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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-20250301.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
20250306,160207,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,27850,50,2,0.18,1534602950,54525,128.68,27950,28500,27800,36100,19500,27800,28145.06,15.02,0,5636,28466,28132,27516,27182,26566,28300,27350,847,8300,5000,21120,50,1,14417292,4015,4.98,0.40,12,0.38,5595.00,69849.00,34000,20240513,-18.09,23950,20241209,16.28,28900,-3.63,20250221,24850,12.07,20250203,34000,-18.09,20240513,23950,16.28,20241209,0.29,N,005810,5000,847 억,,2165921,N,N,1,N,00,N
20250306,150207,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,27950,150,2,0.54,1400601150,49721,117.34,27950,28500,27800,36100,19500,27800,28169.21,15.02,0,3947,28466,28132,27516,27182,26566,28300,27350,847,8300,5000,21120,50,1,14417292,4030,5.00,0.40,12,0.34,5595.00,69849.00,34000,20240513,-17.79,23950,20241209,16.70,28900,-3.29,20250221,24850,12.47,20250203,34000,-17.79,20240513,23950,16.70,20241209,0.29,N,005810,5000,847 억,,2165921,N,N,1,N,00,N
20250306,140207,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28050,250,2,0.90,1320934100,46875,110.62,27950,28500,27800,36100,19500,27800,28179.93,15.02,0,4160,28466,28132,27516,27182,26566,28300,27350,847,8300,5000,21120,50,1,14417292,4044,5.01,0.40,12,0.33,5595.00,69849.00,34000,20240513,-17.50,23950,20241209,17.12,28900,-2.94,20250221,24850,12.88,20250203,34000,-17.50,20240513,23950,17.12,20241209,0.29,N,005810,5000,847 억,,2165921,N,N,1,N,00,N
20250306,130207,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28050,250,2,0.90,1147026550,40663,95.96,27950,28500,27800,36100,19500,27800,28208.11,15.02,0,2352,28466,28132,27516,27182,26566,28300,27350,847,8300,5000,21120,50,1,14417292,4044,5.01,0.40,12,0.28,5595.00,69849.00,34000,20240513,-17.50,23950,20241209,17.12,28900,-2.94,20250221,24850,12.88,20250203,34000,-17.50,20240513,23950,17.12,20241209,0.29,N,005810,5000,847 억,,2165921,N,N,1,N,00,N
20250306,120207,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28100,300,2,1.08,1065996350,37777,89.15,27950,28500,27800,36100,19500,27800,28218.13,15.02,0,1805,28466,28132,27516,27182,26566,28300,27350,847,8300,5000,21120,50,1,14417292,4051,5.02,0.40,12,0.26,5595.00,69849.00,34000,20240513,-17.35,23950,20241209,17.33,28900,-2.77,20250221,24850,13.08,20250203,34000,-17.35,20240513,23950,17.33,20241209,0.29,N,005810,5000,847 억,,2165921,N,N,1,N,00,N
20250306,110206,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28100,300,2,1.08,968060250,34294,80.93,27950,28500,27800,36100,19500,27800,28228.27,15.02,0,1891,28466,28132,27516,27182,26566,28300,27350,847,8300,5000,21120,50,1,14417292,4051,5.02,0.40,12,0.24,5595.00,69849.00,34000,20240513,-17.35,23950,20241209,17.33,28900,-2.77,20250221,24850,13.08,20250203,34000,-17.35,20240513,23950,17.33,20241209,0.29,N,005810,5000,847 억,,2165921,N,N,1,N,00,N
20250306,100207,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28400,600,2,2.16,689606100,24404,57.59,27950,28500,27800,36100,19500,27800,28257.91,15.02,0,2864,28466,28132,27516,27182,26566,28300,27350,847,8300,5000,21120,50,1,14417292,4095,5.08,0.41,12,0.17,5595.00,69849.00,34000,20240513,-16.47,23950,20241209,18.58,28900,-1.73,20250221,24850,14.29,20250203,34000,-16.47,20240513,23950,18.58,20241209,0.29,N,005810,5000,847 억,,2165921,N,N,1,N,00,N
20250306,090208,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,27850,50,2,0.18,25848200,925,2.18,27950,28000,27800,36100,19500,27800,27944.00,15.02,0,-303,28466,28132,27516,27182,26566,28300,27350,847,8300,5000,21120,50,1,14417292,4015,4.98,0.40,12,0.01,5595.00,69849.00,34000,20240513,-18.09,23950,20241209,16.28,28900,-3.63,20250221,24850,12.07,20250203,34000,-18.09,20240513,23950,16.28,20241209,0.29,N,005810,5000,847 억,,2165921,N,N,1,N,00,N
20250305,160206,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,27800,550,2,2.02,1147799675,41927,109.85,27500,27850,26900,35400,19100,27250,27376.10,15.01,0,3338,27950,27600,27050,26700,26150,27775,26875,847,8150,5000,20710,50,1,14417292,4008,4.97,0.40,12,0.29,5595.00,69849.00,34000,20240513,-18.24,23950,20241209,16.08,28900,-3.81,20250221,24850,11.87,20250203,34000,-18.24,20240513,23950,16.08,20241209,0.31,N,005810,5000,847 억,,2164553,N,N,1,N,00,N
20250305,150207,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,27750,500,2,1.83,985798775,36095,94.57,27500,27850,26900,35400,19100,27250,27311.23,15.01,0,73,27950,27600,27050,26700,26150,27775,26875,847,8150,5000,20710,50,1,14417292,4001,4.96,0.40,12,0.25,5595.00,69849.00,34000,20240513,-18.38,23950,20241209,15.87,28900,-3.98,20250221,24850,11.67,20250203,34000,-18.38,20240513,23950,15.87,20241209,0.31,N,005810,5000,847 억,,2164553,N,N,8,N,00,N
20250305,140205,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,27700,450,2,1.65,854636250,31362,82.17,27500,27700,26900,35400,19100,27250,27250.69,15.01,0,108,27950,27600,27050,26700,26150,27775,26875,847,8150,5000,20710,50,1,14417292,3994,4.95,0.40,12,0.22,5595.00,69849.00,34000,20240513,-18.53,23950,20241209,15.66,28900,-4.15,20250221,24850,11.47,20250203,34000,-18.53,20240513,23950,15.66,20241209,0.31,N,005810,5000,847 억,,2164553,N,N,8,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 20250306 160207 55 60.00 KOSPI 금융 N N N Y 60 N 27850 50 2 0.18 1534602950 54525 128.68 27950 28500 27800 36100 19500 27800 28145.06 15.02 0 5636 28466 28132 27516 27182 26566 28300 27350 847 8300 5000 21120 50 1 14417292 4015 4.98 0.40 12 0.38 5595.00 69849.00 34000 20240513 -18.09 23950 20241209 16.28 28900 -3.63 20250221 24850 12.07 20250203 34000 -18.09 20240513 23950 16.28 20241209 0.29 N 005810 5000 847 억 2165921 N N 1 N 00 N
3 20250306 150207 55 60.00 KOSPI 금융 N N N Y 60 N 27950 150 2 0.54 1400601150 49721 117.34 27950 28500 27800 36100 19500 27800 28169.21 15.02 0 3947 28466 28132 27516 27182 26566 28300 27350 847 8300 5000 21120 50 1 14417292 4030 5.00 0.40 12 0.34 5595.00 69849.00 34000 20240513 -17.79 23950 20241209 16.70 28900 -3.29 20250221 24850 12.47 20250203 34000 -17.79 20240513 23950 16.70 20241209 0.29 N 005810 5000 847 억 2165921 N N 1 N 00 N
4 20250306 140207 55 60.00 KOSPI 금융 N N N Y 60 N 28050 250 2 0.90 1320934100 46875 110.62 27950 28500 27800 36100 19500 27800 28179.93 15.02 0 4160 28466 28132 27516 27182 26566 28300 27350 847 8300 5000 21120 50 1 14417292 4044 5.01 0.40 12 0.33 5595.00 69849.00 34000 20240513 -17.50 23950 20241209 17.12 28900 -2.94 20250221 24850 12.88 20250203 34000 -17.50 20240513 23950 17.12 20241209 0.29 N 005810 5000 847 억 2165921 N N 1 N 00 N
5 20250306 130207 55 60.00 KOSPI 금융 N N N Y 60 N 28050 250 2 0.90 1147026550 40663 95.96 27950 28500 27800 36100 19500 27800 28208.11 15.02 0 2352 28466 28132 27516 27182 26566 28300 27350 847 8300 5000 21120 50 1 14417292 4044 5.01 0.40 12 0.28 5595.00 69849.00 34000 20240513 -17.50 23950 20241209 17.12 28900 -2.94 20250221 24850 12.88 20250203 34000 -17.50 20240513 23950 17.12 20241209 0.29 N 005810 5000 847 억 2165921 N N 1 N 00 N
6 20250306 120207 55 60.00 KOSPI 금융 N N N Y 60 N 28100 300 2 1.08 1065996350 37777 89.15 27950 28500 27800 36100 19500 27800 28218.13 15.02 0 1805 28466 28132 27516 27182 26566 28300 27350 847 8300 5000 21120 50 1 14417292 4051 5.02 0.40 12 0.26 5595.00 69849.00 34000 20240513 -17.35 23950 20241209 17.33 28900 -2.77 20250221 24850 13.08 20250203 34000 -17.35 20240513 23950 17.33 20241209 0.29 N 005810 5000 847 억 2165921 N N 1 N 00 N
7 20250306 110206 55 60.00 KOSPI 금융 N N N Y 60 N 28100 300 2 1.08 968060250 34294 80.93 27950 28500 27800 36100 19500 27800 28228.27 15.02 0 1891 28466 28132 27516 27182 26566 28300 27350 847 8300 5000 21120 50 1 14417292 4051 5.02 0.40 12 0.24 5595.00 69849.00 34000 20240513 -17.35 23950 20241209 17.33 28900 -2.77 20250221 24850 13.08 20250203 34000 -17.35 20240513 23950 17.33 20241209 0.29 N 005810 5000 847 억 2165921 N N 1 N 00 N
8 20250306 100207 55 60.00 KOSPI 금융 N N N Y 60 N 28400 600 2 2.16 689606100 24404 57.59 27950 28500 27800 36100 19500 27800 28257.91 15.02 0 2864 28466 28132 27516 27182 26566 28300 27350 847 8300 5000 21120 50 1 14417292 4095 5.08 0.41 12 0.17 5595.00 69849.00 34000 20240513 -16.47 23950 20241209 18.58 28900 -1.73 20250221 24850 14.29 20250203 34000 -16.47 20240513 23950 18.58 20241209 0.29 N 005810 5000 847 억 2165921 N N 1 N 00 N
9 20250306 090208 55 60.00 KOSPI 금융 N N N Y 60 N 27850 50 2 0.18 25848200 925 2.18 27950 28000 27800 36100 19500 27800 27944.00 15.02 0 -303 28466 28132 27516 27182 26566 28300 27350 847 8300 5000 21120 50 1 14417292 4015 4.98 0.40 12 0.01 5595.00 69849.00 34000 20240513 -18.09 23950 20241209 16.28 28900 -3.63 20250221 24850 12.07 20250203 34000 -18.09 20240513 23950 16.28 20241209 0.29 N 005810 5000 847 억 2165921 N N 1 N 00 N
10 20250305 160206 55 60.00 KOSPI 금융 N N N Y 60 N 27800 550 2 2.02 1147799675 41927 109.85 27500 27850 26900 35400 19100 27250 27376.10 15.01 0 3338 27950 27600 27050 26700 26150 27775 26875 847 8150 5000 20710 50 1 14417292 4008 4.97 0.40 12 0.29 5595.00 69849.00 34000 20240513 -18.24 23950 20241209 16.08 28900 -3.81 20250221 24850 11.87 20250203 34000 -18.24 20240513 23950 16.08 20241209 0.31 N 005810 5000 847 억 2164553 N N 1 N 00 N
11 20250305 150207 55 60.00 KOSPI 금융 N N N Y 60 N 27750 500 2 1.83 985798775 36095 94.57 27500 27850 26900 35400 19100 27250 27311.23 15.01 0 73 27950 27600 27050 26700 26150 27775 26875 847 8150 5000 20710 50 1 14417292 4001 4.96 0.40 12 0.25 5595.00 69849.00 34000 20240513 -18.38 23950 20241209 15.87 28900 -3.98 20250221 24850 11.67 20250203 34000 -18.38 20240513 23950 15.87 20241209 0.31 N 005810 5000 847 억 2164553 N N 8 N 00 N
12 20250305 140205 55 60.00 KOSPI 금융 N N N Y 60 N 27700 450 2 1.65 854636250 31362 82.17 27500 27700 26900 35400 19100 27250 27250.69 15.01 0 108 27950 27600 27050 26700 26150 27775 26875 847 8150 5000 20710 50 1 14417292 3994 4.95 0.40 12 0.22 5595.00 69849.00 34000 20240513 -18.53 23950 20241209 15.66 28900 -4.15 20250221 24850 11.47 20250203 34000 -18.53 20240513 23950 15.66 20241209 0.31 N 005810 5000 847 억 2164553 N N 8 N 00 N