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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160210,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28400,550,2,1.97,998545975,35219,87.56,28100,28500,28000,36200,19500,27850,28351.00,15.18,0,12934,28783,28316,28033,27566,27283,28175,27425,847,8350,5000,21160,50,1,14417292,4095,5.08,0.41,12,0.24,5595.00,69849.00,34000,20240513,-16.47,23950,20241209,18.58,28900,-1.73,20250221,24850,14.29,20250203,34000,-16.47,20240513,23950,18.58,20241209,0.26,N,005810,5000,847 억,,2187942,N,N,122,N,00,N
20250313,150210,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28350,500,2,1.80,926102425,32668,81.22,28100,28500,28000,36200,19500,27850,28348.92,15.18,0,12475,28783,28316,28033,27566,27283,28175,27425,847,8350,5000,21160,50,1,14417292,4087,5.07,0.41,12,0.23,5595.00,69849.00,34000,20240513,-16.62,23950,20241209,18.37,28900,-1.90,20250221,24850,14.08,20250203,34000,-16.62,20240513,23950,18.37,20241209,0.26,N,005810,5000,847 억,,2187942,N,N,0,N,00,N
20250313,140210,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28400,550,2,1.97,789393200,27843,69.23,28100,28500,28000,36200,19500,27850,28351.59,15.18,0,10826,28783,28316,28033,27566,27283,28175,27425,847,8350,5000,21160,50,1,14417292,4095,5.08,0.41,12,0.19,5595.00,69849.00,34000,20240513,-16.47,23950,20241209,18.58,28900,-1.73,20250221,24850,14.29,20250203,34000,-16.47,20240513,23950,18.58,20241209,0.26,N,005810,5000,847 억,,2187942,N,N,0,N,00,N
20250313,130210,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28250,400,2,1.44,514245050,18134,45.09,28100,28500,28000,36200,19500,27850,28358.06,15.18,0,7302,28783,28316,28033,27566,27283,28175,27425,847,8350,5000,21160,50,1,14417292,4073,5.05,0.40,12,0.13,5595.00,69849.00,34000,20240513,-16.91,23950,20241209,17.95,28900,-2.25,20250221,24850,13.68,20250203,34000,-16.91,20240513,23950,17.95,20241209,0.26,N,005810,5000,847 억,,2187942,N,N,0,N,00,N
20250313,120210,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28350,500,2,1.80,474013625,16713,41.55,28100,28500,28000,36200,19500,27850,28361.97,15.18,0,7166,28783,28316,28033,27566,27283,28175,27425,847,8350,5000,21160,50,1,14417292,4087,5.07,0.41,12,0.12,5595.00,69849.00,34000,20240513,-16.62,23950,20241209,18.37,28900,-1.90,20250221,24850,14.08,20250203,34000,-16.62,20240513,23950,18.37,20241209,0.26,N,005810,5000,847 억,,2187942,N,N,0,N,00,N
20250313,110210,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28300,450,2,1.62,387774225,13675,34.00,28100,28500,28000,36200,19500,27850,28356.43,15.18,0,6209,28783,28316,28033,27566,27283,28175,27425,847,8350,5000,21160,50,1,14417292,4080,5.06,0.41,12,0.09,5595.00,69849.00,34000,20240513,-16.76,23950,20241209,18.16,28900,-2.08,20250221,24850,13.88,20250203,34000,-16.76,20240513,23950,18.16,20241209,0.26,N,005810,5000,847 억,,2187942,N,N,0,N,00,N
20250313,100210,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28350,500,2,1.80,142736300,5048,12.55,28100,28500,28000,36200,19500,27850,28275.81,15.18,0,885,28783,28316,28033,27566,27283,28175,27425,847,8350,5000,21160,50,1,14417292,4087,5.07,0.41,12,0.04,5595.00,69849.00,34000,20240513,-16.62,23950,20241209,18.37,28900,-1.90,20250221,24850,14.08,20250203,34000,-16.62,20240513,23950,18.37,20241209,0.26,N,005810,5000,847 억,,2187942,N,N,0,N,00,N
20250313,090211,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28050,200,2,0.72,983000,35,0.09,28100,28100,28050,36200,19500,27850,28085.71,15.18,0,-5,28783,28316,28033,27566,27283,28175,27425,847,8350,5000,21160,50,1,14417292,4044,5.01,0.40,12,0.00,5595.00,69849.00,34000,20240513,-17.50,23950,20241209,17.12,28900,-2.94,20250221,24850,12.88,20250203,34000,-17.50,20240513,23950,17.12,20241209,0.26,N,005810,5000,847 억,,2187942,N,N,0,N,00,N
20250312,160209,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,27850,-650,5,-2.28,1120387900,39953,97.04,28350,28500,27750,37050,19950,28500,28043.23,15.20,0,-2763,29633,29066,28033,27466,26433,29350,27750,847,8550,5000,21660,50,1,14417292,4015,4.98,0.40,12,0.28,5595.00,69849.00,34000,20240513,-18.09,23950,20241209,16.28,28900,-3.63,20250221,24850,12.07,20250203,34000,-18.09,20240513,23950,16.28,20241209,0.28,N,005810,5000,847 억,,2191436,N,N,8,N,00,N
20250312,150211,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,27850,-650,5,-2.28,1045461400,37264,90.51,28350,28500,27750,37050,19950,28500,28055.52,15.20,0,-1231,29633,29066,28033,27466,26433,29350,27750,847,8550,5000,21660,50,1,14417292,4015,4.98,0.40,12,0.26,5595.00,69849.00,34000,20240513,-18.09,23950,20241209,16.28,28900,-3.63,20250221,24850,12.07,20250203,34000,-18.09,20240513,23950,16.28,20241209,0.28,N,005810,5000,847 억,,2191436,N,N,8,N,00,N
20250312,140209,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28050,-450,5,-1.58,725403125,25816,62.70,28350,28500,27800,37050,19950,28500,28098.96,15.20,0,-708,29633,29066,28033,27466,26433,29350,27750,847,8550,5000,21660,50,1,14417292,4044,5.01,0.40,12,0.18,5595.00,69849.00,34000,20240513,-17.50,23950,20241209,17.12,28900,-2.94,20250221,24850,12.88,20250203,34000,-17.50,20240513,23950,17.12,20241209,0.28,N,005810,5000,847 억,,2191436,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 20250313 160210 55 60.00 KOSPI 금융 N N N Y 60 N 28400 550 2 1.97 998545975 35219 87.56 28100 28500 28000 36200 19500 27850 28351.00 15.18 0 12934 28783 28316 28033 27566 27283 28175 27425 847 8350 5000 21160 50 1 14417292 4095 5.08 0.41 12 0.24 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 0.26 N 005810 5000 847 억 2187942 N N 122 N 00 N
3 20250313 150210 55 60.00 KOSPI 금융 N N N Y 60 N 28350 500 2 1.80 926102425 32668 81.22 28100 28500 28000 36200 19500 27850 28348.92 15.18 0 12475 28783 28316 28033 27566 27283 28175 27425 847 8350 5000 21160 50 1 14417292 4087 5.07 0.41 12 0.23 5595.00 69849.00 34000 20240513 -16.62 23950 20241209 18.37 28900 -1.90 20250221 24850 14.08 20250203 34000 -16.62 20240513 23950 18.37 20241209 0.26 N 005810 5000 847 억 2187942 N N 0 N 00 N
4 20250313 140210 55 60.00 KOSPI 금융 N N N Y 60 N 28400 550 2 1.97 789393200 27843 69.23 28100 28500 28000 36200 19500 27850 28351.59 15.18 0 10826 28783 28316 28033 27566 27283 28175 27425 847 8350 5000 21160 50 1 14417292 4095 5.08 0.41 12 0.19 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 0.26 N 005810 5000 847 억 2187942 N N 0 N 00 N
5 20250313 130210 55 60.00 KOSPI 금융 N N N Y 60 N 28250 400 2 1.44 514245050 18134 45.09 28100 28500 28000 36200 19500 27850 28358.06 15.18 0 7302 28783 28316 28033 27566 27283 28175 27425 847 8350 5000 21160 50 1 14417292 4073 5.05 0.40 12 0.13 5595.00 69849.00 34000 20240513 -16.91 23950 20241209 17.95 28900 -2.25 20250221 24850 13.68 20250203 34000 -16.91 20240513 23950 17.95 20241209 0.26 N 005810 5000 847 억 2187942 N N 0 N 00 N
6 20250313 120210 55 60.00 KOSPI 금융 N N N Y 60 N 28350 500 2 1.80 474013625 16713 41.55 28100 28500 28000 36200 19500 27850 28361.97 15.18 0 7166 28783 28316 28033 27566 27283 28175 27425 847 8350 5000 21160 50 1 14417292 4087 5.07 0.41 12 0.12 5595.00 69849.00 34000 20240513 -16.62 23950 20241209 18.37 28900 -1.90 20250221 24850 14.08 20250203 34000 -16.62 20240513 23950 18.37 20241209 0.26 N 005810 5000 847 억 2187942 N N 0 N 00 N
7 20250313 110210 55 60.00 KOSPI 금융 N N N Y 60 N 28300 450 2 1.62 387774225 13675 34.00 28100 28500 28000 36200 19500 27850 28356.43 15.18 0 6209 28783 28316 28033 27566 27283 28175 27425 847 8350 5000 21160 50 1 14417292 4080 5.06 0.41 12 0.09 5595.00 69849.00 34000 20240513 -16.76 23950 20241209 18.16 28900 -2.08 20250221 24850 13.88 20250203 34000 -16.76 20240513 23950 18.16 20241209 0.26 N 005810 5000 847 억 2187942 N N 0 N 00 N
8 20250313 100210 55 60.00 KOSPI 금융 N N N Y 60 N 28350 500 2 1.80 142736300 5048 12.55 28100 28500 28000 36200 19500 27850 28275.81 15.18 0 885 28783 28316 28033 27566 27283 28175 27425 847 8350 5000 21160 50 1 14417292 4087 5.07 0.41 12 0.04 5595.00 69849.00 34000 20240513 -16.62 23950 20241209 18.37 28900 -1.90 20250221 24850 14.08 20250203 34000 -16.62 20240513 23950 18.37 20241209 0.26 N 005810 5000 847 억 2187942 N N 0 N 00 N
9 20250313 090211 55 60.00 KOSPI 금융 N N N Y 60 N 28050 200 2 0.72 983000 35 0.09 28100 28100 28050 36200 19500 27850 28085.71 15.18 0 -5 28783 28316 28033 27566 27283 28175 27425 847 8350 5000 21160 50 1 14417292 4044 5.01 0.40 12 0.00 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 0.26 N 005810 5000 847 억 2187942 N N 0 N 00 N
10 20250312 160209 55 60.00 KOSPI 금융 N N N Y 60 N 27850 -650 5 -2.28 1120387900 39953 97.04 28350 28500 27750 37050 19950 28500 28043.23 15.20 0 -2763 29633 29066 28033 27466 26433 29350 27750 847 8550 5000 21660 50 1 14417292 4015 4.98 0.40 12 0.28 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 0.28 N 005810 5000 847 억 2191436 N N 8 N 00 N
11 20250312 150211 55 60.00 KOSPI 금융 N N N Y 60 N 27850 -650 5 -2.28 1045461400 37264 90.51 28350 28500 27750 37050 19950 28500 28055.52 15.20 0 -1231 29633 29066 28033 27466 26433 29350 27750 847 8550 5000 21660 50 1 14417292 4015 4.98 0.40 12 0.26 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 0.28 N 005810 5000 847 억 2191436 N N 8 N 00 N
12 20250312 140209 55 60.00 KOSPI 금융 N N N Y 60 N 28050 -450 5 -1.58 725403125 25816 62.70 28350 28500 27800 37050 19950 28500 28098.96 15.20 0 -708 29633 29066 28033 27466 26433 29350 27750 847 8550 5000 21660 50 1 14417292 4044 5.01 0.40 12 0.18 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 0.28 N 005810 5000 847 억 2191436 N N 8 N 00 N