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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160209,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,26800,100,2,0.37,534261950,19970,65.65,26700,26900,26500,34700,18700,26700,26753.19,15.24,0,-1234,27466,27082,26766,26382,26066,27275,26575,847,8000,5000,20290,50,1,14417292,3864,4.79,0.38,12,0.14,5595.00,69849.00,34000,20240513,-21.18,23950,20241209,11.90,27350,-2.01,20250117,24850,7.85,20250203,43850,-38.88,20240228,23950,11.90,20241209,0.37,N,005810,5000,847 억,,2197104,N,N,50,N,00,N
20250212,150208,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,26800,100,2,0.37,504113000,18845,61.95,26700,26900,26500,34700,18700,26700,26750.49,15.24,0,-1026,27466,27082,26766,26382,26066,27275,26575,847,8000,5000,20290,50,1,14417292,3864,4.79,0.38,12,0.13,5595.00,69849.00,34000,20240513,-21.18,23950,20241209,11.90,27350,-2.01,20250117,24850,7.85,20250203,43850,-38.88,20240228,23950,11.90,20241209,0.37,N,005810,5000,847 억,,2197104,N,N,0,N,00,N
20250212,140208,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,26750,50,2,0.19,432704600,16177,53.18,26700,26900,26500,34700,18700,26700,26748.14,15.24,0,-1237,27466,27082,26766,26382,26066,27275,26575,847,8000,5000,20290,50,1,14417292,3857,4.78,0.38,12,0.11,5595.00,69849.00,34000,20240513,-21.32,23950,20241209,11.69,27350,-2.19,20250117,24850,7.65,20250203,43850,-39.00,20240228,23950,11.69,20241209,0.37,N,005810,5000,847 억,,2197104,N,N,0,N,00,N
20250212,130209,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,26750,50,2,0.19,379603200,14195,46.66,26700,26900,26500,34700,18700,26700,26742.04,15.24,0,-981,27466,27082,26766,26382,26066,27275,26575,847,8000,5000,20290,50,1,14417292,3857,4.78,0.38,12,0.10,5595.00,69849.00,34000,20240513,-21.32,23950,20241209,11.69,27350,-2.19,20250117,24850,7.65,20250203,43850,-39.00,20240228,23950,11.69,20241209,0.37,N,005810,5000,847 억,,2197104,N,N,0,N,00,N
20250212,120208,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,26750,50,2,0.19,332441000,12433,40.87,26700,26900,26500,34700,18700,26700,26738.60,15.24,0,-1610,27466,27082,26766,26382,26066,27275,26575,847,8000,5000,20290,50,1,14417292,3857,4.78,0.38,12,0.09,5595.00,69849.00,34000,20240513,-21.32,23950,20241209,11.69,27350,-2.19,20250117,24850,7.65,20250203,43850,-39.00,20240228,23950,11.69,20241209,0.37,N,005810,5000,847 억,,2197104,N,N,0,N,00,N
20250212,110209,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,26750,50,2,0.19,244623750,9148,30.07,26700,26900,26500,34700,18700,26700,26740.68,15.24,0,-1156,27466,27082,26766,26382,26066,27275,26575,847,8000,5000,20290,50,1,14417292,3857,4.78,0.38,12,0.06,5595.00,69849.00,34000,20240513,-21.32,23950,20241209,11.69,27350,-2.19,20250117,24850,7.65,20250203,43850,-39.00,20240228,23950,11.69,20241209,0.37,N,005810,5000,847 억,,2197104,N,N,0,N,00,N
20250212,100209,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,26800,100,2,0.37,190054900,7109,23.37,26700,26900,26500,34700,18700,26700,26734.41,15.24,0,-824,27466,27082,26766,26382,26066,27275,26575,847,8000,5000,20290,50,1,14417292,3864,4.79,0.38,12,0.05,5595.00,69849.00,34000,20240513,-21.18,23950,20241209,11.90,27350,-2.01,20250117,24850,7.85,20250203,43850,-38.88,20240228,23950,11.90,20241209,0.37,N,005810,5000,847 억,,2197104,N,N,0,N,00,N
20250212,090209,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,26800,100,2,0.37,6010400,225,0.74,26700,26800,26700,34700,18700,26700,26712.89,15.24,0,-21,27466,27082,26766,26382,26066,27275,26575,847,8000,5000,20290,50,1,14417292,3864,4.79,0.38,12,0.00,5595.00,69849.00,34000,20240513,-21.18,23950,20241209,11.90,27350,-2.01,20250117,24850,7.85,20250203,43850,-38.88,20240228,23950,11.90,20241209,0.37,N,005810,5000,847 억,,2197104,N,N,0,N,00,N
20250211,160208,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,26700,150,2,0.56,815464700,30413,114.18,26450,27150,26450,34500,18600,26550,26813.07,15.25,0,1554,26950,26750,26500,26300,26050,26850,26400,847,7950,5000,20170,50,1,14417292,3849,4.77,0.38,12,0.21,5595.00,69849.00,34000,20240513,-21.47,23841,20240129,11.99,27350,-2.38,20250117,24850,7.44,20250203,43850,-39.11,20240228,23950,11.48,20241209,0.37,N,005810,5000,847 억,,2198621,N,N,13,N,00,N
20250211,150208,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,26750,200,2,0.75,769812100,28704,107.76,26450,27150,26450,34500,18600,26550,26818.98,15.25,0,1621,26950,26750,26500,26300,26050,26850,26400,847,7950,5000,20170,50,1,14417292,3857,4.78,0.38,12,0.20,5595.00,69849.00,34000,20240513,-21.32,23841,20240129,12.20,27350,-2.19,20250117,24850,7.65,20250203,43850,-39.00,20240228,23950,11.69,20241209,0.37,N,005810,5000,847 억,,2198621,N,N,13,N,00,N
20250211,140209,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,26800,250,2,0.94,663680000,24737,92.87,26450,27150,26450,34500,18600,26550,26829.45,15.25,0,2462,26950,26750,26500,26300,26050,26850,26400,847,7950,5000,20170,50,1,14417292,3864,4.79,0.38,12,0.17,5595.00,69849.00,34000,20240513,-21.18,23841,20240129,12.41,27350,-2.01,20250117,24850,7.85,20250203,43850,-38.88,20240228,23950,11.90,20241209,0.37,N,005810,5000,847 억,,2198621,N,N,13,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 20250212 160209 55 60.00 KOSPI 금융 N N N Y 60 N 26800 100 2 0.37 534261950 19970 65.65 26700 26900 26500 34700 18700 26700 26753.19 15.24 0 -1234 27466 27082 26766 26382 26066 27275 26575 847 8000 5000 20290 50 1 14417292 3864 4.79 0.38 12 0.14 5595.00 69849.00 34000 20240513 -21.18 23950 20241209 11.90 27350 -2.01 20250117 24850 7.85 20250203 43850 -38.88 20240228 23950 11.90 20241209 0.37 N 005810 5000 847 억 2197104 N N 50 N 00 N
3 20250212 150208 55 60.00 KOSPI 금융 N N N Y 60 N 26800 100 2 0.37 504113000 18845 61.95 26700 26900 26500 34700 18700 26700 26750.49 15.24 0 -1026 27466 27082 26766 26382 26066 27275 26575 847 8000 5000 20290 50 1 14417292 3864 4.79 0.38 12 0.13 5595.00 69849.00 34000 20240513 -21.18 23950 20241209 11.90 27350 -2.01 20250117 24850 7.85 20250203 43850 -38.88 20240228 23950 11.90 20241209 0.37 N 005810 5000 847 억 2197104 N N 0 N 00 N
4 20250212 140208 55 60.00 KOSPI 금융 N N N Y 60 N 26750 50 2 0.19 432704600 16177 53.18 26700 26900 26500 34700 18700 26700 26748.14 15.24 0 -1237 27466 27082 26766 26382 26066 27275 26575 847 8000 5000 20290 50 1 14417292 3857 4.78 0.38 12 0.11 5595.00 69849.00 34000 20240513 -21.32 23950 20241209 11.69 27350 -2.19 20250117 24850 7.65 20250203 43850 -39.00 20240228 23950 11.69 20241209 0.37 N 005810 5000 847 억 2197104 N N 0 N 00 N
5 20250212 130209 55 60.00 KOSPI 금융 N N N Y 60 N 26750 50 2 0.19 379603200 14195 46.66 26700 26900 26500 34700 18700 26700 26742.04 15.24 0 -981 27466 27082 26766 26382 26066 27275 26575 847 8000 5000 20290 50 1 14417292 3857 4.78 0.38 12 0.10 5595.00 69849.00 34000 20240513 -21.32 23950 20241209 11.69 27350 -2.19 20250117 24850 7.65 20250203 43850 -39.00 20240228 23950 11.69 20241209 0.37 N 005810 5000 847 억 2197104 N N 0 N 00 N
6 20250212 120208 55 60.00 KOSPI 금융 N N N Y 60 N 26750 50 2 0.19 332441000 12433 40.87 26700 26900 26500 34700 18700 26700 26738.60 15.24 0 -1610 27466 27082 26766 26382 26066 27275 26575 847 8000 5000 20290 50 1 14417292 3857 4.78 0.38 12 0.09 5595.00 69849.00 34000 20240513 -21.32 23950 20241209 11.69 27350 -2.19 20250117 24850 7.65 20250203 43850 -39.00 20240228 23950 11.69 20241209 0.37 N 005810 5000 847 억 2197104 N N 0 N 00 N
7 20250212 110209 55 60.00 KOSPI 금융 N N N Y 60 N 26750 50 2 0.19 244623750 9148 30.07 26700 26900 26500 34700 18700 26700 26740.68 15.24 0 -1156 27466 27082 26766 26382 26066 27275 26575 847 8000 5000 20290 50 1 14417292 3857 4.78 0.38 12 0.06 5595.00 69849.00 34000 20240513 -21.32 23950 20241209 11.69 27350 -2.19 20250117 24850 7.65 20250203 43850 -39.00 20240228 23950 11.69 20241209 0.37 N 005810 5000 847 억 2197104 N N 0 N 00 N
8 20250212 100209 55 60.00 KOSPI 금융 N N N Y 60 N 26800 100 2 0.37 190054900 7109 23.37 26700 26900 26500 34700 18700 26700 26734.41 15.24 0 -824 27466 27082 26766 26382 26066 27275 26575 847 8000 5000 20290 50 1 14417292 3864 4.79 0.38 12 0.05 5595.00 69849.00 34000 20240513 -21.18 23950 20241209 11.90 27350 -2.01 20250117 24850 7.85 20250203 43850 -38.88 20240228 23950 11.90 20241209 0.37 N 005810 5000 847 억 2197104 N N 0 N 00 N
9 20250212 090209 55 60.00 KOSPI 금융 N N N Y 60 N 26800 100 2 0.37 6010400 225 0.74 26700 26800 26700 34700 18700 26700 26712.89 15.24 0 -21 27466 27082 26766 26382 26066 27275 26575 847 8000 5000 20290 50 1 14417292 3864 4.79 0.38 12 0.00 5595.00 69849.00 34000 20240513 -21.18 23950 20241209 11.90 27350 -2.01 20250117 24850 7.85 20250203 43850 -38.88 20240228 23950 11.90 20241209 0.37 N 005810 5000 847 억 2197104 N N 0 N 00 N
10 20250211 160208 55 60.00 KOSPI 금융 N N N Y 60 N 26700 150 2 0.56 815464700 30413 114.18 26450 27150 26450 34500 18600 26550 26813.07 15.25 0 1554 26950 26750 26500 26300 26050 26850 26400 847 7950 5000 20170 50 1 14417292 3849 4.77 0.38 12 0.21 5595.00 69849.00 34000 20240513 -21.47 23841 20240129 11.99 27350 -2.38 20250117 24850 7.44 20250203 43850 -39.11 20240228 23950 11.48 20241209 0.37 N 005810 5000 847 억 2198621 N N 13 N 00 N
11 20250211 150208 55 60.00 KOSPI 금융 N N N Y 60 N 26750 200 2 0.75 769812100 28704 107.76 26450 27150 26450 34500 18600 26550 26818.98 15.25 0 1621 26950 26750 26500 26300 26050 26850 26400 847 7950 5000 20170 50 1 14417292 3857 4.78 0.38 12 0.20 5595.00 69849.00 34000 20240513 -21.32 23841 20240129 12.20 27350 -2.19 20250117 24850 7.65 20250203 43850 -39.00 20240228 23950 11.69 20241209 0.37 N 005810 5000 847 억 2198621 N N 13 N 00 N
12 20250211 140209 55 60.00 KOSPI 금융 N N N Y 60 N 26800 250 2 0.94 663680000 24737 92.87 26450 27150 26450 34500 18600 26550 26829.45 15.25 0 2462 26950 26750 26500 26300 26050 26850 26400 847 7950 5000 20170 50 1 14417292 3864 4.79 0.38 12 0.17 5595.00 69849.00 34000 20240513 -21.18 23841 20240129 12.41 27350 -2.01 20250117 24850 7.85 20250203 43850 -38.88 20240228 23950 11.90 20241209 0.37 N 005810 5000 847 억 2198621 N N 13 N 00 N