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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000640/price/prices-20250501.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
20250512,160107,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,100300,800,2,0.80,1003636550,10089,98.83,99300,100400,97900,129300,69700,99500,99478.30,14.03,0,-102,101233,100366,99433,98566,97633,99900,98100,327,29800,5000,75620,100,1,6536434,6556,11.30,0.62,12,0.15,8877.00,161863.00,124828,20240830,-19.65,90634,20250203,10.66,106857,-6.14,20250102,90634,10.66,20250203,128500,-21.95,20240830,93300,7.50,20250203,0.12,Y,000640,5000,326 억,,916891,N,N,876,N,00,N
20250512,150108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,100200,700,2,0.70,900958150,9063,88.78,99300,100400,97900,129300,69700,99500,99410.59,14.03,0,-19,101233,100366,99433,98566,97633,99900,98100,327,29800,5000,75620,100,1,6536434,6550,11.29,0.62,12,0.14,8877.00,161863.00,124828,20240830,-19.73,90634,20250203,10.55,106857,-6.23,20250102,90634,10.55,20250203,128500,-22.02,20240830,93300,7.40,20250203,0.12,Y,000640,5000,326 억,,916891,N,N,1717,N,00,N
20250512,140108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,100200,700,2,0.70,793886150,7994,78.31,99300,100400,97900,129300,69700,99500,99310.25,14.03,0,-236,101233,100366,99433,98566,97633,99900,98100,327,29800,5000,75620,100,1,6536434,6550,11.29,0.62,12,0.12,8877.00,161863.00,124828,20240830,-19.73,90634,20250203,10.55,106857,-6.23,20250102,90634,10.55,20250203,128500,-22.02,20240830,93300,7.40,20250203,0.12,Y,000640,5000,326 억,,916891,N,N,1717,N,00,N
20250512,130108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,100100,600,2,0.60,708465650,7141,69.95,99300,100400,97900,129300,69700,99500,99210.99,14.03,0,-473,101233,100366,99433,98566,97633,99900,98100,327,29800,5000,75620,100,1,6536434,6543,11.28,0.62,12,0.11,8877.00,161863.00,124828,20240830,-19.81,90634,20250203,10.44,106857,-6.32,20250102,90634,10.44,20250203,128500,-22.10,20240830,93300,7.29,20250203,0.12,Y,000640,5000,326 억,,916891,N,N,1717,N,00,N
20250512,120108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99900,400,2,0.40,598734550,6044,59.21,99300,100400,97900,129300,69700,99500,99062.63,14.03,0,-577,101233,100366,99433,98566,97633,99900,98100,327,29800,5000,75620,100,1,6536434,6530,11.25,0.62,12,0.09,8877.00,161863.00,124828,20240830,-19.97,90634,20250203,10.22,106857,-6.51,20250102,90634,10.22,20250203,128500,-22.26,20240830,93300,7.07,20250203,0.12,Y,000640,5000,326 억,,916891,N,N,1717,N,00,N
20250512,110108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99700,200,2,0.20,468949550,4745,46.48,99300,100200,97900,129300,69700,99500,98830.25,14.03,0,-434,101233,100366,99433,98566,97633,99900,98100,327,29800,5000,75620,100,1,6536434,6517,11.23,0.62,12,0.07,8877.00,161863.00,124828,20240830,-20.13,90634,20250203,10.00,106857,-6.70,20250102,90634,10.00,20250203,128500,-22.41,20240830,93300,6.86,20250203,0.12,Y,000640,5000,326 억,,916891,N,N,1717,N,00,N
20250512,100109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99300,-200,5,-0.20,307190550,3119,30.55,99300,99700,97900,129300,69700,99500,98490.08,14.03,0,-323,101233,100366,99433,98566,97633,99900,98100,327,29800,5000,75620,100,1,6536434,6491,11.19,0.61,12,0.05,8877.00,161863.00,124828,20240830,-20.45,90634,20250203,9.56,106857,-7.07,20250102,90634,9.56,20250203,128500,-22.72,20240830,93300,6.43,20250203,0.12,Y,000640,5000,326 억,,916891,N,N,1717,N,00,N
20250512,090108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99300,-200,5,-0.20,1092300,11,0.11,99300,99300,99300,129300,69700,99500,99300.00,14.03,0,0,101233,100366,99433,98566,97633,99900,98100,327,29800,5000,75620,100,1,6536434,6491,11.19,0.61,12,0.00,8877.00,161863.00,124828,20240830,-20.45,90634,20250203,9.56,106857,-7.07,20250102,90634,9.56,20250203,128500,-22.72,20240830,93300,6.43,20250203,0.12,Y,000640,5000,326 억,,916891,N,N,1717,N,00,N
20250509,160108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99500,-800,5,-0.80,1013813350,10208,87.85,100300,100300,98500,130300,70300,100300,99315.57,14.04,0,-334,102033,101166,99933,99066,97833,101600,99500,327,30000,5000,76220,100,1,6536434,6504,11.21,0.61,12,0.16,8877.00,161863.00,124828,20240830,-20.29,90634,20250203,9.78,106857,-6.88,20250102,90634,9.78,20250203,128500,-22.57,20240830,93300,6.65,20250203,0.12,Y,000640,5000,326 억,,917679,N,N,1717,N,00,N
20250509,150108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99200,-1100,5,-1.10,871736450,8775,75.52,100300,100300,98500,130300,70300,100300,99343.19,14.04,0,10,102033,101166,99933,99066,97833,101600,99500,327,30000,5000,76220,100,1,6536434,6484,11.17,0.61,12,0.13,8877.00,161863.00,124828,20240830,-20.53,90634,20250203,9.45,106857,-7.17,20250102,90634,9.45,20250203,128500,-22.80,20240830,93300,6.32,20250203,0.12,Y,000640,5000,326 억,,917679,N,N,862,N,00,N
20250509,140108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99200,-1100,5,-1.10,679465550,6835,58.82,100300,100300,98500,130300,70300,100300,99409.74,14.04,0,-103,102033,101166,99933,99066,97833,101600,99500,327,30000,5000,76220,100,1,6536434,6484,11.17,0.61,12,0.10,8877.00,161863.00,124828,20240830,-20.53,90634,20250203,9.45,106857,-7.17,20250102,90634,9.45,20250203,128500,-22.80,20240830,93300,6.32,20250203,0.12,Y,000640,5000,326 억,,917679,N,N,862,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 20250512 160107 55 60.00 KOSPI 금융 N N N Y 60 N 100300 800 2 0.80 1003636550 10089 98.83 99300 100400 97900 129300 69700 99500 99478.30 14.03 0 -102 101233 100366 99433 98566 97633 99900 98100 327 29800 5000 75620 100 1 6536434 6556 11.30 0.62 12 0.15 8877.00 161863.00 124828 20240830 -19.65 90634 20250203 10.66 106857 -6.14 20250102 90634 10.66 20250203 128500 -21.95 20240830 93300 7.50 20250203 0.12 Y 000640 5000 326 억 916891 N N 876 N 00 N
3 20250512 150108 55 60.00 KOSPI 금융 N N N Y 60 N 100200 700 2 0.70 900958150 9063 88.78 99300 100400 97900 129300 69700 99500 99410.59 14.03 0 -19 101233 100366 99433 98566 97633 99900 98100 327 29800 5000 75620 100 1 6536434 6550 11.29 0.62 12 0.14 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 0.12 Y 000640 5000 326 억 916891 N N 1717 N 00 N
4 20250512 140108 55 60.00 KOSPI 금융 N N N Y 60 N 100200 700 2 0.70 793886150 7994 78.31 99300 100400 97900 129300 69700 99500 99310.25 14.03 0 -236 101233 100366 99433 98566 97633 99900 98100 327 29800 5000 75620 100 1 6536434 6550 11.29 0.62 12 0.12 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 0.12 Y 000640 5000 326 억 916891 N N 1717 N 00 N
5 20250512 130108 55 60.00 KOSPI 금융 N N N Y 60 N 100100 600 2 0.60 708465650 7141 69.95 99300 100400 97900 129300 69700 99500 99210.99 14.03 0 -473 101233 100366 99433 98566 97633 99900 98100 327 29800 5000 75620 100 1 6536434 6543 11.28 0.62 12 0.11 8877.00 161863.00 124828 20240830 -19.81 90634 20250203 10.44 106857 -6.32 20250102 90634 10.44 20250203 128500 -22.10 20240830 93300 7.29 20250203 0.12 Y 000640 5000 326 억 916891 N N 1717 N 00 N
6 20250512 120108 55 60.00 KOSPI 금융 N N N Y 60 N 99900 400 2 0.40 598734550 6044 59.21 99300 100400 97900 129300 69700 99500 99062.63 14.03 0 -577 101233 100366 99433 98566 97633 99900 98100 327 29800 5000 75620 100 1 6536434 6530 11.25 0.62 12 0.09 8877.00 161863.00 124828 20240830 -19.97 90634 20250203 10.22 106857 -6.51 20250102 90634 10.22 20250203 128500 -22.26 20240830 93300 7.07 20250203 0.12 Y 000640 5000 326 억 916891 N N 1717 N 00 N
7 20250512 110108 55 60.00 KOSPI 금융 N N N Y 60 N 99700 200 2 0.20 468949550 4745 46.48 99300 100200 97900 129300 69700 99500 98830.25 14.03 0 -434 101233 100366 99433 98566 97633 99900 98100 327 29800 5000 75620 100 1 6536434 6517 11.23 0.62 12 0.07 8877.00 161863.00 124828 20240830 -20.13 90634 20250203 10.00 106857 -6.70 20250102 90634 10.00 20250203 128500 -22.41 20240830 93300 6.86 20250203 0.12 Y 000640 5000 326 억 916891 N N 1717 N 00 N
8 20250512 100109 55 60.00 KOSPI 금융 N N N Y 60 N 99300 -200 5 -0.20 307190550 3119 30.55 99300 99700 97900 129300 69700 99500 98490.08 14.03 0 -323 101233 100366 99433 98566 97633 99900 98100 327 29800 5000 75620 100 1 6536434 6491 11.19 0.61 12 0.05 8877.00 161863.00 124828 20240830 -20.45 90634 20250203 9.56 106857 -7.07 20250102 90634 9.56 20250203 128500 -22.72 20240830 93300 6.43 20250203 0.12 Y 000640 5000 326 억 916891 N N 1717 N 00 N
9 20250512 090108 55 60.00 KOSPI 금융 N N N Y 60 N 99300 -200 5 -0.20 1092300 11 0.11 99300 99300 99300 129300 69700 99500 99300.00 14.03 0 0 101233 100366 99433 98566 97633 99900 98100 327 29800 5000 75620 100 1 6536434 6491 11.19 0.61 12 0.00 8877.00 161863.00 124828 20240830 -20.45 90634 20250203 9.56 106857 -7.07 20250102 90634 9.56 20250203 128500 -22.72 20240830 93300 6.43 20250203 0.12 Y 000640 5000 326 억 916891 N N 1717 N 00 N
10 20250509 160108 55 60.00 KOSPI 금융 N N N Y 60 N 99500 -800 5 -0.80 1013813350 10208 87.85 100300 100300 98500 130300 70300 100300 99315.57 14.04 0 -334 102033 101166 99933 99066 97833 101600 99500 327 30000 5000 76220 100 1 6536434 6504 11.21 0.61 12 0.16 8877.00 161863.00 124828 20240830 -20.29 90634 20250203 9.78 106857 -6.88 20250102 90634 9.78 20250203 128500 -22.57 20240830 93300 6.65 20250203 0.12 Y 000640 5000 326 억 917679 N N 1717 N 00 N
11 20250509 150108 55 60.00 KOSPI 금융 N N N Y 60 N 99200 -1100 5 -1.10 871736450 8775 75.52 100300 100300 98500 130300 70300 100300 99343.19 14.04 0 10 102033 101166 99933 99066 97833 101600 99500 327 30000 5000 76220 100 1 6536434 6484 11.17 0.61 12 0.13 8877.00 161863.00 124828 20240830 -20.53 90634 20250203 9.45 106857 -7.17 20250102 90634 9.45 20250203 128500 -22.80 20240830 93300 6.32 20250203 0.12 Y 000640 5000 326 억 917679 N N 862 N 00 N
12 20250509 140108 55 60.00 KOSPI 금융 N N N Y 60 N 99200 -1100 5 -1.10 679465550 6835 58.82 100300 100300 98500 130300 70300 100300 99409.74 14.04 0 -103 102033 101166 99933 99066 97833 101600 99500 327 30000 5000 76220 100 1 6536434 6484 11.17 0.61 12 0.10 8877.00 161863.00 124828 20240830 -20.53 90634 20250203 9.45 106857 -7.17 20250102 90634 9.45 20250203 128500 -22.80 20240830 93300 6.32 20250203 0.12 Y 000640 5000 326 억 917679 N N 862 N 00 N