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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005810/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
20250228,160217,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,26650,-750,5,-2.74,746339300,27805,50.30,26950,27350,26650,35600,19200,27400,26843.56,15.04,0,-5438,28000,27700,27450,27150,26900,27575,27025,847,8200,5000,20820,50,1,14417292,3842,4.76,0.38,12,0.19,5595.00,69849.00,34000,20240513,-21.62,23950,20241209,11.27,28900,-7.79,20250221,24850,7.24,20250203,43850,-39.22,20240228,23950,11.27,20241209,0.33,N,005810,5000,847 억,,2168584,N,N,35,N,00,N
20250228,150218,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,26800,-600,5,-2.19,689845350,25688,46.47,26950,27350,26650,35600,19200,27400,26854.66,15.04,0,-4354,28000,27700,27450,27150,26900,27575,27025,847,8200,5000,20820,50,1,14417292,3864,4.79,0.38,12,0.18,5595.00,69849.00,34000,20240513,-21.18,23950,20241209,11.90,28900,-7.27,20250221,24850,7.85,20250203,43850,-38.88,20240228,23950,11.90,20241209,0.33,N,005810,5000,847 억,,2168584,N,N,32,N,00,N
20250228,140218,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,26750,-650,5,-2.37,574097000,21371,38.66,26950,27350,26650,35600,19200,27400,26863.24,15.04,0,-4173,28000,27700,27450,27150,26900,27575,27025,847,8200,5000,20820,50,1,14417292,3857,4.78,0.38,12,0.15,5595.00,69849.00,34000,20240513,-21.32,23950,20241209,11.69,28900,-7.44,20250221,24850,7.65,20250203,43850,-39.00,20240228,23950,11.69,20241209,0.33,N,005810,5000,847 억,,2168584,N,N,32,N,00,N
20250228,130218,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,26700,-700,5,-2.55,518814250,19303,34.92,26950,27350,26650,35600,19200,27400,26877.25,15.04,0,-4088,28000,27700,27450,27150,26900,27575,27025,847,8200,5000,20820,50,1,14417292,3849,4.77,0.38,12,0.13,5595.00,69849.00,34000,20240513,-21.47,23950,20241209,11.48,28900,-7.61,20250221,24850,7.44,20250203,43850,-39.11,20240228,23950,11.48,20241209,0.33,N,005810,5000,847 억,,2168584,N,N,32,N,00,N
20250228,120217,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,26850,-550,5,-2.01,363707400,13505,24.43,26950,27350,26850,35600,19200,27400,26931.14,15.04,0,-2738,28000,27700,27450,27150,26900,27575,27025,847,8200,5000,20820,50,1,14417292,3871,4.80,0.38,12,0.09,5595.00,69849.00,34000,20240513,-21.03,23950,20241209,12.11,28900,-7.09,20250221,24850,8.05,20250203,43850,-38.77,20240228,23950,12.11,20241209,0.33,N,005810,5000,847 억,,2168584,N,N,32,N,00,N
20250228,110217,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,26950,-450,5,-1.64,300753500,11162,20.19,26950,27350,26850,35600,19200,27400,26944.21,15.04,0,-1547,28000,27700,27450,27150,26900,27575,27025,847,8200,5000,20820,50,1,14417292,3885,4.82,0.39,12,0.08,5595.00,69849.00,34000,20240513,-20.74,23950,20241209,12.53,28900,-6.75,20250221,24850,8.45,20250203,43850,-38.54,20240228,23950,12.53,20241209,0.33,N,005810,5000,847 억,,2168584,N,N,32,N,00,N
20250228,100216,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,26950,-450,5,-1.64,161307050,5983,10.82,26950,27350,26850,35600,19200,27400,26960.53,15.04,0,543,28000,27700,27450,27150,26900,27575,27025,847,8200,5000,20820,50,1,14417292,3885,4.82,0.39,12,0.04,5595.00,69849.00,34000,20240513,-20.74,23950,20241209,12.53,28900,-6.75,20250221,24850,8.45,20250203,43850,-38.54,20240228,23950,12.53,20241209,0.33,N,005810,5000,847 억,,2168584,N,N,32,N,00,N
20250228,090217,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,27000,-400,5,-1.46,34214250,1268,2.29,26950,27350,26950,35600,19200,27400,26981.20,15.04,0,66,28000,27700,27450,27150,26900,27575,27025,847,8200,5000,20820,50,1,14417292,3893,4.83,0.39,12,0.01,5595.00,69849.00,34000,20240513,-20.59,23950,20241209,12.73,28900,-6.57,20250221,24850,8.65,20250203,43850,-38.43,20240228,23950,12.73,20241209,0.33,N,005810,5000,847 억,,2168584,N,N,32,N,00,N
20250227,160215,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,27400,-1100,5,-3.86,1514321800,55268,91.64,27750,27750,27200,37050,19950,28500,27399.47,15.20,0,-21770,28866,28682,28416,28232,27966,28775,28325,847,8550,5000,21660,50,1,14417292,3950,4.90,0.39,12,0.38,5595.00,69849.00,34000,20240513,-19.41,23950,20241209,14.41,28900,-5.19,20250221,24850,10.26,20250203,43850,-37.51,20240228,23950,14.41,20241209,0.33,N,005810,5000,847 억,,2192098,N,N,32,N,00,N
20250227,150216,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,27300,-1200,5,-4.21,1433073750,52298,86.72,27750,27750,27200,37050,19950,28500,27401.93,15.20,0,-21559,28866,28682,28416,28232,27966,28775,28325,847,8550,5000,21660,50,1,14417292,3936,4.88,0.39,12,0.36,5595.00,69849.00,34000,20240513,-19.71,23950,20241209,13.99,28900,-5.54,20250221,24850,9.86,20250203,43850,-37.74,20240228,23950,13.99,20241209,0.33,N,005810,5000,847 억,,2192098,N,N,0,N,00,N
20250227,140217,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,27300,-1200,5,-4.21,1296005800,47285,78.40,27750,27750,27200,37050,19950,28500,27408.23,15.20,0,-18930,28866,28682,28416,28232,27966,28775,28325,847,8550,5000,21660,50,1,14417292,3936,4.88,0.39,12,0.33,5595.00,69849.00,34000,20240513,-19.71,23950,20241209,13.99,28900,-5.54,20250221,24850,9.86,20250203,43850,-37.74,20240228,23950,13.99,20241209,0.33,N,005810,5000,847 억,,2192098,N,N,0,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 20250228 160217 55 60.00 KOSPI 금융 N N N Y 60 N 26650 -750 5 -2.74 746339300 27805 50.30 26950 27350 26650 35600 19200 27400 26843.56 15.04 0 -5438 28000 27700 27450 27150 26900 27575 27025 847 8200 5000 20820 50 1 14417292 3842 4.76 0.38 12 0.19 5595.00 69849.00 34000 20240513 -21.62 23950 20241209 11.27 28900 -7.79 20250221 24850 7.24 20250203 43850 -39.22 20240228 23950 11.27 20241209 0.33 N 005810 5000 847 억 2168584 N N 35 N 00 N
3 20250228 150218 55 60.00 KOSPI 금융 N N N Y 60 N 26800 -600 5 -2.19 689845350 25688 46.47 26950 27350 26650 35600 19200 27400 26854.66 15.04 0 -4354 28000 27700 27450 27150 26900 27575 27025 847 8200 5000 20820 50 1 14417292 3864 4.79 0.38 12 0.18 5595.00 69849.00 34000 20240513 -21.18 23950 20241209 11.90 28900 -7.27 20250221 24850 7.85 20250203 43850 -38.88 20240228 23950 11.90 20241209 0.33 N 005810 5000 847 억 2168584 N N 32 N 00 N
4 20250228 140218 55 60.00 KOSPI 금융 N N N Y 60 N 26750 -650 5 -2.37 574097000 21371 38.66 26950 27350 26650 35600 19200 27400 26863.24 15.04 0 -4173 28000 27700 27450 27150 26900 27575 27025 847 8200 5000 20820 50 1 14417292 3857 4.78 0.38 12 0.15 5595.00 69849.00 34000 20240513 -21.32 23950 20241209 11.69 28900 -7.44 20250221 24850 7.65 20250203 43850 -39.00 20240228 23950 11.69 20241209 0.33 N 005810 5000 847 억 2168584 N N 32 N 00 N
5 20250228 130218 55 60.00 KOSPI 금융 N N N Y 60 N 26700 -700 5 -2.55 518814250 19303 34.92 26950 27350 26650 35600 19200 27400 26877.25 15.04 0 -4088 28000 27700 27450 27150 26900 27575 27025 847 8200 5000 20820 50 1 14417292 3849 4.77 0.38 12 0.13 5595.00 69849.00 34000 20240513 -21.47 23950 20241209 11.48 28900 -7.61 20250221 24850 7.44 20250203 43850 -39.11 20240228 23950 11.48 20241209 0.33 N 005810 5000 847 억 2168584 N N 32 N 00 N
6 20250228 120217 55 60.00 KOSPI 금융 N N N Y 60 N 26850 -550 5 -2.01 363707400 13505 24.43 26950 27350 26850 35600 19200 27400 26931.14 15.04 0 -2738 28000 27700 27450 27150 26900 27575 27025 847 8200 5000 20820 50 1 14417292 3871 4.80 0.38 12 0.09 5595.00 69849.00 34000 20240513 -21.03 23950 20241209 12.11 28900 -7.09 20250221 24850 8.05 20250203 43850 -38.77 20240228 23950 12.11 20241209 0.33 N 005810 5000 847 억 2168584 N N 32 N 00 N
7 20250228 110217 55 60.00 KOSPI 금융 N N N Y 60 N 26950 -450 5 -1.64 300753500 11162 20.19 26950 27350 26850 35600 19200 27400 26944.21 15.04 0 -1547 28000 27700 27450 27150 26900 27575 27025 847 8200 5000 20820 50 1 14417292 3885 4.82 0.39 12 0.08 5595.00 69849.00 34000 20240513 -20.74 23950 20241209 12.53 28900 -6.75 20250221 24850 8.45 20250203 43850 -38.54 20240228 23950 12.53 20241209 0.33 N 005810 5000 847 억 2168584 N N 32 N 00 N
8 20250228 100216 55 60.00 KOSPI 금융 N N N Y 60 N 26950 -450 5 -1.64 161307050 5983 10.82 26950 27350 26850 35600 19200 27400 26960.53 15.04 0 543 28000 27700 27450 27150 26900 27575 27025 847 8200 5000 20820 50 1 14417292 3885 4.82 0.39 12 0.04 5595.00 69849.00 34000 20240513 -20.74 23950 20241209 12.53 28900 -6.75 20250221 24850 8.45 20250203 43850 -38.54 20240228 23950 12.53 20241209 0.33 N 005810 5000 847 억 2168584 N N 32 N 00 N
9 20250228 090217 55 60.00 KOSPI 금융 N N N Y 60 N 27000 -400 5 -1.46 34214250 1268 2.29 26950 27350 26950 35600 19200 27400 26981.20 15.04 0 66 28000 27700 27450 27150 26900 27575 27025 847 8200 5000 20820 50 1 14417292 3893 4.83 0.39 12 0.01 5595.00 69849.00 34000 20240513 -20.59 23950 20241209 12.73 28900 -6.57 20250221 24850 8.65 20250203 43850 -38.43 20240228 23950 12.73 20241209 0.33 N 005810 5000 847 억 2168584 N N 32 N 00 N
10 20250227 160215 55 60.00 KOSPI 금융 N N N Y 60 N 27400 -1100 5 -3.86 1514321800 55268 91.64 27750 27750 27200 37050 19950 28500 27399.47 15.20 0 -21770 28866 28682 28416 28232 27966 28775 28325 847 8550 5000 21660 50 1 14417292 3950 4.90 0.39 12 0.38 5595.00 69849.00 34000 20240513 -19.41 23950 20241209 14.41 28900 -5.19 20250221 24850 10.26 20250203 43850 -37.51 20240228 23950 14.41 20241209 0.33 N 005810 5000 847 억 2192098 N N 32 N 00 N
11 20250227 150216 55 60.00 KOSPI 금융 N N N Y 60 N 27300 -1200 5 -4.21 1433073750 52298 86.72 27750 27750 27200 37050 19950 28500 27401.93 15.20 0 -21559 28866 28682 28416 28232 27966 28775 28325 847 8550 5000 21660 50 1 14417292 3936 4.88 0.39 12 0.36 5595.00 69849.00 34000 20240513 -19.71 23950 20241209 13.99 28900 -5.54 20250221 24850 9.86 20250203 43850 -37.74 20240228 23950 13.99 20241209 0.33 N 005810 5000 847 억 2192098 N N 0 N 00 N
12 20250227 140217 55 60.00 KOSPI 금융 N N N Y 60 N 27300 -1200 5 -4.21 1296005800 47285 78.40 27750 27750 27200 37050 19950 28500 27408.23 15.20 0 -18930 28866 28682 28416 28232 27966 28775 28325 847 8550 5000 21660 50 1 14417292 3936 4.88 0.39 12 0.33 5595.00 69849.00 34000 20240513 -19.71 23950 20241209 13.99 28900 -5.54 20250221 24850 9.86 20250203 43850 -37.74 20240228 23950 13.99 20241209 0.33 N 005810 5000 847 억 2192098 N N 0 N 00 N