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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160207,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,26850,350,2,1.32,420816950,15766,61.27,26550,27000,26400,34450,18550,26500,26691.42,15.59,0,-1792,26966,26732,26366,26132,25766,26850,26250,847,7950,5000,20140,50,1,14417292,3871,3.90,0.35,12,0.11,6889.00,77623.00,34000,20240513,-21.03,23950,20241209,12.11,29300,-8.36,20250319,24850,8.05,20250203,34000,-21.03,20240513,23950,12.11,20241209,0.19,Y,005810,5000,847 억,,2248186,N,N,78,N,00,N
20250414,150208,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,26750,250,2,0.94,414318450,15524,60.33,26550,27000,26400,34450,18550,26500,26688.90,15.59,0,-1716,26966,26732,26366,26132,25766,26850,26250,847,7950,5000,20140,50,1,14417292,3857,3.88,0.34,12,0.11,6889.00,77623.00,34000,20240513,-21.32,23950,20241209,11.69,29300,-8.70,20250319,24850,7.65,20250203,34000,-21.32,20240513,23950,11.69,20241209,0.19,Y,005810,5000,847 억,,2248186,N,N,587,N,00,N
20250414,140207,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,26750,250,2,0.94,379734300,14237,55.33,26550,27000,26400,34450,18550,26500,26672.35,15.59,0,-1650,26966,26732,26366,26132,25766,26850,26250,847,7950,5000,20140,50,1,14417292,3857,3.88,0.34,12,0.10,6889.00,77623.00,34000,20240513,-21.32,23950,20241209,11.69,29300,-8.70,20250319,24850,7.65,20250203,34000,-21.32,20240513,23950,11.69,20241209,0.19,Y,005810,5000,847 억,,2248186,N,N,587,N,00,N
20250414,130208,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,26750,250,2,0.94,293985000,11044,42.92,26550,26800,26400,34450,18550,26500,26619.43,15.59,0,-695,26966,26732,26366,26132,25766,26850,26250,847,7950,5000,20140,50,1,14417292,3857,3.88,0.34,12,0.08,6889.00,77623.00,34000,20240513,-21.32,23950,20241209,11.69,29300,-8.70,20250319,24850,7.65,20250203,34000,-21.32,20240513,23950,11.69,20241209,0.19,Y,005810,5000,847 억,,2248186,N,N,587,N,00,N
20250414,120208,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,26700,200,2,0.75,271306600,10196,39.62,26550,26800,26400,34450,18550,26500,26609.12,15.59,0,-243,26966,26732,26366,26132,25766,26850,26250,847,7950,5000,20140,50,1,14417292,3849,3.88,0.34,12,0.07,6889.00,77623.00,34000,20240513,-21.47,23950,20241209,11.48,29300,-8.87,20250319,24850,7.44,20250203,34000,-21.47,20240513,23950,11.48,20241209,0.19,Y,005810,5000,847 억,,2248186,N,N,587,N,00,N
20250414,110207,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,26750,250,2,0.94,255645600,9611,37.35,26550,26800,26400,34450,18550,26500,26599.27,15.59,0,-322,26966,26732,26366,26132,25766,26850,26250,847,7950,5000,20140,50,1,14417292,3857,3.88,0.34,12,0.07,6889.00,77623.00,34000,20240513,-21.32,23950,20241209,11.69,29300,-8.70,20250319,24850,7.65,20250203,34000,-21.32,20240513,23950,11.69,20241209,0.19,Y,005810,5000,847 억,,2248186,N,N,587,N,00,N
20250414,100208,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,26800,300,2,1.13,232136800,8732,33.93,26550,26800,26400,34450,18550,26500,26584.61,15.59,0,81,26966,26732,26366,26132,25766,26850,26250,847,7950,5000,20140,50,1,14417292,3864,3.89,0.35,12,0.06,6889.00,77623.00,34000,20240513,-21.18,23950,20241209,11.90,29300,-8.53,20250319,24850,7.85,20250203,34000,-21.18,20240513,23950,11.90,20241209,0.19,Y,005810,5000,847 억,,2248186,N,N,587,N,00,N
20250414,090208,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,26550,50,2,0.19,6394150,241,0.94,26550,26550,26500,34450,18550,26500,26531.74,15.59,0,-155,26966,26732,26366,26132,25766,26850,26250,847,7950,5000,20140,50,1,14417292,3828,3.85,0.34,12,0.00,6889.00,77623.00,34000,20240513,-21.91,23950,20241209,10.86,29300,-9.39,20250319,24850,6.84,20250203,34000,-21.91,20240513,23950,10.86,20241209,0.19,Y,005810,5000,847 억,,2248186,N,N,587,N,00,N
20250411,160206,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,26500,250,2,0.95,678887650,25732,79.56,26300,26600,26000,34100,18400,26250,26382.56,15.57,0,4015,26950,26600,26150,25800,25350,26775,25975,847,7850,5000,19950,50,1,14417292,3821,3.85,0.34,12,0.18,6889.00,77623.00,34000,20240513,-22.06,23950,20241209,10.65,29300,-9.56,20250319,24850,6.64,20250203,34000,-22.06,20240513,23950,10.65,20241209,0.20,Y,005810,5000,847 억,,2244448,N,N,587,N,00,N
20250411,150207,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,26400,150,2,0.57,638291950,24198,74.82,26300,26600,26000,34100,18400,26250,26377.88,15.57,0,4192,26950,26600,26150,25800,25350,26775,25975,847,7850,5000,19950,50,1,14417292,3806,3.83,0.34,12,0.17,6889.00,77623.00,34000,20240513,-22.35,23950,20241209,10.23,29300,-9.90,20250319,24850,6.24,20250203,34000,-22.35,20240513,23950,10.23,20241209,0.20,Y,005810,5000,847 억,,2244448,N,N,846,N,00,N
20250411,140207,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,26450,200,2,0.76,478431200,18147,56.11,26300,26600,26000,34100,18400,26250,26364.20,15.57,0,1978,26950,26600,26150,25800,25350,26775,25975,847,7850,5000,19950,50,1,14417292,3813,3.84,0.34,12,0.13,6889.00,77623.00,34000,20240513,-22.21,23950,20241209,10.44,29300,-9.73,20250319,24850,6.44,20250203,34000,-22.21,20240513,23950,10.44,20241209,0.20,Y,005810,5000,847 억,,2244448,N,N,846,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 20250414 160207 55 60.00 KOSPI 금융 N N N Y 60 N 26850 350 2 1.32 420816950 15766 61.27 26550 27000 26400 34450 18550 26500 26691.42 15.59 0 -1792 26966 26732 26366 26132 25766 26850 26250 847 7950 5000 20140 50 1 14417292 3871 3.90 0.35 12 0.11 6889.00 77623.00 34000 20240513 -21.03 23950 20241209 12.11 29300 -8.36 20250319 24850 8.05 20250203 34000 -21.03 20240513 23950 12.11 20241209 0.19 Y 005810 5000 847 억 2248186 N N 78 N 00 N
3 20250414 150208 55 60.00 KOSPI 금융 N N N Y 60 N 26750 250 2 0.94 414318450 15524 60.33 26550 27000 26400 34450 18550 26500 26688.90 15.59 0 -1716 26966 26732 26366 26132 25766 26850 26250 847 7950 5000 20140 50 1 14417292 3857 3.88 0.34 12 0.11 6889.00 77623.00 34000 20240513 -21.32 23950 20241209 11.69 29300 -8.70 20250319 24850 7.65 20250203 34000 -21.32 20240513 23950 11.69 20241209 0.19 Y 005810 5000 847 억 2248186 N N 587 N 00 N
4 20250414 140207 55 60.00 KOSPI 금융 N N N Y 60 N 26750 250 2 0.94 379734300 14237 55.33 26550 27000 26400 34450 18550 26500 26672.35 15.59 0 -1650 26966 26732 26366 26132 25766 26850 26250 847 7950 5000 20140 50 1 14417292 3857 3.88 0.34 12 0.10 6889.00 77623.00 34000 20240513 -21.32 23950 20241209 11.69 29300 -8.70 20250319 24850 7.65 20250203 34000 -21.32 20240513 23950 11.69 20241209 0.19 Y 005810 5000 847 억 2248186 N N 587 N 00 N
5 20250414 130208 55 60.00 KOSPI 금융 N N N Y 60 N 26750 250 2 0.94 293985000 11044 42.92 26550 26800 26400 34450 18550 26500 26619.43 15.59 0 -695 26966 26732 26366 26132 25766 26850 26250 847 7950 5000 20140 50 1 14417292 3857 3.88 0.34 12 0.08 6889.00 77623.00 34000 20240513 -21.32 23950 20241209 11.69 29300 -8.70 20250319 24850 7.65 20250203 34000 -21.32 20240513 23950 11.69 20241209 0.19 Y 005810 5000 847 억 2248186 N N 587 N 00 N
6 20250414 120208 55 60.00 KOSPI 금융 N N N Y 60 N 26700 200 2 0.75 271306600 10196 39.62 26550 26800 26400 34450 18550 26500 26609.12 15.59 0 -243 26966 26732 26366 26132 25766 26850 26250 847 7950 5000 20140 50 1 14417292 3849 3.88 0.34 12 0.07 6889.00 77623.00 34000 20240513 -21.47 23950 20241209 11.48 29300 -8.87 20250319 24850 7.44 20250203 34000 -21.47 20240513 23950 11.48 20241209 0.19 Y 005810 5000 847 억 2248186 N N 587 N 00 N
7 20250414 110207 55 60.00 KOSPI 금융 N N N Y 60 N 26750 250 2 0.94 255645600 9611 37.35 26550 26800 26400 34450 18550 26500 26599.27 15.59 0 -322 26966 26732 26366 26132 25766 26850 26250 847 7950 5000 20140 50 1 14417292 3857 3.88 0.34 12 0.07 6889.00 77623.00 34000 20240513 -21.32 23950 20241209 11.69 29300 -8.70 20250319 24850 7.65 20250203 34000 -21.32 20240513 23950 11.69 20241209 0.19 Y 005810 5000 847 억 2248186 N N 587 N 00 N
8 20250414 100208 55 60.00 KOSPI 금융 N N N Y 60 N 26800 300 2 1.13 232136800 8732 33.93 26550 26800 26400 34450 18550 26500 26584.61 15.59 0 81 26966 26732 26366 26132 25766 26850 26250 847 7950 5000 20140 50 1 14417292 3864 3.89 0.35 12 0.06 6889.00 77623.00 34000 20240513 -21.18 23950 20241209 11.90 29300 -8.53 20250319 24850 7.85 20250203 34000 -21.18 20240513 23950 11.90 20241209 0.19 Y 005810 5000 847 억 2248186 N N 587 N 00 N
9 20250414 090208 55 60.00 KOSPI 금융 N N N Y 60 N 26550 50 2 0.19 6394150 241 0.94 26550 26550 26500 34450 18550 26500 26531.74 15.59 0 -155 26966 26732 26366 26132 25766 26850 26250 847 7950 5000 20140 50 1 14417292 3828 3.85 0.34 12 0.00 6889.00 77623.00 34000 20240513 -21.91 23950 20241209 10.86 29300 -9.39 20250319 24850 6.84 20250203 34000 -21.91 20240513 23950 10.86 20241209 0.19 Y 005810 5000 847 억 2248186 N N 587 N 00 N
10 20250411 160206 55 60.00 KOSPI 금융 N N N Y 60 N 26500 250 2 0.95 678887650 25732 79.56 26300 26600 26000 34100 18400 26250 26382.56 15.57 0 4015 26950 26600 26150 25800 25350 26775 25975 847 7850 5000 19950 50 1 14417292 3821 3.85 0.34 12 0.18 6889.00 77623.00 34000 20240513 -22.06 23950 20241209 10.65 29300 -9.56 20250319 24850 6.64 20250203 34000 -22.06 20240513 23950 10.65 20241209 0.20 Y 005810 5000 847 억 2244448 N N 587 N 00 N
11 20250411 150207 55 60.00 KOSPI 금융 N N N Y 60 N 26400 150 2 0.57 638291950 24198 74.82 26300 26600 26000 34100 18400 26250 26377.88 15.57 0 4192 26950 26600 26150 25800 25350 26775 25975 847 7850 5000 19950 50 1 14417292 3806 3.83 0.34 12 0.17 6889.00 77623.00 34000 20240513 -22.35 23950 20241209 10.23 29300 -9.90 20250319 24850 6.24 20250203 34000 -22.35 20240513 23950 10.23 20241209 0.20 Y 005810 5000 847 억 2244448 N N 846 N 00 N
12 20250411 140207 55 60.00 KOSPI 금융 N N N Y 60 N 26450 200 2 0.76 478431200 18147 56.11 26300 26600 26000 34100 18400 26250 26364.20 15.57 0 1978 26950 26600 26150 25800 25350 26775 25975 847 7850 5000 19950 50 1 14417292 3813 3.84 0.34 12 0.13 6889.00 77623.00 34000 20240513 -22.21 23950 20241209 10.44 29300 -9.73 20250319 24850 6.44 20250203 34000 -22.21 20240513 23950 10.44 20241209 0.20 Y 005810 5000 847 억 2244448 N N 846 N 00 N