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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005810/price/prices-20250501.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
20250512,160204,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28650,-550,5,-1.88,1316238925,45639,81.66,29250,29250,28550,37950,20450,29200,28840.43,15.62,0,-9642,29633,29416,29033,28816,28433,29525,28925,847,8750,5000,22190,50,1,14417292,4131,4.16,0.37,12,0.32,6889.00,77623.00,34000,20240513,-15.74,23950,20241209,19.62,29300,-2.22,20250319,24850,15.29,20250203,34000,-15.74,20240513,23950,19.62,20241209,0.19,Y,005810,5000,847 억,,2251555,N,N,2848,N,00,N
20250512,150206,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28550,-650,5,-2.23,1285127025,44551,79.71,29250,29250,28550,37950,20450,29200,28846.20,15.62,0,-9412,29633,29416,29033,28816,28433,29525,28925,847,8750,5000,22190,50,1,14417292,4116,4.14,0.37,12,0.31,6889.00,77623.00,34000,20240513,-16.03,23950,20241209,19.21,29300,-2.56,20250319,24850,14.89,20250203,34000,-16.03,20240513,23950,19.21,20241209,0.19,Y,005810,5000,847 억,,2251555,N,N,2060,N,00,N
20250512,140205,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28650,-550,5,-1.88,1163423375,40297,72.10,29250,29250,28600,37950,20450,29200,28871.22,15.62,0,-8328,29633,29416,29033,28816,28433,29525,28925,847,8750,5000,22190,50,1,14417292,4131,4.16,0.37,12,0.28,6889.00,77623.00,34000,20240513,-15.74,23950,20241209,19.62,29300,-2.22,20250319,24850,15.29,20250203,34000,-15.74,20240513,23950,19.62,20241209,0.19,Y,005810,5000,847 억,,2251555,N,N,2060,N,00,N
20250512,130205,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28750,-450,5,-1.54,961207875,33252,59.50,29250,29250,28600,37950,20450,29200,28906.77,15.62,0,-8182,29633,29416,29033,28816,28433,29525,28925,847,8750,5000,22190,50,1,14417292,4145,4.17,0.37,12,0.23,6889.00,77623.00,34000,20240513,-15.44,23950,20241209,20.04,29300,-1.88,20250319,24850,15.69,20250203,34000,-15.44,20240513,23950,20.04,20241209,0.19,Y,005810,5000,847 억,,2251555,N,N,2060,N,00,N
20250512,120206,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28650,-550,5,-1.88,825659325,28524,51.04,29250,29250,28600,37950,20450,29200,28946.13,15.62,0,-8159,29633,29416,29033,28816,28433,29525,28925,847,8750,5000,22190,50,1,14417292,4131,4.16,0.37,12,0.20,6889.00,77623.00,34000,20240513,-15.74,23950,20241209,19.62,29300,-2.22,20250319,24850,15.29,20250203,34000,-15.74,20240513,23950,19.62,20241209,0.19,Y,005810,5000,847 억,,2251555,N,N,2060,N,00,N
20250512,110206,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28750,-450,5,-1.54,647854725,22323,39.94,29250,29250,28700,37950,20450,29200,29021.85,15.62,0,-6850,29633,29416,29033,28816,28433,29525,28925,847,8750,5000,22190,50,1,14417292,4145,4.17,0.37,12,0.15,6889.00,77623.00,34000,20240513,-15.44,23950,20241209,20.04,29300,-1.88,20250319,24850,15.69,20250203,34000,-15.44,20240513,23950,20.04,20241209,0.19,Y,005810,5000,847 억,,2251555,N,N,2060,N,00,N
20250512,100205,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28900,-300,5,-1.03,468629475,16100,28.81,29250,29250,28700,37950,20450,29200,29107.42,15.62,0,-4645,29633,29416,29033,28816,28433,29525,28925,847,8750,5000,22190,50,1,14417292,4167,4.20,0.37,12,0.11,6889.00,77623.00,34000,20240513,-15.00,23950,20241209,20.67,29300,-1.37,20250319,24850,16.30,20250203,34000,-15.00,20240513,23950,20.67,20241209,0.19,Y,005810,5000,847 억,,2251555,N,N,2060,N,00,N
20250512,090206,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,29200,0,3,0.00,53611400,1834,3.28,29250,29250,29200,37950,20450,29200,29231.95,15.62,0,-96,29633,29416,29033,28816,28433,29525,28925,847,8750,5000,22190,50,1,14417292,4210,4.24,0.38,12,0.01,6889.00,77623.00,34000,20240513,-14.12,23950,20241209,21.92,29300,-0.34,20250319,24850,17.51,20250203,34000,-14.12,20240513,23950,21.92,20241209,0.19,Y,005810,5000,847 억,,2251555,N,N,2060,N,00,N
20250509,160204,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,29200,600,2,2.10,1608952475,55511,323.11,28700,29250,28650,37150,20050,28600,28984.21,15.56,0,14262,29166,28882,28666,28382,28166,28775,28275,847,8550,5000,21730,50,1,14417292,4210,4.24,0.38,12,0.39,6889.00,77623.00,34000,20240513,-14.12,23950,20241209,21.92,29300,-0.34,20250319,24850,17.51,20250203,34000,-14.12,20240513,23950,21.92,20241209,0.18,Y,005810,5000,847 억,,2242950,N,N,2060,N,00,N
20250509,150205,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,29150,550,2,1.92,1359571525,46969,273.39,28700,29200,28650,37150,20050,28600,28946.15,15.56,0,12676,29166,28882,28666,28382,28166,28775,28275,847,8550,5000,21730,50,1,14417292,4203,4.23,0.38,12,0.33,6889.00,77623.00,34000,20240513,-14.26,23950,20241209,21.71,29300,-0.51,20250319,24850,17.30,20250203,34000,-14.26,20240513,23950,21.71,20241209,0.18,Y,005810,5000,847 억,,2242950,N,N,2353,N,00,N
20250509,140205,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,29100,500,2,1.75,963879175,33377,194.28,28700,29150,28650,37150,20050,28600,28878.54,15.56,0,8480,29166,28882,28666,28382,28166,28775,28275,847,8550,5000,21730,50,1,14417292,4195,4.22,0.37,12,0.23,6889.00,77623.00,34000,20240513,-14.41,23950,20241209,21.50,29300,-0.68,20250319,24850,17.10,20250203,34000,-14.41,20240513,23950,21.50,20241209,0.18,Y,005810,5000,847 억,,2242950,N,N,2353,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 20250512 160204 55 60.00 KOSPI 금융 N N N Y 60 N 28650 -550 5 -1.88 1316238925 45639 81.66 29250 29250 28550 37950 20450 29200 28840.43 15.62 0 -9642 29633 29416 29033 28816 28433 29525 28925 847 8750 5000 22190 50 1 14417292 4131 4.16 0.37 12 0.32 6889.00 77623.00 34000 20240513 -15.74 23950 20241209 19.62 29300 -2.22 20250319 24850 15.29 20250203 34000 -15.74 20240513 23950 19.62 20241209 0.19 Y 005810 5000 847 억 2251555 N N 2848 N 00 N
3 20250512 150206 55 60.00 KOSPI 금융 N N N Y 60 N 28550 -650 5 -2.23 1285127025 44551 79.71 29250 29250 28550 37950 20450 29200 28846.20 15.62 0 -9412 29633 29416 29033 28816 28433 29525 28925 847 8750 5000 22190 50 1 14417292 4116 4.14 0.37 12 0.31 6889.00 77623.00 34000 20240513 -16.03 23950 20241209 19.21 29300 -2.56 20250319 24850 14.89 20250203 34000 -16.03 20240513 23950 19.21 20241209 0.19 Y 005810 5000 847 억 2251555 N N 2060 N 00 N
4 20250512 140205 55 60.00 KOSPI 금융 N N N Y 60 N 28650 -550 5 -1.88 1163423375 40297 72.10 29250 29250 28600 37950 20450 29200 28871.22 15.62 0 -8328 29633 29416 29033 28816 28433 29525 28925 847 8750 5000 22190 50 1 14417292 4131 4.16 0.37 12 0.28 6889.00 77623.00 34000 20240513 -15.74 23950 20241209 19.62 29300 -2.22 20250319 24850 15.29 20250203 34000 -15.74 20240513 23950 19.62 20241209 0.19 Y 005810 5000 847 억 2251555 N N 2060 N 00 N
5 20250512 130205 55 60.00 KOSPI 금융 N N N Y 60 N 28750 -450 5 -1.54 961207875 33252 59.50 29250 29250 28600 37950 20450 29200 28906.77 15.62 0 -8182 29633 29416 29033 28816 28433 29525 28925 847 8750 5000 22190 50 1 14417292 4145 4.17 0.37 12 0.23 6889.00 77623.00 34000 20240513 -15.44 23950 20241209 20.04 29300 -1.88 20250319 24850 15.69 20250203 34000 -15.44 20240513 23950 20.04 20241209 0.19 Y 005810 5000 847 억 2251555 N N 2060 N 00 N
6 20250512 120206 55 60.00 KOSPI 금융 N N N Y 60 N 28650 -550 5 -1.88 825659325 28524 51.04 29250 29250 28600 37950 20450 29200 28946.13 15.62 0 -8159 29633 29416 29033 28816 28433 29525 28925 847 8750 5000 22190 50 1 14417292 4131 4.16 0.37 12 0.20 6889.00 77623.00 34000 20240513 -15.74 23950 20241209 19.62 29300 -2.22 20250319 24850 15.29 20250203 34000 -15.74 20240513 23950 19.62 20241209 0.19 Y 005810 5000 847 억 2251555 N N 2060 N 00 N
7 20250512 110206 55 60.00 KOSPI 금융 N N N Y 60 N 28750 -450 5 -1.54 647854725 22323 39.94 29250 29250 28700 37950 20450 29200 29021.85 15.62 0 -6850 29633 29416 29033 28816 28433 29525 28925 847 8750 5000 22190 50 1 14417292 4145 4.17 0.37 12 0.15 6889.00 77623.00 34000 20240513 -15.44 23950 20241209 20.04 29300 -1.88 20250319 24850 15.69 20250203 34000 -15.44 20240513 23950 20.04 20241209 0.19 Y 005810 5000 847 억 2251555 N N 2060 N 00 N
8 20250512 100205 55 60.00 KOSPI 금융 N N N Y 60 N 28900 -300 5 -1.03 468629475 16100 28.81 29250 29250 28700 37950 20450 29200 29107.42 15.62 0 -4645 29633 29416 29033 28816 28433 29525 28925 847 8750 5000 22190 50 1 14417292 4167 4.20 0.37 12 0.11 6889.00 77623.00 34000 20240513 -15.00 23950 20241209 20.67 29300 -1.37 20250319 24850 16.30 20250203 34000 -15.00 20240513 23950 20.67 20241209 0.19 Y 005810 5000 847 억 2251555 N N 2060 N 00 N
9 20250512 090206 55 60.00 KOSPI 금융 N N N Y 60 N 29200 0 3 0.00 53611400 1834 3.28 29250 29250 29200 37950 20450 29200 29231.95 15.62 0 -96 29633 29416 29033 28816 28433 29525 28925 847 8750 5000 22190 50 1 14417292 4210 4.24 0.38 12 0.01 6889.00 77623.00 34000 20240513 -14.12 23950 20241209 21.92 29300 -0.34 20250319 24850 17.51 20250203 34000 -14.12 20240513 23950 21.92 20241209 0.19 Y 005810 5000 847 억 2251555 N N 2060 N 00 N
10 20250509 160204 55 60.00 KOSPI 금융 N N N Y 60 N 29200 600 2 2.10 1608952475 55511 323.11 28700 29250 28650 37150 20050 28600 28984.21 15.56 0 14262 29166 28882 28666 28382 28166 28775 28275 847 8550 5000 21730 50 1 14417292 4210 4.24 0.38 12 0.39 6889.00 77623.00 34000 20240513 -14.12 23950 20241209 21.92 29300 -0.34 20250319 24850 17.51 20250203 34000 -14.12 20240513 23950 21.92 20241209 0.18 Y 005810 5000 847 억 2242950 N N 2060 N 00 N
11 20250509 150205 55 60.00 KOSPI 금융 N N N Y 60 N 29150 550 2 1.92 1359571525 46969 273.39 28700 29200 28650 37150 20050 28600 28946.15 15.56 0 12676 29166 28882 28666 28382 28166 28775 28275 847 8550 5000 21730 50 1 14417292 4203 4.23 0.38 12 0.33 6889.00 77623.00 34000 20240513 -14.26 23950 20241209 21.71 29300 -0.51 20250319 24850 17.30 20250203 34000 -14.26 20240513 23950 21.71 20241209 0.18 Y 005810 5000 847 억 2242950 N N 2353 N 00 N
12 20250509 140205 55 60.00 KOSPI 금융 N N N Y 60 N 29100 500 2 1.75 963879175 33377 194.28 28700 29150 28650 37150 20050 28600 28878.54 15.56 0 8480 29166 28882 28666 28382 28166 28775 28275 847 8550 5000 21730 50 1 14417292 4195 4.22 0.37 12 0.23 6889.00 77623.00 34000 20240513 -14.41 23950 20241209 21.50 29300 -0.68 20250319 24850 17.10 20250203 34000 -14.41 20240513 23950 21.50 20241209 0.18 Y 005810 5000 847 억 2242950 N N 2353 N 00 N