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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000640/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
20250228,160109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,97300,-2900,5,-2.89,7141070500,72718,662.34,100500,100600,97300,130200,70200,100200,98203.99,14.48,0,-21387,101866,101032,100066,99232,98266,101100,99300,317,30000,5000,76150,100,1,6348913,6177,10.65,0.61,12,1.15,9134.00,160794.00,128500,20240830,-24.28,93300,20250203,4.29,110000,-11.55,20250102,93300,4.29,20250203,128500,-24.28,20240830,93300,4.29,20250203,0.11,N,000640,5000,317 억,,919387,N,N,37,N,00,N
20250228,150109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99700,-500,5,-0.50,2826020700,28400,258.68,100500,100600,98600,130200,70200,100200,99507.77,14.48,0,-9378,101866,101032,100066,99232,98266,101100,99300,317,30000,5000,76150,100,1,6348913,6330,10.92,0.62,12,0.45,9134.00,160794.00,128500,20240830,-22.41,93300,20250203,6.86,110000,-9.36,20250102,93300,6.86,20250203,128500,-22.41,20240830,93300,6.86,20250203,0.11,N,000640,5000,317 억,,919387,N,N,37,N,00,N
20250228,140110,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99500,-700,5,-0.70,2532952400,25457,231.87,100500,100600,98600,130200,70200,100200,99499.25,14.48,0,-9060,101866,101032,100066,99232,98266,101100,99300,317,30000,5000,76150,100,1,6348913,6317,10.89,0.62,12,0.40,9134.00,160794.00,128500,20240830,-22.57,93300,20250203,6.65,110000,-9.55,20250102,93300,6.65,20250203,128500,-22.57,20240830,93300,6.65,20250203,0.11,N,000640,5000,317 억,,919387,N,N,37,N,00,N
20250228,130110,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99600,-600,5,-0.60,2094920500,21056,191.78,100500,100600,98600,130200,70200,100200,99492.80,14.48,0,-7033,101866,101032,100066,99232,98266,101100,99300,317,30000,5000,76150,100,1,6348913,6324,10.90,0.62,12,0.33,9134.00,160794.00,128500,20240830,-22.49,93300,20250203,6.75,110000,-9.45,20250102,93300,6.75,20250203,128500,-22.49,20240830,93300,6.75,20250203,0.11,N,000640,5000,317 억,,919387,N,N,37,N,00,N
20250228,120109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99700,-500,5,-0.50,2015222000,20256,184.50,100500,100600,98600,130200,70200,100200,99487.66,14.48,0,-6611,101866,101032,100066,99232,98266,101100,99300,317,30000,5000,76150,100,1,6348913,6330,10.92,0.62,12,0.32,9134.00,160794.00,128500,20240830,-22.41,93300,20250203,6.86,110000,-9.36,20250102,93300,6.86,20250203,128500,-22.41,20240830,93300,6.86,20250203,0.11,N,000640,5000,317 억,,919387,N,N,37,N,00,N
20250228,110109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99800,-400,5,-0.40,982759500,9869,89.89,100500,100600,98600,130200,70200,100200,99580.45,14.48,0,-2394,101866,101032,100066,99232,98266,101100,99300,317,30000,5000,76150,100,1,6348913,6336,10.93,0.62,12,0.16,9134.00,160794.00,128500,20240830,-22.33,93300,20250203,6.97,110000,-9.27,20250102,93300,6.97,20250203,128500,-22.33,20240830,93300,6.97,20250203,0.11,N,000640,5000,317 억,,919387,N,N,37,N,00,N
20250228,100110,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99700,-500,5,-0.50,366835500,3670,33.43,100500,100600,98600,130200,70200,100200,99955.18,14.48,0,496,101866,101032,100066,99232,98266,101100,99300,317,30000,5000,76150,100,1,6348913,6330,10.92,0.62,12,0.06,9134.00,160794.00,128500,20240830,-22.41,93300,20250203,6.86,110000,-9.36,20250102,93300,6.86,20250203,128500,-22.41,20240830,93300,6.86,20250203,0.11,N,000640,5000,317 억,,919387,N,N,37,N,00,N
20250228,090110,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99700,-500,5,-0.50,13346200,133,1.21,100500,100500,99400,130200,70200,100200,100347.37,14.48,0,-105,101866,101032,100066,99232,98266,101100,99300,317,30000,5000,76150,100,1,6348913,6330,10.92,0.62,12,0.00,9134.00,160794.00,128500,20240830,-22.41,93300,20250203,6.86,110000,-9.36,20250102,93300,6.86,20250203,128500,-22.41,20240830,93300,6.86,20250203,0.11,N,000640,5000,317 억,,919387,N,N,37,N,00,N
20250227,160109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,100200,0,3,0.00,1085660800,10864,64.99,100200,100900,99100,130200,70200,100200,99931.96,14.52,0,-1590,102133,101166,99733,98766,97333,101650,99250,317,30000,5000,76150,100,1,6348913,6362,10.97,0.62,12,0.17,9134.00,160794.00,128500,20240830,-22.02,93300,20250203,7.40,110000,-8.91,20250102,93300,7.40,20250203,128500,-22.02,20240830,93300,7.40,20250203,0.09,N,000640,5000,317 억,,921708,N,N,37,N,00,N
20250227,150109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99600,-600,5,-0.60,1009044300,10096,60.39,100200,100900,99100,130200,70200,100200,99944.96,14.52,0,-1466,102133,101166,99733,98766,97333,101650,99250,317,30000,5000,76150,100,1,6348913,6324,10.90,0.62,12,0.16,9134.00,160794.00,128500,20240830,-22.49,93300,20250203,6.75,110000,-9.45,20250102,93300,6.75,20250203,128500,-22.49,20240830,93300,6.75,20250203,0.09,N,000640,5000,317 억,,921708,N,N,24,N,00,N
20250227,140109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99800,-400,5,-0.40,904757600,9049,54.13,100200,100900,99100,130200,70200,100200,99984.26,14.52,0,-1321,102133,101166,99733,98766,97333,101650,99250,317,30000,5000,76150,100,1,6348913,6336,10.93,0.62,12,0.14,9134.00,160794.00,128500,20240830,-22.33,93300,20250203,6.97,110000,-9.27,20250102,93300,6.97,20250203,128500,-22.33,20240830,93300,6.97,20250203,0.09,N,000640,5000,317 억,,921708,N,N,24,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 20250228 160109 55 60.00 KOSPI 금융 N N N Y 60 N 97300 -2900 5 -2.89 7141070500 72718 662.34 100500 100600 97300 130200 70200 100200 98203.99 14.48 0 -21387 101866 101032 100066 99232 98266 101100 99300 317 30000 5000 76150 100 1 6348913 6177 10.65 0.61 12 1.15 9134.00 160794.00 128500 20240830 -24.28 93300 20250203 4.29 110000 -11.55 20250102 93300 4.29 20250203 128500 -24.28 20240830 93300 4.29 20250203 0.11 N 000640 5000 317 억 919387 N N 37 N 00 N
3 20250228 150109 55 60.00 KOSPI 금융 N N N Y 60 N 99700 -500 5 -0.50 2826020700 28400 258.68 100500 100600 98600 130200 70200 100200 99507.77 14.48 0 -9378 101866 101032 100066 99232 98266 101100 99300 317 30000 5000 76150 100 1 6348913 6330 10.92 0.62 12 0.45 9134.00 160794.00 128500 20240830 -22.41 93300 20250203 6.86 110000 -9.36 20250102 93300 6.86 20250203 128500 -22.41 20240830 93300 6.86 20250203 0.11 N 000640 5000 317 억 919387 N N 37 N 00 N
4 20250228 140110 55 60.00 KOSPI 금융 N N N Y 60 N 99500 -700 5 -0.70 2532952400 25457 231.87 100500 100600 98600 130200 70200 100200 99499.25 14.48 0 -9060 101866 101032 100066 99232 98266 101100 99300 317 30000 5000 76150 100 1 6348913 6317 10.89 0.62 12 0.40 9134.00 160794.00 128500 20240830 -22.57 93300 20250203 6.65 110000 -9.55 20250102 93300 6.65 20250203 128500 -22.57 20240830 93300 6.65 20250203 0.11 N 000640 5000 317 억 919387 N N 37 N 00 N
5 20250228 130110 55 60.00 KOSPI 금융 N N N Y 60 N 99600 -600 5 -0.60 2094920500 21056 191.78 100500 100600 98600 130200 70200 100200 99492.80 14.48 0 -7033 101866 101032 100066 99232 98266 101100 99300 317 30000 5000 76150 100 1 6348913 6324 10.90 0.62 12 0.33 9134.00 160794.00 128500 20240830 -22.49 93300 20250203 6.75 110000 -9.45 20250102 93300 6.75 20250203 128500 -22.49 20240830 93300 6.75 20250203 0.11 N 000640 5000 317 억 919387 N N 37 N 00 N
6 20250228 120109 55 60.00 KOSPI 금융 N N N Y 60 N 99700 -500 5 -0.50 2015222000 20256 184.50 100500 100600 98600 130200 70200 100200 99487.66 14.48 0 -6611 101866 101032 100066 99232 98266 101100 99300 317 30000 5000 76150 100 1 6348913 6330 10.92 0.62 12 0.32 9134.00 160794.00 128500 20240830 -22.41 93300 20250203 6.86 110000 -9.36 20250102 93300 6.86 20250203 128500 -22.41 20240830 93300 6.86 20250203 0.11 N 000640 5000 317 억 919387 N N 37 N 00 N
7 20250228 110109 55 60.00 KOSPI 금융 N N N Y 60 N 99800 -400 5 -0.40 982759500 9869 89.89 100500 100600 98600 130200 70200 100200 99580.45 14.48 0 -2394 101866 101032 100066 99232 98266 101100 99300 317 30000 5000 76150 100 1 6348913 6336 10.93 0.62 12 0.16 9134.00 160794.00 128500 20240830 -22.33 93300 20250203 6.97 110000 -9.27 20250102 93300 6.97 20250203 128500 -22.33 20240830 93300 6.97 20250203 0.11 N 000640 5000 317 억 919387 N N 37 N 00 N
8 20250228 100110 55 60.00 KOSPI 금융 N N N Y 60 N 99700 -500 5 -0.50 366835500 3670 33.43 100500 100600 98600 130200 70200 100200 99955.18 14.48 0 496 101866 101032 100066 99232 98266 101100 99300 317 30000 5000 76150 100 1 6348913 6330 10.92 0.62 12 0.06 9134.00 160794.00 128500 20240830 -22.41 93300 20250203 6.86 110000 -9.36 20250102 93300 6.86 20250203 128500 -22.41 20240830 93300 6.86 20250203 0.11 N 000640 5000 317 억 919387 N N 37 N 00 N
9 20250228 090110 55 60.00 KOSPI 금융 N N N Y 60 N 99700 -500 5 -0.50 13346200 133 1.21 100500 100500 99400 130200 70200 100200 100347.37 14.48 0 -105 101866 101032 100066 99232 98266 101100 99300 317 30000 5000 76150 100 1 6348913 6330 10.92 0.62 12 0.00 9134.00 160794.00 128500 20240830 -22.41 93300 20250203 6.86 110000 -9.36 20250102 93300 6.86 20250203 128500 -22.41 20240830 93300 6.86 20250203 0.11 N 000640 5000 317 억 919387 N N 37 N 00 N
10 20250227 160109 55 60.00 KOSPI 금융 N N N Y 60 N 100200 0 3 0.00 1085660800 10864 64.99 100200 100900 99100 130200 70200 100200 99931.96 14.52 0 -1590 102133 101166 99733 98766 97333 101650 99250 317 30000 5000 76150 100 1 6348913 6362 10.97 0.62 12 0.17 9134.00 160794.00 128500 20240830 -22.02 93300 20250203 7.40 110000 -8.91 20250102 93300 7.40 20250203 128500 -22.02 20240830 93300 7.40 20250203 0.09 N 000640 5000 317 억 921708 N N 37 N 00 N
11 20250227 150109 55 60.00 KOSPI 금융 N N N Y 60 N 99600 -600 5 -0.60 1009044300 10096 60.39 100200 100900 99100 130200 70200 100200 99944.96 14.52 0 -1466 102133 101166 99733 98766 97333 101650 99250 317 30000 5000 76150 100 1 6348913 6324 10.90 0.62 12 0.16 9134.00 160794.00 128500 20240830 -22.49 93300 20250203 6.75 110000 -9.45 20250102 93300 6.75 20250203 128500 -22.49 20240830 93300 6.75 20250203 0.09 N 000640 5000 317 억 921708 N N 24 N 00 N
12 20250227 140109 55 60.00 KOSPI 금융 N N N Y 60 N 99800 -400 5 -0.40 904757600 9049 54.13 100200 100900 99100 130200 70200 100200 99984.26 14.52 0 -1321 102133 101166 99733 98766 97333 101650 99250 317 30000 5000 76150 100 1 6348913 6336 10.93 0.62 12 0.14 9134.00 160794.00 128500 20240830 -22.33 93300 20250203 6.97 110000 -9.27 20250102 93300 6.97 20250203 128500 -22.33 20240830 93300 6.97 20250203 0.09 N 000640 5000 317 억 921708 N N 24 N 00 N