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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000640/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
20250429,160108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,101800,3300,2,3.35,1478913400,14684,107.54,99500,101800,98600,128000,69000,98500,100715.98,14.02,0,7524,100900,99700,98900,97700,96900,100300,98300,327,29500,5000,74860,100,1,6536434,6654,11.47,0.63,12,0.22,8877.00,161863.00,124828,20240830,-18.45,90634,20250203,12.32,106857,-4.73,20250102,90634,12.32,20250203,128500,-20.78,20240830,93300,9.11,20250203,0.10,Y,000640,5000,326 억,,916110,N,N,25,N,00,N
20250429,150108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,101000,2500,2,2.54,1335790800,13273,97.21,99500,101700,98600,128000,69000,98500,100639.70,14.02,0,6933,100900,99700,98900,97700,96900,100300,98300,327,29500,5000,74860,100,1,6536434,6602,11.38,0.62,12,0.20,8877.00,161863.00,124828,20240830,-19.09,90634,20250203,11.44,106857,-5.48,20250102,90634,11.44,20250203,128500,-21.40,20240830,93300,8.25,20250203,0.10,Y,000640,5000,326 억,,916110,N,N,21,N,00,N
20250429,140108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,100500,2000,2,2.03,1044508100,10378,76.01,99500,101700,98600,128000,69000,98500,100646.38,14.02,0,5400,100900,99700,98900,97700,96900,100300,98300,327,29500,5000,74860,100,1,6536434,6569,11.32,0.62,12,0.16,8877.00,161863.00,124828,20240830,-19.49,90634,20250203,10.89,106857,-5.95,20250102,90634,10.89,20250203,128500,-21.79,20240830,93300,7.72,20250203,0.10,Y,000640,5000,326 억,,916110,N,N,21,N,00,N
20250429,130109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,101600,3100,2,3.15,808635600,8039,58.88,99500,101700,98600,128000,69000,98500,100589.08,14.02,0,4421,100900,99700,98900,97700,96900,100300,98300,327,29500,5000,74860,100,1,6536434,6641,11.45,0.63,12,0.12,8877.00,161863.00,124828,20240830,-18.61,90634,20250203,12.10,106857,-4.92,20250102,90634,12.10,20250203,128500,-20.93,20240830,93300,8.90,20250203,0.10,Y,000640,5000,326 억,,916110,N,N,21,N,00,N
20250429,120109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,101600,3100,2,3.15,678043900,6753,49.46,99500,101700,98600,128000,69000,98500,100406.32,14.02,0,4038,100900,99700,98900,97700,96900,100300,98300,327,29500,5000,74860,100,1,6536434,6641,11.45,0.63,12,0.10,8877.00,161863.00,124828,20240830,-18.61,90634,20250203,12.10,106857,-4.92,20250102,90634,12.10,20250203,128500,-20.93,20240830,93300,8.90,20250203,0.10,Y,000640,5000,326 억,,916110,N,N,21,N,00,N
20250429,110108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,101500,3000,2,3.05,557579200,5565,40.76,99500,101700,98600,128000,69000,98500,100193.93,14.02,0,3654,100900,99700,98900,97700,96900,100300,98300,327,29500,5000,74860,100,1,6536434,6634,11.43,0.63,12,0.09,8877.00,161863.00,124828,20240830,-18.69,90634,20250203,11.99,106857,-5.01,20250102,90634,11.99,20250203,128500,-21.01,20240830,93300,8.79,20250203,0.10,Y,000640,5000,326 억,,916110,N,N,21,N,00,N
20250429,100109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,100200,1700,2,1.73,274110000,2756,20.18,99500,100200,98600,128000,69000,98500,99459.36,14.02,0,2222,100900,99700,98900,97700,96900,100300,98300,327,29500,5000,74860,100,1,6536434,6550,11.29,0.62,12,0.04,8877.00,161863.00,124828,20240830,-19.73,90634,20250203,10.55,106857,-6.23,20250102,90634,10.55,20250203,128500,-22.02,20240830,93300,7.40,20250203,0.10,Y,000640,5000,326 억,,916110,N,N,21,N,00,N
20250429,090109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,98700,200,2,0.20,1086500,11,0.08,99500,99500,98700,128000,69000,98500,98772.73,14.02,0,-10,100900,99700,98900,97700,96900,100300,98300,327,29500,5000,74860,100,1,6536434,6451,11.12,0.61,12,0.00,8877.00,161863.00,124828,20240830,-20.93,90634,20250203,8.90,106857,-7.63,20250102,90634,8.90,20250203,128500,-23.19,20240830,93300,5.79,20250203,0.10,Y,000640,5000,326 억,,916110,N,N,21,N,00,N
20250428,160109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,98500,0,3,0.00,1347006100,13654,147.17,98400,100100,98100,128000,69000,98500,98652.86,13.91,0,5813,99766,99132,98366,97732,96966,99200,97800,327,29500,5000,74860,100,1,6536434,6438,11.10,0.61,12,0.21,8877.00,161863.00,124828,20240830,-21.09,90634,20250203,8.68,106857,-7.82,20250102,90634,8.68,20250203,128500,-23.35,20240830,93300,5.57,20250203,0.11,Y,000640,5000,326 억,,909402,N,N,21,N,00,N
20250428,150109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,98600,100,2,0.10,1308359200,13262,142.94,98400,100100,98100,128000,69000,98500,98654.74,13.91,0,5599,99766,99132,98366,97732,96966,99200,97800,327,29500,5000,74860,100,1,6536434,6445,11.11,0.61,12,0.20,8877.00,161863.00,124828,20240830,-21.01,90634,20250203,8.79,106857,-7.73,20250102,90634,8.79,20250203,128500,-23.27,20240830,93300,5.68,20250203,0.11,Y,000640,5000,326 억,,909402,N,N,175,N,00,N
20250428,140109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,98700,200,2,0.20,1166738400,11826,127.46,98400,100100,98100,128000,69000,98500,98658.75,13.91,0,4710,99766,99132,98366,97732,96966,99200,97800,327,29500,5000,74860,100,1,6536434,6451,11.12,0.61,12,0.18,8877.00,161863.00,124828,20240830,-20.93,90634,20250203,8.90,106857,-7.63,20250102,90634,8.90,20250203,128500,-23.19,20240830,93300,5.79,20250203,0.11,Y,000640,5000,326 억,,909402,N,N,175,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 20250429 160108 55 60.00 KOSPI 금융 N N N Y 60 N 101800 3300 2 3.35 1478913400 14684 107.54 99500 101800 98600 128000 69000 98500 100715.98 14.02 0 7524 100900 99700 98900 97700 96900 100300 98300 327 29500 5000 74860 100 1 6536434 6654 11.47 0.63 12 0.22 8877.00 161863.00 124828 20240830 -18.45 90634 20250203 12.32 106857 -4.73 20250102 90634 12.32 20250203 128500 -20.78 20240830 93300 9.11 20250203 0.10 Y 000640 5000 326 억 916110 N N 25 N 00 N
3 20250429 150108 55 60.00 KOSPI 금융 N N N Y 60 N 101000 2500 2 2.54 1335790800 13273 97.21 99500 101700 98600 128000 69000 98500 100639.70 14.02 0 6933 100900 99700 98900 97700 96900 100300 98300 327 29500 5000 74860 100 1 6536434 6602 11.38 0.62 12 0.20 8877.00 161863.00 124828 20240830 -19.09 90634 20250203 11.44 106857 -5.48 20250102 90634 11.44 20250203 128500 -21.40 20240830 93300 8.25 20250203 0.10 Y 000640 5000 326 억 916110 N N 21 N 00 N
4 20250429 140108 55 60.00 KOSPI 금융 N N N Y 60 N 100500 2000 2 2.03 1044508100 10378 76.01 99500 101700 98600 128000 69000 98500 100646.38 14.02 0 5400 100900 99700 98900 97700 96900 100300 98300 327 29500 5000 74860 100 1 6536434 6569 11.32 0.62 12 0.16 8877.00 161863.00 124828 20240830 -19.49 90634 20250203 10.89 106857 -5.95 20250102 90634 10.89 20250203 128500 -21.79 20240830 93300 7.72 20250203 0.10 Y 000640 5000 326 억 916110 N N 21 N 00 N
5 20250429 130109 55 60.00 KOSPI 금융 N N N Y 60 N 101600 3100 2 3.15 808635600 8039 58.88 99500 101700 98600 128000 69000 98500 100589.08 14.02 0 4421 100900 99700 98900 97700 96900 100300 98300 327 29500 5000 74860 100 1 6536434 6641 11.45 0.63 12 0.12 8877.00 161863.00 124828 20240830 -18.61 90634 20250203 12.10 106857 -4.92 20250102 90634 12.10 20250203 128500 -20.93 20240830 93300 8.90 20250203 0.10 Y 000640 5000 326 억 916110 N N 21 N 00 N
6 20250429 120109 55 60.00 KOSPI 금융 N N N Y 60 N 101600 3100 2 3.15 678043900 6753 49.46 99500 101700 98600 128000 69000 98500 100406.32 14.02 0 4038 100900 99700 98900 97700 96900 100300 98300 327 29500 5000 74860 100 1 6536434 6641 11.45 0.63 12 0.10 8877.00 161863.00 124828 20240830 -18.61 90634 20250203 12.10 106857 -4.92 20250102 90634 12.10 20250203 128500 -20.93 20240830 93300 8.90 20250203 0.10 Y 000640 5000 326 억 916110 N N 21 N 00 N
7 20250429 110108 55 60.00 KOSPI 금융 N N N Y 60 N 101500 3000 2 3.05 557579200 5565 40.76 99500 101700 98600 128000 69000 98500 100193.93 14.02 0 3654 100900 99700 98900 97700 96900 100300 98300 327 29500 5000 74860 100 1 6536434 6634 11.43 0.63 12 0.09 8877.00 161863.00 124828 20240830 -18.69 90634 20250203 11.99 106857 -5.01 20250102 90634 11.99 20250203 128500 -21.01 20240830 93300 8.79 20250203 0.10 Y 000640 5000 326 억 916110 N N 21 N 00 N
8 20250429 100109 55 60.00 KOSPI 금융 N N N Y 60 N 100200 1700 2 1.73 274110000 2756 20.18 99500 100200 98600 128000 69000 98500 99459.36 14.02 0 2222 100900 99700 98900 97700 96900 100300 98300 327 29500 5000 74860 100 1 6536434 6550 11.29 0.62 12 0.04 8877.00 161863.00 124828 20240830 -19.73 90634 20250203 10.55 106857 -6.23 20250102 90634 10.55 20250203 128500 -22.02 20240830 93300 7.40 20250203 0.10 Y 000640 5000 326 억 916110 N N 21 N 00 N
9 20250429 090109 55 60.00 KOSPI 금융 N N N Y 60 N 98700 200 2 0.20 1086500 11 0.08 99500 99500 98700 128000 69000 98500 98772.73 14.02 0 -10 100900 99700 98900 97700 96900 100300 98300 327 29500 5000 74860 100 1 6536434 6451 11.12 0.61 12 0.00 8877.00 161863.00 124828 20240830 -20.93 90634 20250203 8.90 106857 -7.63 20250102 90634 8.90 20250203 128500 -23.19 20240830 93300 5.79 20250203 0.10 Y 000640 5000 326 억 916110 N N 21 N 00 N
10 20250428 160109 55 60.00 KOSPI 금융 N N N Y 60 N 98500 0 3 0.00 1347006100 13654 147.17 98400 100100 98100 128000 69000 98500 98652.86 13.91 0 5813 99766 99132 98366 97732 96966 99200 97800 327 29500 5000 74860 100 1 6536434 6438 11.10 0.61 12 0.21 8877.00 161863.00 124828 20240830 -21.09 90634 20250203 8.68 106857 -7.82 20250102 90634 8.68 20250203 128500 -23.35 20240830 93300 5.57 20250203 0.11 Y 000640 5000 326 억 909402 N N 21 N 00 N
11 20250428 150109 55 60.00 KOSPI 금융 N N N Y 60 N 98600 100 2 0.10 1308359200 13262 142.94 98400 100100 98100 128000 69000 98500 98654.74 13.91 0 5599 99766 99132 98366 97732 96966 99200 97800 327 29500 5000 74860 100 1 6536434 6445 11.11 0.61 12 0.20 8877.00 161863.00 124828 20240830 -21.01 90634 20250203 8.79 106857 -7.73 20250102 90634 8.79 20250203 128500 -23.27 20240830 93300 5.68 20250203 0.11 Y 000640 5000 326 억 909402 N N 175 N 00 N
12 20250428 140109 55 60.00 KOSPI 금융 N N N Y 60 N 98700 200 2 0.20 1166738400 11826 127.46 98400 100100 98100 128000 69000 98500 98658.75 13.91 0 4710 99766 99132 98366 97732 96966 99200 97800 327 29500 5000 74860 100 1 6536434 6451 11.12 0.61 12 0.18 8877.00 161863.00 124828 20240830 -20.93 90634 20250203 8.90 106857 -7.63 20250102 90634 8.90 20250203 128500 -23.19 20240830 93300 5.79 20250203 0.11 Y 000640 5000 326 억 909402 N N 175 N 00 N