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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000640/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
20250312,160108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,101500,300,2,0.30,1024881550,10056,44.77,101200,103200,100600,131500,70900,101200,101917.58,14.02,0,-1752,103666,102432,100566,99332,97466,103050,99950,317,30300,5000,76910,100,1,6348913,6444,11.11,0.63,12,0.16,9134.00,160794.00,128500,20240830,-21.01,93300,20250203,8.79,110000,-7.73,20250102,93300,8.79,20250203,128500,-21.01,20240830,93300,8.79,20250203,0.09,N,000640,5000,317 억,,889823,N,N,35,N,00,N
20250312,150109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,101200,0,3,0.00,940144550,9221,41.05,101200,103200,100600,131500,70900,101200,101956.90,14.02,0,-1785,103666,102432,100566,99332,97466,103050,99950,317,30300,5000,76910,100,1,6348913,6425,11.08,0.63,12,0.15,9134.00,160794.00,128500,20240830,-21.25,93300,20250203,8.47,110000,-8.00,20250102,93300,8.47,20250203,128500,-21.25,20240830,93300,8.47,20250203,0.09,N,000640,5000,317 억,,889823,N,N,0,N,00,N
20250312,140108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,101400,200,2,0.20,786400200,7702,34.29,101200,103200,100600,131500,70900,101200,102103.38,14.02,0,-1617,103666,102432,100566,99332,97466,103050,99950,317,30300,5000,76910,100,1,6348913,6438,11.10,0.63,12,0.12,9134.00,160794.00,128500,20240830,-21.09,93300,20250203,8.68,110000,-7.82,20250102,93300,8.68,20250203,128500,-21.09,20240830,93300,8.68,20250203,0.09,N,000640,5000,317 억,,889823,N,N,0,N,00,N
20250312,130108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,102300,1100,2,1.09,662179900,6480,28.85,101200,103200,100600,131500,70900,101200,102188.26,14.02,0,-1433,103666,102432,100566,99332,97466,103050,99950,317,30300,5000,76910,100,1,6348913,6495,11.20,0.64,12,0.10,9134.00,160794.00,128500,20240830,-20.39,93300,20250203,9.65,110000,-7.00,20250102,93300,9.65,20250203,128500,-20.39,20240830,93300,9.65,20250203,0.09,N,000640,5000,317 억,,889823,N,N,0,N,00,N
20250312,120108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,102500,1300,2,1.28,554561900,5430,24.18,101200,103200,100600,131500,70900,101200,102129.26,14.02,0,-1156,103666,102432,100566,99332,97466,103050,99950,317,30300,5000,76910,100,1,6348913,6508,11.22,0.64,12,0.09,9134.00,160794.00,128500,20240830,-20.23,93300,20250203,9.86,110000,-6.82,20250102,93300,9.86,20250203,128500,-20.23,20240830,93300,9.86,20250203,0.09,N,000640,5000,317 억,,889823,N,N,0,N,00,N
20250312,110108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,102800,1600,2,1.58,470781300,4613,20.54,101200,103200,100600,131500,70900,101200,102055.34,14.02,0,-831,103666,102432,100566,99332,97466,103050,99950,317,30300,5000,76910,100,1,6348913,6527,11.25,0.64,12,0.07,9134.00,160794.00,128500,20240830,-20.00,93300,20250203,10.18,110000,-6.55,20250102,93300,10.18,20250203,128500,-20.00,20240830,93300,10.18,20250203,0.09,N,000640,5000,317 억,,889823,N,N,0,N,00,N
20250312,100108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,101300,100,2,0.10,178088000,1752,7.80,101200,102600,100600,131500,70900,101200,101648.40,14.02,0,198,103666,102432,100566,99332,97466,103050,99950,317,30300,5000,76910,100,1,6348913,6431,11.09,0.63,12,0.03,9134.00,160794.00,128500,20240830,-21.17,93300,20250203,8.57,110000,-7.91,20250102,93300,8.57,20250203,128500,-21.17,20240830,93300,8.57,20250203,0.09,N,000640,5000,317 억,,889823,N,N,0,N,00,N
20250312,090108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,101300,100,2,0.10,2329700,23,0.10,101200,101900,101200,131500,70900,101200,101291.30,14.02,0,-2,103666,102432,100566,99332,97466,103050,99950,317,30300,5000,76910,100,1,6348913,6431,11.09,0.63,12,0.00,9134.00,160794.00,128500,20240830,-21.17,93300,20250203,8.57,110000,-7.91,20250102,93300,8.57,20250203,128500,-21.17,20240830,93300,8.57,20250203,0.09,N,000640,5000,317 억,,889823,N,N,0,N,00,N
20250311,160109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,101200,1100,2,1.10,2252470250,22461,148.96,100700,101800,98700,130100,70100,100100,100283.61,14.02,0,494,102766,101432,99166,97832,95566,102100,98500,317,30000,5000,76070,100,1,6348913,6425,11.08,0.63,12,0.35,9134.00,160794.00,128500,20240830,-21.25,93300,20250203,8.47,110000,-8.00,20250102,93300,8.47,20250203,128500,-21.25,20240830,93300,8.47,20250203,0.09,N,000640,5000,317 억,,890381,N,N,2,N,00,N
20250311,150109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,101100,1000,2,1.00,2191665950,21860,144.97,100700,101800,98700,130100,70100,100100,100259.19,14.02,0,381,102766,101432,99166,97832,95566,102100,98500,317,30000,5000,76070,100,1,6348913,6419,11.07,0.63,12,0.34,9134.00,160794.00,128500,20240830,-21.32,93300,20250203,8.36,110000,-8.09,20250102,93300,8.36,20250203,128500,-21.32,20240830,93300,8.36,20250203,0.09,N,000640,5000,317 억,,890381,N,N,2,N,00,N
20250311,140109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,101400,1300,2,1.30,1978726550,19759,131.04,100700,101500,98700,130100,70100,100100,100143.05,14.02,0,-564,102766,101432,99166,97832,95566,102100,98500,317,30000,5000,76070,100,1,6348913,6438,11.10,0.63,12,0.31,9134.00,160794.00,128500,20240830,-21.09,93300,20250203,8.68,110000,-7.82,20250102,93300,8.68,20250203,128500,-21.09,20240830,93300,8.68,20250203,0.09,N,000640,5000,317 억,,890381,N,N,2,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 20250312 160108 55 60.00 KOSPI 금융 N N N Y 60 N 101500 300 2 0.30 1024881550 10056 44.77 101200 103200 100600 131500 70900 101200 101917.58 14.02 0 -1752 103666 102432 100566 99332 97466 103050 99950 317 30300 5000 76910 100 1 6348913 6444 11.11 0.63 12 0.16 9134.00 160794.00 128500 20240830 -21.01 93300 20250203 8.79 110000 -7.73 20250102 93300 8.79 20250203 128500 -21.01 20240830 93300 8.79 20250203 0.09 N 000640 5000 317 억 889823 N N 35 N 00 N
3 20250312 150109 55 60.00 KOSPI 금융 N N N Y 60 N 101200 0 3 0.00 940144550 9221 41.05 101200 103200 100600 131500 70900 101200 101956.90 14.02 0 -1785 103666 102432 100566 99332 97466 103050 99950 317 30300 5000 76910 100 1 6348913 6425 11.08 0.63 12 0.15 9134.00 160794.00 128500 20240830 -21.25 93300 20250203 8.47 110000 -8.00 20250102 93300 8.47 20250203 128500 -21.25 20240830 93300 8.47 20250203 0.09 N 000640 5000 317 억 889823 N N 0 N 00 N
4 20250312 140108 55 60.00 KOSPI 금융 N N N Y 60 N 101400 200 2 0.20 786400200 7702 34.29 101200 103200 100600 131500 70900 101200 102103.38 14.02 0 -1617 103666 102432 100566 99332 97466 103050 99950 317 30300 5000 76910 100 1 6348913 6438 11.10 0.63 12 0.12 9134.00 160794.00 128500 20240830 -21.09 93300 20250203 8.68 110000 -7.82 20250102 93300 8.68 20250203 128500 -21.09 20240830 93300 8.68 20250203 0.09 N 000640 5000 317 억 889823 N N 0 N 00 N
5 20250312 130108 55 60.00 KOSPI 금융 N N N Y 60 N 102300 1100 2 1.09 662179900 6480 28.85 101200 103200 100600 131500 70900 101200 102188.26 14.02 0 -1433 103666 102432 100566 99332 97466 103050 99950 317 30300 5000 76910 100 1 6348913 6495 11.20 0.64 12 0.10 9134.00 160794.00 128500 20240830 -20.39 93300 20250203 9.65 110000 -7.00 20250102 93300 9.65 20250203 128500 -20.39 20240830 93300 9.65 20250203 0.09 N 000640 5000 317 억 889823 N N 0 N 00 N
6 20250312 120108 55 60.00 KOSPI 금융 N N N Y 60 N 102500 1300 2 1.28 554561900 5430 24.18 101200 103200 100600 131500 70900 101200 102129.26 14.02 0 -1156 103666 102432 100566 99332 97466 103050 99950 317 30300 5000 76910 100 1 6348913 6508 11.22 0.64 12 0.09 9134.00 160794.00 128500 20240830 -20.23 93300 20250203 9.86 110000 -6.82 20250102 93300 9.86 20250203 128500 -20.23 20240830 93300 9.86 20250203 0.09 N 000640 5000 317 억 889823 N N 0 N 00 N
7 20250312 110108 55 60.00 KOSPI 금융 N N N Y 60 N 102800 1600 2 1.58 470781300 4613 20.54 101200 103200 100600 131500 70900 101200 102055.34 14.02 0 -831 103666 102432 100566 99332 97466 103050 99950 317 30300 5000 76910 100 1 6348913 6527 11.25 0.64 12 0.07 9134.00 160794.00 128500 20240830 -20.00 93300 20250203 10.18 110000 -6.55 20250102 93300 10.18 20250203 128500 -20.00 20240830 93300 10.18 20250203 0.09 N 000640 5000 317 억 889823 N N 0 N 00 N
8 20250312 100108 55 60.00 KOSPI 금융 N N N Y 60 N 101300 100 2 0.10 178088000 1752 7.80 101200 102600 100600 131500 70900 101200 101648.40 14.02 0 198 103666 102432 100566 99332 97466 103050 99950 317 30300 5000 76910 100 1 6348913 6431 11.09 0.63 12 0.03 9134.00 160794.00 128500 20240830 -21.17 93300 20250203 8.57 110000 -7.91 20250102 93300 8.57 20250203 128500 -21.17 20240830 93300 8.57 20250203 0.09 N 000640 5000 317 억 889823 N N 0 N 00 N
9 20250312 090108 55 60.00 KOSPI 금융 N N N Y 60 N 101300 100 2 0.10 2329700 23 0.10 101200 101900 101200 131500 70900 101200 101291.30 14.02 0 -2 103666 102432 100566 99332 97466 103050 99950 317 30300 5000 76910 100 1 6348913 6431 11.09 0.63 12 0.00 9134.00 160794.00 128500 20240830 -21.17 93300 20250203 8.57 110000 -7.91 20250102 93300 8.57 20250203 128500 -21.17 20240830 93300 8.57 20250203 0.09 N 000640 5000 317 억 889823 N N 0 N 00 N
10 20250311 160109 55 60.00 KOSPI 금융 N N N Y 60 N 101200 1100 2 1.10 2252470250 22461 148.96 100700 101800 98700 130100 70100 100100 100283.61 14.02 0 494 102766 101432 99166 97832 95566 102100 98500 317 30000 5000 76070 100 1 6348913 6425 11.08 0.63 12 0.35 9134.00 160794.00 128500 20240830 -21.25 93300 20250203 8.47 110000 -8.00 20250102 93300 8.47 20250203 128500 -21.25 20240830 93300 8.47 20250203 0.09 N 000640 5000 317 억 890381 N N 2 N 00 N
11 20250311 150109 55 60.00 KOSPI 금융 N N N Y 60 N 101100 1000 2 1.00 2191665950 21860 144.97 100700 101800 98700 130100 70100 100100 100259.19 14.02 0 381 102766 101432 99166 97832 95566 102100 98500 317 30000 5000 76070 100 1 6348913 6419 11.07 0.63 12 0.34 9134.00 160794.00 128500 20240830 -21.32 93300 20250203 8.36 110000 -8.09 20250102 93300 8.36 20250203 128500 -21.32 20240830 93300 8.36 20250203 0.09 N 000640 5000 317 억 890381 N N 2 N 00 N
12 20250311 140109 55 60.00 KOSPI 금융 N N N Y 60 N 101400 1300 2 1.30 1978726550 19759 131.04 100700 101500 98700 130100 70100 100100 100143.05 14.02 0 -564 102766 101432 99166 97832 95566 102100 98500 317 30000 5000 76070 100 1 6348913 6438 11.10 0.63 12 0.31 9134.00 160794.00 128500 20240830 -21.09 93300 20250203 8.68 110000 -7.82 20250102 93300 8.68 20250203 128500 -21.09 20240830 93300 8.68 20250203 0.09 N 000640 5000 317 억 890381 N N 2 N 00 N