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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,97800,400,2,0.41,1157017200,11756,65.76,97500,99600,97000,126600,68200,97400,98419.29,14.72,0,1118,100466,98932,97266,95732,94066,99700,96500,317,29200,5000,74020,100,1,6348913,6209,10.71,0.61,12,0.19,9134.00,160794.00,128500,20240830,-23.89,93300,20250203,4.82,110000,-11.09,20250102,93300,4.82,20250203,128500,-23.89,20240830,93300,4.82,20250203,0.11,N,000640,5000,317 억,,934656,N,N,17,N,00,N
20250221,150109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,98800,1400,2,1.44,1044377600,10612,59.36,97500,99600,97000,126600,68200,97400,98414.78,14.72,0,1626,100466,98932,97266,95732,94066,99700,96500,317,29200,5000,74020,100,1,6348913,6273,10.82,0.61,12,0.17,9134.00,160794.00,128500,20240830,-23.11,93300,20250203,5.89,110000,-10.18,20250102,93300,5.89,20250203,128500,-23.11,20240830,93300,5.89,20250203,0.11,N,000640,5000,317 억,,934656,N,N,17,N,00,N
20250221,140109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,97900,500,2,0.51,795801600,8086,45.23,97500,99600,97000,126600,68200,97400,98417.21,14.72,0,2407,100466,98932,97266,95732,94066,99700,96500,317,29200,5000,74020,100,1,6348913,6216,10.72,0.61,12,0.13,9134.00,160794.00,128500,20240830,-23.81,93300,20250203,4.93,110000,-11.00,20250102,93300,4.93,20250203,128500,-23.81,20240830,93300,4.93,20250203,0.11,N,000640,5000,317 억,,934656,N,N,17,N,00,N
20250221,130109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,98200,800,2,0.82,668797300,6792,37.99,97500,99600,97000,126600,68200,97400,98468.39,14.72,0,2360,100466,98932,97266,95732,94066,99700,96500,317,29200,5000,74020,100,1,6348913,6235,10.75,0.61,12,0.11,9134.00,160794.00,128500,20240830,-23.58,93300,20250203,5.25,110000,-10.73,20250102,93300,5.25,20250203,128500,-23.58,20240830,93300,5.25,20250203,0.11,N,000640,5000,317 억,,934656,N,N,17,N,00,N
20250221,120110,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,98600,1200,2,1.23,513050800,5207,29.13,97500,99600,97000,126600,68200,97400,98530.98,14.72,0,2220,100466,98932,97266,95732,94066,99700,96500,317,29200,5000,74020,100,1,6348913,6260,10.79,0.61,12,0.08,9134.00,160794.00,128500,20240830,-23.27,93300,20250203,5.68,110000,-10.36,20250102,93300,5.68,20250203,128500,-23.27,20240830,93300,5.68,20250203,0.11,N,000640,5000,317 억,,934656,N,N,17,N,00,N
20250221,110110,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,98200,800,2,0.82,363566200,3688,20.63,97500,99600,97000,126600,68200,97400,98580.86,14.72,0,1973,100466,98932,97266,95732,94066,99700,96500,317,29200,5000,74020,100,1,6348913,6235,10.75,0.61,12,0.06,9134.00,160794.00,128500,20240830,-23.58,93300,20250203,5.25,110000,-10.73,20250102,93300,5.25,20250203,128500,-23.58,20240830,93300,5.25,20250203,0.11,N,000640,5000,317 억,,934656,N,N,17,N,00,N
20250221,100110,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,98500,1100,2,1.13,282022500,2859,15.99,97500,99600,97000,126600,68200,97400,98643.76,14.72,0,1729,100466,98932,97266,95732,94066,99700,96500,317,29200,5000,74020,100,1,6348913,6254,10.78,0.61,12,0.05,9134.00,160794.00,128500,20240830,-23.35,93300,20250203,5.57,110000,-10.45,20250102,93300,5.57,20250203,128500,-23.35,20240830,93300,5.57,20250203,0.11,N,000640,5000,317 억,,934656,N,N,17,N,00,N
20250221,090109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,97000,-400,5,-0.41,2239600,23,0.13,97500,97500,97000,126600,68200,97400,97373.91,14.72,0,-5,100466,98932,97266,95732,94066,99700,96500,317,29200,5000,74020,100,1,6348913,6158,10.62,0.60,12,0.00,9134.00,160794.00,128500,20240830,-24.51,93300,20250203,3.97,110000,-11.82,20250102,93300,3.97,20250203,128500,-24.51,20240830,93300,3.97,20250203,0.11,N,000640,5000,317 억,,934656,N,N,17,N,00,N
20250220,160109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,97400,1100,2,1.14,1735123200,17863,90.01,96600,98800,95600,125100,67500,96300,97132.84,14.75,0,4382,99833,98066,96733,94966,93633,97400,94300,317,28800,5000,73180,100,1,6348913,6184,10.66,0.61,12,0.28,9134.00,160794.00,128500,20240830,-24.20,93300,20250203,4.39,110000,-11.45,20250102,93300,4.39,20250203,128500,-24.20,20240830,93300,4.39,20250203,0.11,N,000640,5000,317 억,,936420,N,N,17,N,00,N
20250220,150109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,96600,300,2,0.31,1552937500,15976,80.50,96600,98800,95600,125100,67500,96300,97204.46,14.75,0,4213,99833,98066,96733,94966,93633,97400,94300,317,28800,5000,73180,100,1,6348913,6133,10.58,0.60,12,0.25,9134.00,160794.00,128500,20240830,-24.82,93300,20250203,3.54,110000,-12.18,20250102,93300,3.54,20250203,128500,-24.82,20240830,93300,3.54,20250203,0.11,N,000640,5000,317 억,,936420,N,N,7,N,00,N
20250220,140109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,96900,600,2,0.62,1345021700,13826,69.67,96600,98800,95600,125100,67500,96300,97282.13,14.75,0,3945,99833,98066,96733,94966,93633,97400,94300,317,28800,5000,73180,100,1,6348913,6152,10.61,0.60,12,0.22,9134.00,160794.00,128500,20240830,-24.59,93300,20250203,3.86,110000,-11.91,20250102,93300,3.86,20250203,128500,-24.59,20240830,93300,3.86,20250203,0.11,N,000640,5000,317 억,,936420,N,N,7,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 20250221 160109 55 60.00 KOSPI 금융 N N N Y 60 N 97800 400 2 0.41 1157017200 11756 65.76 97500 99600 97000 126600 68200 97400 98419.29 14.72 0 1118 100466 98932 97266 95732 94066 99700 96500 317 29200 5000 74020 100 1 6348913 6209 10.71 0.61 12 0.19 9134.00 160794.00 128500 20240830 -23.89 93300 20250203 4.82 110000 -11.09 20250102 93300 4.82 20250203 128500 -23.89 20240830 93300 4.82 20250203 0.11 N 000640 5000 317 억 934656 N N 17 N 00 N
3 20250221 150109 55 60.00 KOSPI 금융 N N N Y 60 N 98800 1400 2 1.44 1044377600 10612 59.36 97500 99600 97000 126600 68200 97400 98414.78 14.72 0 1626 100466 98932 97266 95732 94066 99700 96500 317 29200 5000 74020 100 1 6348913 6273 10.82 0.61 12 0.17 9134.00 160794.00 128500 20240830 -23.11 93300 20250203 5.89 110000 -10.18 20250102 93300 5.89 20250203 128500 -23.11 20240830 93300 5.89 20250203 0.11 N 000640 5000 317 억 934656 N N 17 N 00 N
4 20250221 140109 55 60.00 KOSPI 금융 N N N Y 60 N 97900 500 2 0.51 795801600 8086 45.23 97500 99600 97000 126600 68200 97400 98417.21 14.72 0 2407 100466 98932 97266 95732 94066 99700 96500 317 29200 5000 74020 100 1 6348913 6216 10.72 0.61 12 0.13 9134.00 160794.00 128500 20240830 -23.81 93300 20250203 4.93 110000 -11.00 20250102 93300 4.93 20250203 128500 -23.81 20240830 93300 4.93 20250203 0.11 N 000640 5000 317 억 934656 N N 17 N 00 N
5 20250221 130109 55 60.00 KOSPI 금융 N N N Y 60 N 98200 800 2 0.82 668797300 6792 37.99 97500 99600 97000 126600 68200 97400 98468.39 14.72 0 2360 100466 98932 97266 95732 94066 99700 96500 317 29200 5000 74020 100 1 6348913 6235 10.75 0.61 12 0.11 9134.00 160794.00 128500 20240830 -23.58 93300 20250203 5.25 110000 -10.73 20250102 93300 5.25 20250203 128500 -23.58 20240830 93300 5.25 20250203 0.11 N 000640 5000 317 억 934656 N N 17 N 00 N
6 20250221 120110 55 60.00 KOSPI 금융 N N N Y 60 N 98600 1200 2 1.23 513050800 5207 29.13 97500 99600 97000 126600 68200 97400 98530.98 14.72 0 2220 100466 98932 97266 95732 94066 99700 96500 317 29200 5000 74020 100 1 6348913 6260 10.79 0.61 12 0.08 9134.00 160794.00 128500 20240830 -23.27 93300 20250203 5.68 110000 -10.36 20250102 93300 5.68 20250203 128500 -23.27 20240830 93300 5.68 20250203 0.11 N 000640 5000 317 억 934656 N N 17 N 00 N
7 20250221 110110 55 60.00 KOSPI 금융 N N N Y 60 N 98200 800 2 0.82 363566200 3688 20.63 97500 99600 97000 126600 68200 97400 98580.86 14.72 0 1973 100466 98932 97266 95732 94066 99700 96500 317 29200 5000 74020 100 1 6348913 6235 10.75 0.61 12 0.06 9134.00 160794.00 128500 20240830 -23.58 93300 20250203 5.25 110000 -10.73 20250102 93300 5.25 20250203 128500 -23.58 20240830 93300 5.25 20250203 0.11 N 000640 5000 317 억 934656 N N 17 N 00 N
8 20250221 100110 55 60.00 KOSPI 금융 N N N Y 60 N 98500 1100 2 1.13 282022500 2859 15.99 97500 99600 97000 126600 68200 97400 98643.76 14.72 0 1729 100466 98932 97266 95732 94066 99700 96500 317 29200 5000 74020 100 1 6348913 6254 10.78 0.61 12 0.05 9134.00 160794.00 128500 20240830 -23.35 93300 20250203 5.57 110000 -10.45 20250102 93300 5.57 20250203 128500 -23.35 20240830 93300 5.57 20250203 0.11 N 000640 5000 317 억 934656 N N 17 N 00 N
9 20250221 090109 55 60.00 KOSPI 금융 N N N Y 60 N 97000 -400 5 -0.41 2239600 23 0.13 97500 97500 97000 126600 68200 97400 97373.91 14.72 0 -5 100466 98932 97266 95732 94066 99700 96500 317 29200 5000 74020 100 1 6348913 6158 10.62 0.60 12 0.00 9134.00 160794.00 128500 20240830 -24.51 93300 20250203 3.97 110000 -11.82 20250102 93300 3.97 20250203 128500 -24.51 20240830 93300 3.97 20250203 0.11 N 000640 5000 317 억 934656 N N 17 N 00 N
10 20250220 160109 55 60.00 KOSPI 금융 N N N Y 60 N 97400 1100 2 1.14 1735123200 17863 90.01 96600 98800 95600 125100 67500 96300 97132.84 14.75 0 4382 99833 98066 96733 94966 93633 97400 94300 317 28800 5000 73180 100 1 6348913 6184 10.66 0.61 12 0.28 9134.00 160794.00 128500 20240830 -24.20 93300 20250203 4.39 110000 -11.45 20250102 93300 4.39 20250203 128500 -24.20 20240830 93300 4.39 20250203 0.11 N 000640 5000 317 억 936420 N N 17 N 00 N
11 20250220 150109 55 60.00 KOSPI 금융 N N N Y 60 N 96600 300 2 0.31 1552937500 15976 80.50 96600 98800 95600 125100 67500 96300 97204.46 14.75 0 4213 99833 98066 96733 94966 93633 97400 94300 317 28800 5000 73180 100 1 6348913 6133 10.58 0.60 12 0.25 9134.00 160794.00 128500 20240830 -24.82 93300 20250203 3.54 110000 -12.18 20250102 93300 3.54 20250203 128500 -24.82 20240830 93300 3.54 20250203 0.11 N 000640 5000 317 억 936420 N N 7 N 00 N
12 20250220 140109 55 60.00 KOSPI 금융 N N N Y 60 N 96900 600 2 0.62 1345021700 13826 69.67 96600 98800 95600 125100 67500 96300 97282.13 14.75 0 3945 99833 98066 96733 94966 93633 97400 94300 317 28800 5000 73180 100 1 6348913 6152 10.61 0.60 12 0.22 9134.00 160794.00 128500 20240830 -24.59 93300 20250203 3.86 110000 -11.91 20250102 93300 3.86 20250203 128500 -24.59 20240830 93300 3.86 20250203 0.11 N 000640 5000 317 억 936420 N N 7 N 00 N