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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160213,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28250,250,2,0.89,1415338200,49793,90.66,28600,28900,28150,36400,19600,28000,28424.94,15.32,0,-10832,28566,28282,27916,27632,27266,28425,27775,847,8400,5000,21280,50,1,14417292,4073,5.05,0.40,12,0.35,5595.00,69849.00,34000,20240513,-16.91,23950,20241209,17.95,28900,-2.25,20250221,24850,13.68,20250203,43850,-35.58,20240228,23950,17.95,20241209,0.30,N,005810,5000,847 억,,2208762,N,N,57,N,00,N
20250221,150213,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28350,350,2,1.25,1364616950,47998,87.39,28600,28900,28150,36400,19600,28000,28430.70,15.32,0,-10588,28566,28282,27916,27632,27266,28425,27775,847,8400,5000,21280,50,1,14417292,4087,5.07,0.41,12,0.33,5595.00,69849.00,34000,20240513,-16.62,23950,20241209,18.37,28900,-1.90,20250221,24850,14.08,20250203,43850,-35.35,20240228,23950,18.37,20241209,0.30,N,005810,5000,847 억,,2208762,N,N,13,N,00,N
20250221,140213,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28350,350,2,1.25,1245486350,43791,79.73,28600,28900,28150,36400,19600,28000,28441.61,15.32,0,-10059,28566,28282,27916,27632,27266,28425,27775,847,8400,5000,21280,50,1,14417292,4087,5.07,0.41,12,0.30,5595.00,69849.00,34000,20240513,-16.62,23950,20241209,18.37,28900,-1.90,20250221,24850,14.08,20250203,43850,-35.35,20240228,23950,18.37,20241209,0.30,N,005810,5000,847 억,,2208762,N,N,13,N,00,N
20250221,130213,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28400,400,2,1.43,1188382300,41777,76.07,28600,28900,28150,36400,19600,28000,28445.85,15.32,0,-9269,28566,28282,27916,27632,27266,28425,27775,847,8400,5000,21280,50,1,14417292,4095,5.08,0.41,12,0.29,5595.00,69849.00,34000,20240513,-16.47,23950,20241209,18.58,28900,-1.73,20250221,24850,14.29,20250203,43850,-35.23,20240228,23950,18.58,20241209,0.30,N,005810,5000,847 억,,2208762,N,N,13,N,00,N
20250221,120214,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28400,400,2,1.43,1124098600,39512,71.94,28600,28900,28150,36400,19600,28000,28449.55,15.32,0,-8131,28566,28282,27916,27632,27266,28425,27775,847,8400,5000,21280,50,1,14417292,4095,5.08,0.41,12,0.27,5595.00,69849.00,34000,20240513,-16.47,23950,20241209,18.58,28900,-1.73,20250221,24850,14.29,20250203,43850,-35.23,20240228,23950,18.58,20241209,0.30,N,005810,5000,847 억,,2208762,N,N,13,N,00,N
20250221,110213,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28200,200,2,0.71,1020486850,35856,65.29,28600,28900,28150,36400,19600,28000,28460.70,15.32,0,-7450,28566,28282,27916,27632,27266,28425,27775,847,8400,5000,21280,50,1,14417292,4066,5.04,0.40,12,0.25,5595.00,69849.00,34000,20240513,-17.06,23950,20241209,17.75,28900,-2.42,20250221,24850,13.48,20250203,43850,-35.69,20240228,23950,17.75,20241209,0.30,N,005810,5000,847 억,,2208762,N,N,13,N,00,N
20250221,100214,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28200,200,2,0.71,796521900,27923,50.84,28600,28900,28150,36400,19600,28000,28525.66,15.32,0,-1943,28566,28282,27916,27632,27266,28425,27775,847,8400,5000,21280,50,1,14417292,4066,5.04,0.40,12,0.19,5595.00,69849.00,34000,20240513,-17.06,23950,20241209,17.75,28900,-2.42,20250221,24850,13.48,20250203,43850,-35.69,20240228,23950,17.75,20241209,0.30,N,005810,5000,847 억,,2208762,N,N,13,N,00,N
20250221,090213,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28700,700,2,2.50,263617800,9176,16.71,28600,28900,28600,36400,19600,28000,28729.05,15.32,0,2836,28566,28282,27916,27632,27266,28425,27775,847,8400,5000,21280,50,1,14417292,4138,5.13,0.41,12,0.06,5595.00,69849.00,34000,20240513,-15.59,23950,20241209,19.83,28900,-0.69,20250221,24850,15.49,20250203,43850,-34.55,20240228,23950,19.83,20241209,0.30,N,005810,5000,847 억,,2208762,N,N,13,N,00,N
20250220,160212,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28000,450,2,1.63,1487876050,53315,130.11,27950,28200,27550,35800,19300,27550,27907.47,15.28,0,3562,28350,27950,27700,27300,27050,27825,27175,847,8250,5000,20930,50,1,14417292,4037,5.00,0.40,12,0.37,5595.00,69849.00,34000,20240513,-17.65,23950,20241209,16.91,28400,-1.41,20250218,24850,12.68,20250203,43850,-36.15,20240228,23950,16.91,20241209,0.30,N,005810,5000,847 억,,2202589,N,N,13,N,00,N
20250220,150213,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28000,450,2,1.63,1427094250,51144,124.81,27950,28200,27550,35800,19300,27550,27903.66,15.28,0,4268,28350,27950,27700,27300,27050,27825,27175,847,8250,5000,20930,50,1,14417292,4037,5.00,0.40,12,0.35,5595.00,69849.00,34000,20240513,-17.65,23950,20241209,16.91,28400,-1.41,20250218,24850,12.68,20250203,43850,-36.15,20240228,23950,16.91,20241209,0.30,N,005810,5000,847 억,,2202589,N,N,88,N,00,N
20250220,140213,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28000,450,2,1.63,1287565500,46166,112.67,27950,28200,27550,35800,19300,27550,27890.13,15.28,0,4914,28350,27950,27700,27300,27050,27825,27175,847,8250,5000,20930,50,1,14417292,4037,5.00,0.40,12,0.32,5595.00,69849.00,34000,20240513,-17.65,23950,20241209,16.91,28400,-1.41,20250218,24850,12.68,20250203,43850,-36.15,20240228,23950,16.91,20241209,0.30,N,005810,5000,847 억,,2202589,N,N,88,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 20250221 160213 55 60.00 KOSPI 금융 N N N Y 60 N 28250 250 2 0.89 1415338200 49793 90.66 28600 28900 28150 36400 19600 28000 28424.94 15.32 0 -10832 28566 28282 27916 27632 27266 28425 27775 847 8400 5000 21280 50 1 14417292 4073 5.05 0.40 12 0.35 5595.00 69849.00 34000 20240513 -16.91 23950 20241209 17.95 28900 -2.25 20250221 24850 13.68 20250203 43850 -35.58 20240228 23950 17.95 20241209 0.30 N 005810 5000 847 억 2208762 N N 57 N 00 N
3 20250221 150213 55 60.00 KOSPI 금융 N N N Y 60 N 28350 350 2 1.25 1364616950 47998 87.39 28600 28900 28150 36400 19600 28000 28430.70 15.32 0 -10588 28566 28282 27916 27632 27266 28425 27775 847 8400 5000 21280 50 1 14417292 4087 5.07 0.41 12 0.33 5595.00 69849.00 34000 20240513 -16.62 23950 20241209 18.37 28900 -1.90 20250221 24850 14.08 20250203 43850 -35.35 20240228 23950 18.37 20241209 0.30 N 005810 5000 847 억 2208762 N N 13 N 00 N
4 20250221 140213 55 60.00 KOSPI 금융 N N N Y 60 N 28350 350 2 1.25 1245486350 43791 79.73 28600 28900 28150 36400 19600 28000 28441.61 15.32 0 -10059 28566 28282 27916 27632 27266 28425 27775 847 8400 5000 21280 50 1 14417292 4087 5.07 0.41 12 0.30 5595.00 69849.00 34000 20240513 -16.62 23950 20241209 18.37 28900 -1.90 20250221 24850 14.08 20250203 43850 -35.35 20240228 23950 18.37 20241209 0.30 N 005810 5000 847 억 2208762 N N 13 N 00 N
5 20250221 130213 55 60.00 KOSPI 금융 N N N Y 60 N 28400 400 2 1.43 1188382300 41777 76.07 28600 28900 28150 36400 19600 28000 28445.85 15.32 0 -9269 28566 28282 27916 27632 27266 28425 27775 847 8400 5000 21280 50 1 14417292 4095 5.08 0.41 12 0.29 5595.00 69849.00 34000 20240513 -16.47 23950 20241209 18.58 28900 -1.73 20250221 24850 14.29 20250203 43850 -35.23 20240228 23950 18.58 20241209 0.30 N 005810 5000 847 억 2208762 N N 13 N 00 N
6 20250221 120214 55 60.00 KOSPI 금융 N N N Y 60 N 28400 400 2 1.43 1124098600 39512 71.94 28600 28900 28150 36400 19600 28000 28449.55 15.32 0 -8131 28566 28282 27916 27632 27266 28425 27775 847 8400 5000 21280 50 1 14417292 4095 5.08 0.41 12 0.27 5595.00 69849.00 34000 20240513 -16.47 23950 20241209 18.58 28900 -1.73 20250221 24850 14.29 20250203 43850 -35.23 20240228 23950 18.58 20241209 0.30 N 005810 5000 847 억 2208762 N N 13 N 00 N
7 20250221 110213 55 60.00 KOSPI 금융 N N N Y 60 N 28200 200 2 0.71 1020486850 35856 65.29 28600 28900 28150 36400 19600 28000 28460.70 15.32 0 -7450 28566 28282 27916 27632 27266 28425 27775 847 8400 5000 21280 50 1 14417292 4066 5.04 0.40 12 0.25 5595.00 69849.00 34000 20240513 -17.06 23950 20241209 17.75 28900 -2.42 20250221 24850 13.48 20250203 43850 -35.69 20240228 23950 17.75 20241209 0.30 N 005810 5000 847 억 2208762 N N 13 N 00 N
8 20250221 100214 55 60.00 KOSPI 금융 N N N Y 60 N 28200 200 2 0.71 796521900 27923 50.84 28600 28900 28150 36400 19600 28000 28525.66 15.32 0 -1943 28566 28282 27916 27632 27266 28425 27775 847 8400 5000 21280 50 1 14417292 4066 5.04 0.40 12 0.19 5595.00 69849.00 34000 20240513 -17.06 23950 20241209 17.75 28900 -2.42 20250221 24850 13.48 20250203 43850 -35.69 20240228 23950 17.75 20241209 0.30 N 005810 5000 847 억 2208762 N N 13 N 00 N
9 20250221 090213 55 60.00 KOSPI 금융 N N N Y 60 N 28700 700 2 2.50 263617800 9176 16.71 28600 28900 28600 36400 19600 28000 28729.05 15.32 0 2836 28566 28282 27916 27632 27266 28425 27775 847 8400 5000 21280 50 1 14417292 4138 5.13 0.41 12 0.06 5595.00 69849.00 34000 20240513 -15.59 23950 20241209 19.83 28900 -0.69 20250221 24850 15.49 20250203 43850 -34.55 20240228 23950 19.83 20241209 0.30 N 005810 5000 847 억 2208762 N N 13 N 00 N
10 20250220 160212 55 60.00 KOSPI 금융 N N N Y 60 N 28000 450 2 1.63 1487876050 53315 130.11 27950 28200 27550 35800 19300 27550 27907.47 15.28 0 3562 28350 27950 27700 27300 27050 27825 27175 847 8250 5000 20930 50 1 14417292 4037 5.00 0.40 12 0.37 5595.00 69849.00 34000 20240513 -17.65 23950 20241209 16.91 28400 -1.41 20250218 24850 12.68 20250203 43850 -36.15 20240228 23950 16.91 20241209 0.30 N 005810 5000 847 억 2202589 N N 13 N 00 N
11 20250220 150213 55 60.00 KOSPI 금융 N N N Y 60 N 28000 450 2 1.63 1427094250 51144 124.81 27950 28200 27550 35800 19300 27550 27903.66 15.28 0 4268 28350 27950 27700 27300 27050 27825 27175 847 8250 5000 20930 50 1 14417292 4037 5.00 0.40 12 0.35 5595.00 69849.00 34000 20240513 -17.65 23950 20241209 16.91 28400 -1.41 20250218 24850 12.68 20250203 43850 -36.15 20240228 23950 16.91 20241209 0.30 N 005810 5000 847 억 2202589 N N 88 N 00 N
12 20250220 140213 55 60.00 KOSPI 금융 N N N Y 60 N 28000 450 2 1.63 1287565500 46166 112.67 27950 28200 27550 35800 19300 27550 27890.13 15.28 0 4914 28350 27950 27700 27300 27050 27825 27175 847 8250 5000 20930 50 1 14417292 4037 5.00 0.40 12 0.32 5595.00 69849.00 34000 20240513 -17.65 23950 20241209 16.91 28400 -1.41 20250218 24850 12.68 20250203 43850 -36.15 20240228 23950 16.91 20241209 0.30 N 005810 5000 847 억 2202589 N N 88 N 00 N