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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,97700,-200,5,-0.20,689801300,7032,61.78,98500,98500,97400,127200,68600,97900,98094.61,13.45,0,-127,99900,98900,97400,96400,94900,99400,96900,317,29300,5000,74400,100,1,6348913,6203,11.01,0.60,12,0.11,8877.00,161863.00,124828,20240830,-21.73,90634,20250203,7.80,106857,-8.57,20250102,90634,7.80,20250203,128500,-23.97,20240830,93300,4.72,20250203,0.11,Y,000640,5000,317 억,,854072,N,N,66,N,00,N
20250414,150109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,98300,400,2,0.41,638145400,6506,57.16,98500,98500,97400,127200,68600,97900,98085.67,13.45,0,-76,99900,98900,97400,96400,94900,99400,96900,317,29300,5000,74400,100,1,6348913,6241,11.07,0.61,12,0.10,8877.00,161863.00,124828,20240830,-21.25,90634,20250203,8.46,106857,-8.01,20250102,90634,8.46,20250203,128500,-23.50,20240830,93300,5.36,20250203,0.11,Y,000640,5000,317 억,,854072,N,N,53,N,00,N
20250414,140108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,97900,0,3,0.00,463138000,4723,41.50,98500,98500,97400,127200,68600,97900,98060.13,13.45,0,134,99900,98900,97400,96400,94900,99400,96900,317,29300,5000,74400,100,1,6348913,6216,11.03,0.60,12,0.07,8877.00,161863.00,124828,20240830,-21.57,90634,20250203,8.02,106857,-8.38,20250102,90634,8.02,20250203,128500,-23.81,20240830,93300,4.93,20250203,0.11,Y,000640,5000,317 억,,854072,N,N,53,N,00,N
20250414,130108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,98200,300,2,0.31,400995700,4089,35.93,98500,98500,97400,127200,68600,97900,98066.94,13.45,0,311,99900,98900,97400,96400,94900,99400,96900,317,29300,5000,74400,100,1,6348913,6235,11.06,0.61,12,0.06,8877.00,161863.00,124828,20240830,-21.33,90634,20250203,8.35,106857,-8.10,20250102,90634,8.35,20250203,128500,-23.58,20240830,93300,5.25,20250203,0.11,Y,000640,5000,317 억,,854072,N,N,53,N,00,N
20250414,120109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,98200,300,2,0.31,320261500,3267,28.70,98500,98500,97400,127200,68600,97900,98029.23,13.45,0,172,99900,98900,97400,96400,94900,99400,96900,317,29300,5000,74400,100,1,6348913,6235,11.06,0.61,12,0.05,8877.00,161863.00,124828,20240830,-21.33,90634,20250203,8.35,106857,-8.10,20250102,90634,8.35,20250203,128500,-23.58,20240830,93300,5.25,20250203,0.11,Y,000640,5000,317 억,,854072,N,N,53,N,00,N
20250414,110108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,98100,200,2,0.20,217758900,2224,19.54,98500,98500,97400,127200,68600,97900,97913.17,13.45,0,178,99900,98900,97400,96400,94900,99400,96900,317,29300,5000,74400,100,1,6348913,6228,11.05,0.61,12,0.04,8877.00,161863.00,124828,20240830,-21.41,90634,20250203,8.24,106857,-8.20,20250102,90634,8.24,20250203,128500,-23.66,20240830,93300,5.14,20250203,0.11,Y,000640,5000,317 억,,854072,N,N,53,N,00,N
20250414,100108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,97400,-500,5,-0.51,73641700,752,6.61,98500,98500,97400,127200,68600,97900,97927.79,13.45,0,81,99900,98900,97400,96400,94900,99400,96900,317,29300,5000,74400,100,1,6348913,6184,10.97,0.60,12,0.01,8877.00,161863.00,124828,20240830,-21.97,90634,20250203,7.47,106857,-8.85,20250102,90634,7.47,20250203,128500,-24.20,20240830,93300,4.39,20250203,0.11,Y,000640,5000,317 억,,854072,N,N,53,N,00,N
20250414,090108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,98500,600,2,0.61,2955000,30,0.26,98500,98500,98500,127200,68600,97900,98500.00,13.45,0,-1,99900,98900,97400,96400,94900,99400,96900,317,29300,5000,74400,100,1,6348913,6254,11.10,0.61,12,0.00,8877.00,161863.00,124828,20240830,-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,000640,5000,317 억,,854072,N,N,53,N,00,N
20250411,160108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,97900,-300,5,-0.31,1109661600,11382,37.31,97300,98400,95900,127600,68800,98200,97492.67,13.35,0,6235,101400,99800,97600,96000,93800,98700,94900,317,29400,5000,74630,100,1,6348913,6216,11.03,0.60,12,0.18,8877.00,161863.00,124828,20240830,-21.57,90634,20250203,8.02,106857,-8.38,20250102,90634,8.02,20250203,128500,-23.81,20240830,93300,4.93,20250203,0.11,Y,000640,5000,317 억,,847696,N,N,53,N,00,N
20250411,150108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,98200,0,3,0.00,1079965600,11079,36.32,97300,98400,95900,127600,68800,98200,97478.62,13.35,0,6285,101400,99800,97600,96000,93800,98700,94900,317,29400,5000,74630,100,1,6348913,6235,11.06,0.61,12,0.17,8877.00,161863.00,124828,20240830,-21.33,90634,20250203,8.35,106857,-8.10,20250102,90634,8.35,20250203,128500,-23.58,20240830,93300,5.25,20250203,0.11,Y,000640,5000,317 억,,847696,N,N,99,N,00,N
20250411,140109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,98300,100,2,0.10,863227000,8869,29.07,97300,98300,95900,127600,68800,98200,97330.82,13.35,0,4781,101400,99800,97600,96000,93800,98700,94900,317,29400,5000,74630,100,1,6348913,6241,11.07,0.61,12,0.14,8877.00,161863.00,124828,20240830,-21.25,90634,20250203,8.46,106857,-8.01,20250102,90634,8.46,20250203,128500,-23.50,20240830,93300,5.36,20250203,0.11,Y,000640,5000,317 억,,847696,N,N,99,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 20250414 160109 55 60.00 KOSPI 금융 N N N Y 60 N 97700 -200 5 -0.20 689801300 7032 61.78 98500 98500 97400 127200 68600 97900 98094.61 13.45 0 -127 99900 98900 97400 96400 94900 99400 96900 317 29300 5000 74400 100 1 6348913 6203 11.01 0.60 12 0.11 8877.00 161863.00 124828 20240830 -21.73 90634 20250203 7.80 106857 -8.57 20250102 90634 7.80 20250203 128500 -23.97 20240830 93300 4.72 20250203 0.11 Y 000640 5000 317 억 854072 N N 66 N 00 N
3 20250414 150109 55 60.00 KOSPI 금융 N N N Y 60 N 98300 400 2 0.41 638145400 6506 57.16 98500 98500 97400 127200 68600 97900 98085.67 13.45 0 -76 99900 98900 97400 96400 94900 99400 96900 317 29300 5000 74400 100 1 6348913 6241 11.07 0.61 12 0.10 8877.00 161863.00 124828 20240830 -21.25 90634 20250203 8.46 106857 -8.01 20250102 90634 8.46 20250203 128500 -23.50 20240830 93300 5.36 20250203 0.11 Y 000640 5000 317 억 854072 N N 53 N 00 N
4 20250414 140108 55 60.00 KOSPI 금융 N N N Y 60 N 97900 0 3 0.00 463138000 4723 41.50 98500 98500 97400 127200 68600 97900 98060.13 13.45 0 134 99900 98900 97400 96400 94900 99400 96900 317 29300 5000 74400 100 1 6348913 6216 11.03 0.60 12 0.07 8877.00 161863.00 124828 20240830 -21.57 90634 20250203 8.02 106857 -8.38 20250102 90634 8.02 20250203 128500 -23.81 20240830 93300 4.93 20250203 0.11 Y 000640 5000 317 억 854072 N N 53 N 00 N
5 20250414 130108 55 60.00 KOSPI 금융 N N N Y 60 N 98200 300 2 0.31 400995700 4089 35.93 98500 98500 97400 127200 68600 97900 98066.94 13.45 0 311 99900 98900 97400 96400 94900 99400 96900 317 29300 5000 74400 100 1 6348913 6235 11.06 0.61 12 0.06 8877.00 161863.00 124828 20240830 -21.33 90634 20250203 8.35 106857 -8.10 20250102 90634 8.35 20250203 128500 -23.58 20240830 93300 5.25 20250203 0.11 Y 000640 5000 317 억 854072 N N 53 N 00 N
6 20250414 120109 55 60.00 KOSPI 금융 N N N Y 60 N 98200 300 2 0.31 320261500 3267 28.70 98500 98500 97400 127200 68600 97900 98029.23 13.45 0 172 99900 98900 97400 96400 94900 99400 96900 317 29300 5000 74400 100 1 6348913 6235 11.06 0.61 12 0.05 8877.00 161863.00 124828 20240830 -21.33 90634 20250203 8.35 106857 -8.10 20250102 90634 8.35 20250203 128500 -23.58 20240830 93300 5.25 20250203 0.11 Y 000640 5000 317 억 854072 N N 53 N 00 N
7 20250414 110108 55 60.00 KOSPI 금융 N N N Y 60 N 98100 200 2 0.20 217758900 2224 19.54 98500 98500 97400 127200 68600 97900 97913.17 13.45 0 178 99900 98900 97400 96400 94900 99400 96900 317 29300 5000 74400 100 1 6348913 6228 11.05 0.61 12 0.04 8877.00 161863.00 124828 20240830 -21.41 90634 20250203 8.24 106857 -8.20 20250102 90634 8.24 20250203 128500 -23.66 20240830 93300 5.14 20250203 0.11 Y 000640 5000 317 억 854072 N N 53 N 00 N
8 20250414 100108 55 60.00 KOSPI 금융 N N N Y 60 N 97400 -500 5 -0.51 73641700 752 6.61 98500 98500 97400 127200 68600 97900 97927.79 13.45 0 81 99900 98900 97400 96400 94900 99400 96900 317 29300 5000 74400 100 1 6348913 6184 10.97 0.60 12 0.01 8877.00 161863.00 124828 20240830 -21.97 90634 20250203 7.47 106857 -8.85 20250102 90634 7.47 20250203 128500 -24.20 20240830 93300 4.39 20250203 0.11 Y 000640 5000 317 억 854072 N N 53 N 00 N
9 20250414 090108 55 60.00 KOSPI 금융 N N N Y 60 N 98500 600 2 0.61 2955000 30 0.26 98500 98500 98500 127200 68600 97900 98500.00 13.45 0 -1 99900 98900 97400 96400 94900 99400 96900 317 29300 5000 74400 100 1 6348913 6254 11.10 0.61 12 0.00 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 317 억 854072 N N 53 N 00 N
10 20250411 160108 55 60.00 KOSPI 금융 N N N Y 60 N 97900 -300 5 -0.31 1109661600 11382 37.31 97300 98400 95900 127600 68800 98200 97492.67 13.35 0 6235 101400 99800 97600 96000 93800 98700 94900 317 29400 5000 74630 100 1 6348913 6216 11.03 0.60 12 0.18 8877.00 161863.00 124828 20240830 -21.57 90634 20250203 8.02 106857 -8.38 20250102 90634 8.02 20250203 128500 -23.81 20240830 93300 4.93 20250203 0.11 Y 000640 5000 317 억 847696 N N 53 N 00 N
11 20250411 150108 55 60.00 KOSPI 금융 N N N Y 60 N 98200 0 3 0.00 1079965600 11079 36.32 97300 98400 95900 127600 68800 98200 97478.62 13.35 0 6285 101400 99800 97600 96000 93800 98700 94900 317 29400 5000 74630 100 1 6348913 6235 11.06 0.61 12 0.17 8877.00 161863.00 124828 20240830 -21.33 90634 20250203 8.35 106857 -8.10 20250102 90634 8.35 20250203 128500 -23.58 20240830 93300 5.25 20250203 0.11 Y 000640 5000 317 억 847696 N N 99 N 00 N
12 20250411 140109 55 60.00 KOSPI 금융 N N N Y 60 N 98300 100 2 0.10 863227000 8869 29.07 97300 98300 95900 127600 68800 98200 97330.82 13.35 0 4781 101400 99800 97600 96000 93800 98700 94900 317 29400 5000 74630 100 1 6348913 6241 11.07 0.61 12 0.14 8877.00 161863.00 124828 20240830 -21.25 90634 20250203 8.46 106857 -8.01 20250102 90634 8.46 20250203 128500 -23.50 20240830 93300 5.36 20250203 0.11 Y 000640 5000 317 억 847696 N N 99 N 00 N