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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005810/price/prices-20250301.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
20250312,160209,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,27850,-650,5,-2.28,1120387900,39953,97.04,28350,28500,27750,37050,19950,28500,28043.23,15.20,0,-2763,29633,29066,28033,27466,26433,29350,27750,847,8550,5000,21660,50,1,14417292,4015,4.98,0.40,12,0.28,5595.00,69849.00,34000,20240513,-18.09,23950,20241209,16.28,28900,-3.63,20250221,24850,12.07,20250203,34000,-18.09,20240513,23950,16.28,20241209,0.28,N,005810,5000,847 억,,2191436,N,N,8,N,00,N
20250312,150211,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,27850,-650,5,-2.28,1045461400,37264,90.51,28350,28500,27750,37050,19950,28500,28055.52,15.20,0,-1231,29633,29066,28033,27466,26433,29350,27750,847,8550,5000,21660,50,1,14417292,4015,4.98,0.40,12,0.26,5595.00,69849.00,34000,20240513,-18.09,23950,20241209,16.28,28900,-3.63,20250221,24850,12.07,20250203,34000,-18.09,20240513,23950,16.28,20241209,0.28,N,005810,5000,847 억,,2191436,N,N,8,N,00,N
20250312,140209,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28050,-450,5,-1.58,725403125,25816,62.70,28350,28500,27800,37050,19950,28500,28098.96,15.20,0,-708,29633,29066,28033,27466,26433,29350,27750,847,8550,5000,21660,50,1,14417292,4044,5.01,0.40,12,0.18,5595.00,69849.00,34000,20240513,-17.50,23950,20241209,17.12,28900,-2.94,20250221,24850,12.88,20250203,34000,-17.50,20240513,23950,17.12,20241209,0.28,N,005810,5000,847 억,,2191436,N,N,8,N,00,N
20250312,130209,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28050,-450,5,-1.58,443752350,15738,38.23,28350,28500,27950,37050,19950,28500,28196.22,15.20,0,-2617,29633,29066,28033,27466,26433,29350,27750,847,8550,5000,21660,50,1,14417292,4044,5.01,0.40,12,0.11,5595.00,69849.00,34000,20240513,-17.50,23950,20241209,17.12,28900,-2.94,20250221,24850,12.88,20250203,34000,-17.50,20240513,23950,17.12,20241209,0.28,N,005810,5000,847 억,,2191436,N,N,8,N,00,N
20250312,120210,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28250,-250,5,-0.88,292396250,10349,25.14,28350,28500,28100,37050,19950,28500,28253.55,15.20,0,-2161,29633,29066,28033,27466,26433,29350,27750,847,8550,5000,21660,50,1,14417292,4073,5.05,0.40,12,0.07,5595.00,69849.00,34000,20240513,-16.91,23950,20241209,17.95,28900,-2.25,20250221,24850,13.68,20250203,34000,-16.91,20240513,23950,17.95,20241209,0.28,N,005810,5000,847 억,,2191436,N,N,8,N,00,N
20250312,110209,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28250,-250,5,-0.88,259345800,9182,22.30,28350,28500,28100,37050,19950,28500,28245.00,15.20,0,-2218,29633,29066,28033,27466,26433,29350,27750,847,8550,5000,21660,50,1,14417292,4073,5.05,0.40,12,0.06,5595.00,69849.00,34000,20240513,-16.91,23950,20241209,17.95,28900,-2.25,20250221,24850,13.68,20250203,34000,-16.91,20240513,23950,17.95,20241209,0.28,N,005810,5000,847 억,,2191436,N,N,8,N,00,N
20250312,100209,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28250,-250,5,-0.88,194016350,6877,16.70,28350,28400,28100,37050,19950,28500,28212.31,15.20,0,-1541,29633,29066,28033,27466,26433,29350,27750,847,8550,5000,21660,50,1,14417292,4073,5.05,0.40,12,0.05,5595.00,69849.00,34000,20240513,-16.91,23950,20241209,17.95,28900,-2.25,20250221,24850,13.68,20250203,34000,-16.91,20240513,23950,17.95,20241209,0.28,N,005810,5000,847 억,,2191436,N,N,8,N,00,N
20250312,090210,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28375,-125,5,-0.44,10608225,374,0.91,28350,28400,28350,37050,19950,28500,28363.87,15.20,0,-280,29633,29066,28033,27466,26433,29350,27750,847,8550,5000,21660,50,1,14417292,4091,5.07,0.41,12,0.00,5595.00,69849.00,34000,20240513,-16.54,23950,20241209,18.48,28900,-1.82,20250221,24850,14.19,20250203,34000,-16.54,20240513,23950,18.48,20241209,0.28,N,005810,5000,847 억,,2191436,N,N,8,N,00,N
20250311,160208,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28500,150,2,0.53,1142049550,40569,73.84,27500,28600,27000,36850,19850,28350,28149.84,15.12,0,10805,28883,28616,28383,28116,27883,28750,28250,847,8500,5000,21540,50,1,14417292,4109,5.09,0.41,12,0.28,5595.00,69849.00,34000,20240513,-16.18,23950,20241209,19.00,28900,-1.38,20250221,24850,14.69,20250203,34000,-16.18,20240513,23950,19.00,20241209,0.27,N,005810,5000,847 억,,2180464,N,N,8,N,00,N
20250311,150209,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28350,0,3,0.00,937596750,33388,60.77,27500,28500,27000,36850,19850,28350,28081.74,15.12,0,8362,28883,28616,28383,28116,27883,28750,28250,847,8500,5000,21540,50,1,14417292,4087,5.07,0.41,12,0.23,5595.00,69849.00,34000,20240513,-16.62,23950,20241209,18.37,28900,-1.90,20250221,24850,14.08,20250203,34000,-16.62,20240513,23950,18.37,20241209,0.27,N,005810,5000,847 억,,2180464,N,N,3,N,00,N
20250311,140209,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28200,-150,5,-0.53,844596900,30106,54.79,27500,28500,27000,36850,19850,28350,28053.98,15.12,0,7847,28883,28616,28383,28116,27883,28750,28250,847,8500,5000,21540,50,1,14417292,4066,5.04,0.40,12,0.21,5595.00,69849.00,34000,20240513,-17.06,23950,20241209,17.75,28900,-2.42,20250221,24850,13.48,20250203,34000,-17.06,20240513,23950,17.75,20241209,0.27,N,005810,5000,847 억,,2180464,N,N,3,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 20250312 160209 55 60.00 KOSPI 금융 N N N Y 60 N 27850 -650 5 -2.28 1120387900 39953 97.04 28350 28500 27750 37050 19950 28500 28043.23 15.20 0 -2763 29633 29066 28033 27466 26433 29350 27750 847 8550 5000 21660 50 1 14417292 4015 4.98 0.40 12 0.28 5595.00 69849.00 34000 20240513 -18.09 23950 20241209 16.28 28900 -3.63 20250221 24850 12.07 20250203 34000 -18.09 20240513 23950 16.28 20241209 0.28 N 005810 5000 847 억 2191436 N N 8 N 00 N
3 20250312 150211 55 60.00 KOSPI 금융 N N N Y 60 N 27850 -650 5 -2.28 1045461400 37264 90.51 28350 28500 27750 37050 19950 28500 28055.52 15.20 0 -1231 29633 29066 28033 27466 26433 29350 27750 847 8550 5000 21660 50 1 14417292 4015 4.98 0.40 12 0.26 5595.00 69849.00 34000 20240513 -18.09 23950 20241209 16.28 28900 -3.63 20250221 24850 12.07 20250203 34000 -18.09 20240513 23950 16.28 20241209 0.28 N 005810 5000 847 억 2191436 N N 8 N 00 N
4 20250312 140209 55 60.00 KOSPI 금융 N N N Y 60 N 28050 -450 5 -1.58 725403125 25816 62.70 28350 28500 27800 37050 19950 28500 28098.96 15.20 0 -708 29633 29066 28033 27466 26433 29350 27750 847 8550 5000 21660 50 1 14417292 4044 5.01 0.40 12 0.18 5595.00 69849.00 34000 20240513 -17.50 23950 20241209 17.12 28900 -2.94 20250221 24850 12.88 20250203 34000 -17.50 20240513 23950 17.12 20241209 0.28 N 005810 5000 847 억 2191436 N N 8 N 00 N
5 20250312 130209 55 60.00 KOSPI 금융 N N N Y 60 N 28050 -450 5 -1.58 443752350 15738 38.23 28350 28500 27950 37050 19950 28500 28196.22 15.20 0 -2617 29633 29066 28033 27466 26433 29350 27750 847 8550 5000 21660 50 1 14417292 4044 5.01 0.40 12 0.11 5595.00 69849.00 34000 20240513 -17.50 23950 20241209 17.12 28900 -2.94 20250221 24850 12.88 20250203 34000 -17.50 20240513 23950 17.12 20241209 0.28 N 005810 5000 847 억 2191436 N N 8 N 00 N
6 20250312 120210 55 60.00 KOSPI 금융 N N N Y 60 N 28250 -250 5 -0.88 292396250 10349 25.14 28350 28500 28100 37050 19950 28500 28253.55 15.20 0 -2161 29633 29066 28033 27466 26433 29350 27750 847 8550 5000 21660 50 1 14417292 4073 5.05 0.40 12 0.07 5595.00 69849.00 34000 20240513 -16.91 23950 20241209 17.95 28900 -2.25 20250221 24850 13.68 20250203 34000 -16.91 20240513 23950 17.95 20241209 0.28 N 005810 5000 847 억 2191436 N N 8 N 00 N
7 20250312 110209 55 60.00 KOSPI 금융 N N N Y 60 N 28250 -250 5 -0.88 259345800 9182 22.30 28350 28500 28100 37050 19950 28500 28245.00 15.20 0 -2218 29633 29066 28033 27466 26433 29350 27750 847 8550 5000 21660 50 1 14417292 4073 5.05 0.40 12 0.06 5595.00 69849.00 34000 20240513 -16.91 23950 20241209 17.95 28900 -2.25 20250221 24850 13.68 20250203 34000 -16.91 20240513 23950 17.95 20241209 0.28 N 005810 5000 847 억 2191436 N N 8 N 00 N
8 20250312 100209 55 60.00 KOSPI 금융 N N N Y 60 N 28250 -250 5 -0.88 194016350 6877 16.70 28350 28400 28100 37050 19950 28500 28212.31 15.20 0 -1541 29633 29066 28033 27466 26433 29350 27750 847 8550 5000 21660 50 1 14417292 4073 5.05 0.40 12 0.05 5595.00 69849.00 34000 20240513 -16.91 23950 20241209 17.95 28900 -2.25 20250221 24850 13.68 20250203 34000 -16.91 20240513 23950 17.95 20241209 0.28 N 005810 5000 847 억 2191436 N N 8 N 00 N
9 20250312 090210 55 60.00 KOSPI 금융 N N N Y 60 N 28375 -125 5 -0.44 10608225 374 0.91 28350 28400 28350 37050 19950 28500 28363.87 15.20 0 -280 29633 29066 28033 27466 26433 29350 27750 847 8550 5000 21660 50 1 14417292 4091 5.07 0.41 12 0.00 5595.00 69849.00 34000 20240513 -16.54 23950 20241209 18.48 28900 -1.82 20250221 24850 14.19 20250203 34000 -16.54 20240513 23950 18.48 20241209 0.28 N 005810 5000 847 억 2191436 N N 8 N 00 N
10 20250311 160208 55 60.00 KOSPI 금융 N N N Y 60 N 28500 150 2 0.53 1142049550 40569 73.84 27500 28600 27000 36850 19850 28350 28149.84 15.12 0 10805 28883 28616 28383 28116 27883 28750 28250 847 8500 5000 21540 50 1 14417292 4109 5.09 0.41 12 0.28 5595.00 69849.00 34000 20240513 -16.18 23950 20241209 19.00 28900 -1.38 20250221 24850 14.69 20250203 34000 -16.18 20240513 23950 19.00 20241209 0.27 N 005810 5000 847 억 2180464 N N 8 N 00 N
11 20250311 150209 55 60.00 KOSPI 금융 N N N Y 60 N 28350 0 3 0.00 937596750 33388 60.77 27500 28500 27000 36850 19850 28350 28081.74 15.12 0 8362 28883 28616 28383 28116 27883 28750 28250 847 8500 5000 21540 50 1 14417292 4087 5.07 0.41 12 0.23 5595.00 69849.00 34000 20240513 -16.62 23950 20241209 18.37 28900 -1.90 20250221 24850 14.08 20250203 34000 -16.62 20240513 23950 18.37 20241209 0.27 N 005810 5000 847 억 2180464 N N 3 N 00 N
12 20250311 140209 55 60.00 KOSPI 금융 N N N Y 60 N 28200 -150 5 -0.53 844596900 30106 54.79 27500 28500 27000 36850 19850 28350 28053.98 15.12 0 7847 28883 28616 28383 28116 27883 28750 28250 847 8500 5000 21540 50 1 14417292 4066 5.04 0.40 12 0.21 5595.00 69849.00 34000 20240513 -17.06 23950 20241209 17.75 28900 -2.42 20250221 24850 13.48 20250203 34000 -17.06 20240513 23950 17.75 20241209 0.27 N 005810 5000 847 억 2180464 N N 3 N 00 N