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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160211,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,27550,-550,5,-1.96,1130246000,40869,76.33,28100,28100,27450,36500,19700,28100,27655.95,15.35,0,-13586,28766,28432,28066,27732,27366,28600,27900,847,8400,5000,21350,50,1,14417292,3972,4.92,0.39,12,0.28,5595.00,69849.00,34000,20240513,-18.97,23950,20241209,15.03,28400,-2.99,20250218,24850,10.87,20250203,43850,-37.17,20240228,23950,15.03,20241209,0.34,N,005810,5000,847 억,,2212660,N,N,88,N,00,N
20250219,150213,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,27500,-600,5,-2.14,1058110100,38251,71.44,28100,28100,27450,36500,19700,28100,27661.87,15.35,0,-12539,28766,28432,28066,27732,27366,28600,27900,847,8400,5000,21350,50,1,14417292,3965,4.92,0.39,12,0.27,5595.00,69849.00,34000,20240513,-19.12,23950,20241209,14.82,28400,-3.17,20250218,24850,10.66,20250203,43850,-37.29,20240228,23950,14.82,20241209,0.34,N,005810,5000,847 억,,2212660,N,N,13,N,00,N
20250219,140211,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,27550,-550,5,-1.96,951748800,34384,64.22,28100,28100,27500,36500,19700,28100,27679.55,15.35,0,-9572,28766,28432,28066,27732,27366,28600,27900,847,8400,5000,21350,50,1,14417292,3972,4.92,0.39,12,0.24,5595.00,69849.00,34000,20240513,-18.97,23950,20241209,15.03,28400,-2.99,20250218,24850,10.87,20250203,43850,-37.17,20240228,23950,15.03,20241209,0.34,N,005810,5000,847 억,,2212660,N,N,13,N,00,N
20250219,130212,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,27650,-450,5,-1.60,802096800,28957,54.08,28100,28100,27550,36500,19700,28100,27699.08,15.35,0,-7326,28766,28432,28066,27732,27366,28600,27900,847,8400,5000,21350,50,1,14417292,3986,4.94,0.40,12,0.20,5595.00,69849.00,34000,20240513,-18.68,23950,20241209,15.45,28400,-2.64,20250218,24850,11.27,20250203,43850,-36.94,20240228,23950,15.45,20241209,0.34,N,005810,5000,847 억,,2212660,N,N,13,N,00,N
20250219,120212,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,27600,-500,5,-1.78,744567350,26874,50.19,28100,28100,27550,36500,19700,28100,27705.33,15.35,0,-7333,28766,28432,28066,27732,27366,28600,27900,847,8400,5000,21350,50,1,14417292,3979,4.93,0.40,12,0.19,5595.00,69849.00,34000,20240513,-18.82,23950,20241209,15.24,28400,-2.82,20250218,24850,11.07,20250203,43850,-37.06,20240228,23950,15.24,20241209,0.34,N,005810,5000,847 억,,2212660,N,N,13,N,00,N
20250219,110212,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,27650,-450,5,-1.60,576345050,20785,38.82,28100,28100,27550,36500,19700,28100,27728.25,15.35,0,-6535,28766,28432,28066,27732,27366,28600,27900,847,8400,5000,21350,50,1,14417292,3986,4.94,0.40,12,0.14,5595.00,69849.00,34000,20240513,-18.68,23950,20241209,15.45,28400,-2.64,20250218,24850,11.27,20250203,43850,-36.94,20240228,23950,15.45,20241209,0.34,N,005810,5000,847 억,,2212660,N,N,13,N,00,N
20250219,100212,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,27600,-500,5,-1.78,355257850,12784,23.88,28100,28100,27600,36500,19700,28100,27788.38,15.35,0,-3462,28766,28432,28066,27732,27366,28600,27900,847,8400,5000,21350,50,1,14417292,3979,4.93,0.40,12,0.09,5595.00,69849.00,34000,20240513,-18.82,23950,20241209,15.24,28400,-2.82,20250218,24850,11.07,20250203,43850,-37.06,20240228,23950,15.24,20241209,0.34,N,005810,5000,847 억,,2212660,N,N,13,N,00,N
20250219,090212,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,27900,-200,5,-0.71,41878400,1495,2.79,28100,28100,27900,36500,19700,28100,28010.14,15.35,0,-1135,28766,28432,28066,27732,27366,28600,27900,847,8400,5000,21350,50,1,14417292,4022,4.99,0.40,12,0.01,5595.00,69849.00,34000,20240513,-17.94,23950,20241209,16.49,28400,-1.76,20250218,24850,12.27,20250203,43850,-36.37,20240228,23950,16.49,20241209,0.34,N,005810,5000,847 억,,2212660,N,N,13,N,00,N
20250218,160211,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28100,400,2,1.44,1492877400,53027,85.99,27700,28400,27700,36000,19400,27700,28153.53,15.35,0,1205,28633,28166,27483,27016,26333,28400,27250,847,8300,5000,21050,50,1,14417292,4051,5.02,0.40,12,0.37,5595.00,69849.00,34000,20240513,-17.35,23950,20241209,17.33,28400,-1.06,20250218,24850,13.08,20250203,43850,-35.92,20240228,23950,17.33,20241209,0.35,N,005810,5000,847 억,,2213083,N,N,13,N,00,N
20250218,150212,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28100,400,2,1.44,1444420450,51303,83.19,27700,28400,27700,36000,19400,27700,28155.03,15.35,0,973,28633,28166,27483,27016,26333,28400,27250,847,8300,5000,21050,50,1,14417292,4051,5.02,0.40,12,0.36,5595.00,69849.00,34000,20240513,-17.35,23950,20241209,17.33,28400,-1.06,20250218,24850,13.08,20250203,43850,-35.92,20240228,23950,17.33,20241209,0.35,N,005810,5000,847 억,,2213083,N,N,0,N,00,N
20250218,140212,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28150,450,2,1.62,1374292700,48808,79.15,27700,28400,27700,36000,19400,27700,28157.47,15.35,0,294,28633,28166,27483,27016,26333,28400,27250,847,8300,5000,21050,50,1,14417292,4058,5.03,0.40,12,0.34,5595.00,69849.00,34000,20240513,-17.21,23950,20241209,17.54,28400,-0.88,20250218,24850,13.28,20250203,43850,-35.80,20240228,23950,17.54,20241209,0.35,N,005810,5000,847 억,,2213083,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 20250219 160211 55 60.00 KOSPI 금융 N N N Y 60 N 27550 -550 5 -1.96 1130246000 40869 76.33 28100 28100 27450 36500 19700 28100 27655.95 15.35 0 -13586 28766 28432 28066 27732 27366 28600 27900 847 8400 5000 21350 50 1 14417292 3972 4.92 0.39 12 0.28 5595.00 69849.00 34000 20240513 -18.97 23950 20241209 15.03 28400 -2.99 20250218 24850 10.87 20250203 43850 -37.17 20240228 23950 15.03 20241209 0.34 N 005810 5000 847 억 2212660 N N 88 N 00 N
3 20250219 150213 55 60.00 KOSPI 금융 N N N Y 60 N 27500 -600 5 -2.14 1058110100 38251 71.44 28100 28100 27450 36500 19700 28100 27661.87 15.35 0 -12539 28766 28432 28066 27732 27366 28600 27900 847 8400 5000 21350 50 1 14417292 3965 4.92 0.39 12 0.27 5595.00 69849.00 34000 20240513 -19.12 23950 20241209 14.82 28400 -3.17 20250218 24850 10.66 20250203 43850 -37.29 20240228 23950 14.82 20241209 0.34 N 005810 5000 847 억 2212660 N N 13 N 00 N
4 20250219 140211 55 60.00 KOSPI 금융 N N N Y 60 N 27550 -550 5 -1.96 951748800 34384 64.22 28100 28100 27500 36500 19700 28100 27679.55 15.35 0 -9572 28766 28432 28066 27732 27366 28600 27900 847 8400 5000 21350 50 1 14417292 3972 4.92 0.39 12 0.24 5595.00 69849.00 34000 20240513 -18.97 23950 20241209 15.03 28400 -2.99 20250218 24850 10.87 20250203 43850 -37.17 20240228 23950 15.03 20241209 0.34 N 005810 5000 847 억 2212660 N N 13 N 00 N
5 20250219 130212 55 60.00 KOSPI 금융 N N N Y 60 N 27650 -450 5 -1.60 802096800 28957 54.08 28100 28100 27550 36500 19700 28100 27699.08 15.35 0 -7326 28766 28432 28066 27732 27366 28600 27900 847 8400 5000 21350 50 1 14417292 3986 4.94 0.40 12 0.20 5595.00 69849.00 34000 20240513 -18.68 23950 20241209 15.45 28400 -2.64 20250218 24850 11.27 20250203 43850 -36.94 20240228 23950 15.45 20241209 0.34 N 005810 5000 847 억 2212660 N N 13 N 00 N
6 20250219 120212 55 60.00 KOSPI 금융 N N N Y 60 N 27600 -500 5 -1.78 744567350 26874 50.19 28100 28100 27550 36500 19700 28100 27705.33 15.35 0 -7333 28766 28432 28066 27732 27366 28600 27900 847 8400 5000 21350 50 1 14417292 3979 4.93 0.40 12 0.19 5595.00 69849.00 34000 20240513 -18.82 23950 20241209 15.24 28400 -2.82 20250218 24850 11.07 20250203 43850 -37.06 20240228 23950 15.24 20241209 0.34 N 005810 5000 847 억 2212660 N N 13 N 00 N
7 20250219 110212 55 60.00 KOSPI 금융 N N N Y 60 N 27650 -450 5 -1.60 576345050 20785 38.82 28100 28100 27550 36500 19700 28100 27728.25 15.35 0 -6535 28766 28432 28066 27732 27366 28600 27900 847 8400 5000 21350 50 1 14417292 3986 4.94 0.40 12 0.14 5595.00 69849.00 34000 20240513 -18.68 23950 20241209 15.45 28400 -2.64 20250218 24850 11.27 20250203 43850 -36.94 20240228 23950 15.45 20241209 0.34 N 005810 5000 847 억 2212660 N N 13 N 00 N
8 20250219 100212 55 60.00 KOSPI 금융 N N N Y 60 N 27600 -500 5 -1.78 355257850 12784 23.88 28100 28100 27600 36500 19700 28100 27788.38 15.35 0 -3462 28766 28432 28066 27732 27366 28600 27900 847 8400 5000 21350 50 1 14417292 3979 4.93 0.40 12 0.09 5595.00 69849.00 34000 20240513 -18.82 23950 20241209 15.24 28400 -2.82 20250218 24850 11.07 20250203 43850 -37.06 20240228 23950 15.24 20241209 0.34 N 005810 5000 847 억 2212660 N N 13 N 00 N
9 20250219 090212 55 60.00 KOSPI 금융 N N N Y 60 N 27900 -200 5 -0.71 41878400 1495 2.79 28100 28100 27900 36500 19700 28100 28010.14 15.35 0 -1135 28766 28432 28066 27732 27366 28600 27900 847 8400 5000 21350 50 1 14417292 4022 4.99 0.40 12 0.01 5595.00 69849.00 34000 20240513 -17.94 23950 20241209 16.49 28400 -1.76 20250218 24850 12.27 20250203 43850 -36.37 20240228 23950 16.49 20241209 0.34 N 005810 5000 847 억 2212660 N N 13 N 00 N
10 20250218 160211 55 60.00 KOSPI 금융 N N N Y 60 N 28100 400 2 1.44 1492877400 53027 85.99 27700 28400 27700 36000 19400 27700 28153.53 15.35 0 1205 28633 28166 27483 27016 26333 28400 27250 847 8300 5000 21050 50 1 14417292 4051 5.02 0.40 12 0.37 5595.00 69849.00 34000 20240513 -17.35 23950 20241209 17.33 28400 -1.06 20250218 24850 13.08 20250203 43850 -35.92 20240228 23950 17.33 20241209 0.35 N 005810 5000 847 억 2213083 N N 13 N 00 N
11 20250218 150212 55 60.00 KOSPI 금융 N N N Y 60 N 28100 400 2 1.44 1444420450 51303 83.19 27700 28400 27700 36000 19400 27700 28155.03 15.35 0 973 28633 28166 27483 27016 26333 28400 27250 847 8300 5000 21050 50 1 14417292 4051 5.02 0.40 12 0.36 5595.00 69849.00 34000 20240513 -17.35 23950 20241209 17.33 28400 -1.06 20250218 24850 13.08 20250203 43850 -35.92 20240228 23950 17.33 20241209 0.35 N 005810 5000 847 억 2213083 N N 0 N 00 N
12 20250218 140212 55 60.00 KOSPI 금융 N N N Y 60 N 28150 450 2 1.62 1374292700 48808 79.15 27700 28400 27700 36000 19400 27700 28157.47 15.35 0 294 28633 28166 27483 27016 26333 28400 27250 847 8300 5000 21050 50 1 14417292 4058 5.03 0.40 12 0.34 5595.00 69849.00 34000 20240513 -17.21 23950 20241209 17.54 28400 -0.88 20250218 24850 13.28 20250203 43850 -35.80 20240228 23950 17.54 20241209 0.35 N 005810 5000 847 억 2213083 N N 0 N 00 N