259.73,15.56,0,-706,28800,28500,28300,28000,27800,28400,27900,847,8450,5000,21430,50,1,14417292,4073,4.10,0.36,12,0.06,6889.00,77623.00,34000,20240513,-16.91,23950,20241209,17.95,29300,-3.58,20250319,24850,13.68,20250203,34000,-16.91,20240513,23950,17.95,20241209,0.27,Y,005810,5000,847 억,,2243583,N,N,486,N,00,N
20250429,130213,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28350,150,2,0.53,200327700,7092,43.05,28200,28450,27950,36650,19750,28200,28247.00,15.56,0,-500,28800,28500,28300,28000,27800,28400,27900,847,8450,5000,21430,50,1,14417292,4087,4.12,0.37,12,0.05,6889.00,77623.00,34000,20240513,-16.62,23950,20241209,18.37,29300,-3.24,20250319,24850,14.08,20250203,34000,-16.62,20240513,23950,18.37,20241209,0.27,Y,005810,5000,847 억,,2243583,N,N,486,N,00,N
20250429,120212,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28400,200,2,0.71,165088200,5848,35.50,28200,28450,27950,36650,19750,28200,28229.86,15.56,0,-373,28800,28500,28300,28000,27800,28400,27900,847,8450,5000,21430,50,1,14417292,4095,4.12,0.37,12,0.04,6889.00,77623.00,34000,20240513,-16.47,23950,20241209,18.58,29300,-3.07,20250319,24850,14.29,20250203,34000,-16.47,20240513,23950,18.58,20241209,0.27,Y,005810,5000,847 억,,2243583,N,N,486,N,00,N
20250429,110212,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28300,100,2,0.35,133504350,4733,28.73,28200,28450,27950,36650,19750,28200,28207.13,15.56,0,8,28800,28500,28300,28000,27800,28400,27900,847,8450,5000,21430,50,1,14417292,4080,4.11,0.36,12,0.03,6889.00,77623.00,34000,20240513,-16.76,23950,20241209,18.16,29300,-3.41,20250319,24850,13.88,20250203,34000,-16.76,20240513,23950,18.16,20241209,0.27,Y,005810,5000,847 억,,2243583,N,N,486,N,00,N
20250429,100214,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28200,0,3,0.00,94676650,3360,20.40,28200,28450,27950,36650,19750,28200,28177.57,15.56,0,-54,28800,28500,28300,28000,27800,28400,27900,847,8450,5000,21430,50,1,14417292,4066,4.09,0.36,12,0.02,6889.00,77623.00,34000,20240513,-17.06,23950,20241209,17.75,29300,-3.75,20250319,24850,13.48,20250203,34000,-17.06,20240513,23950,17.75,20241209,0.27,Y,005810,5000,847 억,,2243583,N,N,486,N,00,N
20250429,090213,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28250,50,2,0.18,1468950,52,0.32,28200,28250,28200,36650,19750,28200,28249.04,15.56,0,-41,28800,28500,28300,28000,27800,28400,27900,847,8450,5000,21430,50,1,14417292,4073,4.10,0.36,12,0.00,6889.00,77623.00,34000,20240513,-16.91,23950,20241209,17.95,29300,-3.58,20250319,24850,13.68,20250203,34000,-16.91,20240513,23950,17.95,20241209,0.27,Y,005810,5000,847 억,,2243583,N,N,486,N,00,N
20250428,160210,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28200,-200,5,-0.70,466098350,16469,31.73,28400,28600,28100,36900,19900,28400,28301.56,15.60,0,-4895,29266,28832,28216,27782,27166,29050,28000,847,8500,5000,21580,50,1,14417292,4066,4.09,0.36,12,0.11,6889.00,77623.00,34000,20240513,-17.06,23950,20241209,17.75,29300,-3.75,20250319,24850,13.48,20250203,34000,-17.06,20240513,23950,17.75,20241209,0.28,Y,005810,5000,847 억,,2249797,N,N,486,N,00,N
20250428,150212,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28150,-250,5,-0.88,434390350,15345,29.56,28400,28600,28100,36900,19900,28400,28308.27,15.60,0,-4642,29266,28832,28216,27782,27166,29050,28000,847,8500,5000,21580,50,1,14417292,4058,4.09,0.36,12,0.11,6889.00,77623.00,34000,20240513,-17.21,23950,20241209,17.54,29300,-3.92,20250319,24850,13.28,20250203,34000,-17.21,20240513,23950,17.54,20241209,0.28,Y,005810,5000,847 억,,2249797,N,N,24,N,00,N
20250428,140211,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28300,-100,5,-0.35,339579100,11989,23.10,28400,28600,28150,36900,19900,28400,28324.22,15.60,0,-2774,29266,28832,28216,27782,27166,29050,28000,847,8500,5000,21580,50,1,14417292,4080,4.11,0.36,12,0.08,6889.00,77623.00,34000,20240513,-16.76,23950,20241209,18.16,29300,-3.41,20250319,24850,13.88,20250203,34000,-16.76,20240513,23950,18.16,20241209,0.28,Y,005810,5000,847 억,,2249797,N,N,24,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 20250429 160210 55 60.00 KOSPI 금융 N N N Y 60 N 28450 250 2 0.89 381453950 13483 81.85 28200 28450 27950 36650 19750 28200 28291.46 15.56 0 2 28800 28500 28300 28000 27800 28400 27900 847 8450 5000 21430 50 1 14417292 4102 4.13 0.37 12 0.09 6889.00 77623.00 34000 20240513 -16.32 23950 20241209 18.79 29300 -2.90 20250319 24850 14.49 20250203 34000 -16.32 20240513 23950 18.79 20241209 0.27 Y 005810 5000 847 억 2243583 N N 33 N 00 N
3 20250429 150211 55 60.00 KOSPI 금융 N N N Y 60 N 28400 200 2 0.71 328792500 11631 70.61 28200 28450 27950 36650 19750 28200 28268.64 15.56 0 -844 28800 28500 28300 28000 27800 28400 27900 847 8450 5000 21430 50 1 14417292 4095 4.12 0.37 12 0.08 6889.00 77623.00 34000 20240513 -16.47 23950 20241209 18.58 29300 -3.07 20250319 24850 14.29 20250203 34000 -16.47 20240513 23950 18.58 20241209 0.27 Y 005810 5000 847 억 2243583 N N 486 N 00 N
4 20250429 140211 55 60.00 KOSPI 금융 N N N Y 60 N 28250 50 2 0.18 243005400 8599 52.20 28200 28450 27950 36650 19750 28200 28259.73 15.56 0 -706 28800 28500 28300 28000 27800 28400 27900 847 8450 5000 21430 50 1 14417292 4073 4.10 0.36 12 0.06 6889.00 77623.00 34000 20240513 -16.91 23950 20241209 17.95 29300 -3.58 20250319 24850 13.68 20250203 34000 -16.91 20240513 23950 17.95 20241209 0.27 Y 005810 5000 847 억 2243583 N N 486 N 00 N
5 20250429 130213 55 60.00 KOSPI 금융 N N N Y 60 N 28350 150 2 0.53 200327700 7092 43.05 28200 28450 27950 36650 19750 28200 28247.00 15.56 0 -500 28800 28500 28300 28000 27800 28400 27900 847 8450 5000 21430 50 1 14417292 4087 4.12 0.37 12 0.05 6889.00 77623.00 34000 20240513 -16.62 23950 20241209 18.37 29300 -3.24 20250319 24850 14.08 20250203 34000 -16.62 20240513 23950 18.37 20241209 0.27 Y 005810 5000 847 억 2243583 N N 486 N 00 N
6 20250429 120212 55 60.00 KOSPI 금융 N N N Y 60 N 28400 200 2 0.71 165088200 5848 35.50 28200 28450 27950 36650 19750 28200 28229.86 15.56 0 -373 28800 28500 28300 28000 27800 28400 27900 847 8450 5000 21430 50 1 14417292 4095 4.12 0.37 12 0.04 6889.00 77623.00 34000 20240513 -16.47 23950 20241209 18.58 29300 -3.07 20250319 24850 14.29 20250203 34000 -16.47 20240513 23950 18.58 20241209 0.27 Y 005810 5000 847 억 2243583 N N 486 N 00 N
7 20250429 110212 55 60.00 KOSPI 금융 N N N Y 60 N 28300 100 2 0.35 133504350 4733 28.73 28200 28450 27950 36650 19750 28200 28207.13 15.56 0 8 28800 28500 28300 28000 27800 28400 27900 847 8450 5000 21430 50 1 14417292 4080 4.11 0.36 12 0.03 6889.00 77623.00 34000 20240513 -16.76 23950 20241209 18.16 29300 -3.41 20250319 24850 13.88 20250203 34000 -16.76 20240513 23950 18.16 20241209 0.27 Y 005810 5000 847 억 2243583 N N 486 N 00 N
8 20250429 100214 55 60.00 KOSPI 금융 N N N Y 60 N 28200 0 3 0.00 94676650 3360 20.40 28200 28450 27950 36650 19750 28200 28177.57 15.56 0 -54 28800 28500 28300 28000 27800 28400 27900 847 8450 5000 21430 50 1 14417292 4066 4.09 0.36 12 0.02 6889.00 77623.00 34000 20240513 -17.06 23950 20241209 17.75 29300 -3.75 20250319 24850 13.48 20250203 34000 -17.06 20240513 23950 17.75 20241209 0.27 Y 005810 5000 847 억 2243583 N N 486 N 00 N
9 20250429 090213 55 60.00 KOSPI 금융 N N N Y 60 N 28250 50 2 0.18 1468950 52 0.32 28200 28250 28200 36650 19750 28200 28249.04 15.56 0 -41 28800 28500 28300 28000 27800 28400 27900 847 8450 5000 21430 50 1 14417292 4073 4.10 0.36 12 0.00 6889.00 77623.00 34000 20240513 -16.91 23950 20241209 17.95 29300 -3.58 20250319 24850 13.68 20250203 34000 -16.91 20240513 23950 17.95 20241209 0.27 Y 005810 5000 847 억 2243583 N N 486 N 00 N
10 20250428 160210 55 60.00 KOSPI 금융 N N N Y 60 N 28200 -200 5 -0.70 466098350 16469 31.73 28400 28600 28100 36900 19900 28400 28301.56 15.60 0 -4895 29266 28832 28216 27782 27166 29050 28000 847 8500 5000 21580 50 1 14417292 4066 4.09 0.36 12 0.11 6889.00 77623.00 34000 20240513 -17.06 23950 20241209 17.75 29300 -3.75 20250319 24850 13.48 20250203 34000 -17.06 20240513 23950 17.75 20241209 0.28 Y 005810 5000 847 억 2249797 N N 486 N 00 N
11 20250428 150212 55 60.00 KOSPI 금융 N N N Y 60 N 28150 -250 5 -0.88 434390350 15345 29.56 28400 28600 28100 36900 19900 28400 28308.27 15.60 0 -4642 29266 28832 28216 27782 27166 29050 28000 847 8500 5000 21580 50 1 14417292 4058 4.09 0.36 12 0.11 6889.00 77623.00 34000 20240513 -17.21 23950 20241209 17.54 29300 -3.92 20250319 24850 13.28 20250203 34000 -17.21 20240513 23950 17.54 20241209 0.28 Y 005810 5000 847 억 2249797 N N 24 N 00 N
12 20250428 140211 55 60.00 KOSPI 금융 N N N Y 60 N 28300 -100 5 -0.35 339579100 11989 23.10 28400 28600 28150 36900 19900 28400 28324.22 15.60 0 -2774 29266 28832 28216 27782 27166 29050 28000 847 8500 5000 21580 50 1 14417292 4080 4.11 0.36 12 0.08 6889.00 77623.00 34000 20240513 -16.76 23950 20241209 18.16 29300 -3.41 20250319 24850 13.88 20250203 34000 -16.76 20240513 23950 18.16 20241209 0.28 Y 005810 5000 847 억 2249797 N N 24 N 00 N