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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,96300,-1600,5,-1.63,1911460400,19846,143.91,98400,98500,95400,127200,68600,97900,96314.64,14.93,0,-10066,100900,99400,98500,97000,96100,98950,96550,317,29300,5000,74400,100,1,6348913,6114,10.54,0.60,12,0.31,9134.00,160794.00,128500,20240830,-25.06,93300,20250203,3.22,110000,-12.45,20250102,93300,3.22,20250203,128500,-25.06,20240830,93300,3.22,20250203,0.10,N,000640,5000,317 억,,947602,N,N,7,N,00,N
20250219,150109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,96100,-1800,5,-1.84,1581045800,16416,119.03,98400,98500,95400,127200,68600,97900,96311.27,14.93,0,-7770,100900,99400,98500,97000,96100,98950,96550,317,29300,5000,74400,100,1,6348913,6101,10.52,0.60,12,0.26,9134.00,160794.00,128500,20240830,-25.21,93300,20250203,3.00,110000,-12.64,20250102,93300,3.00,20250203,128500,-25.21,20240830,93300,3.00,20250203,0.10,N,000640,5000,317 억,,947602,N,N,47,N,00,N
20250219,140109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,96100,-1800,5,-1.84,1123965200,11642,84.42,98400,98500,95900,127200,68600,97900,96544.00,14.93,0,-5204,100900,99400,98500,97000,96100,98950,96550,317,29300,5000,74400,100,1,6348913,6101,10.52,0.60,12,0.18,9134.00,160794.00,128500,20240830,-25.21,93300,20250203,3.00,110000,-12.64,20250102,93300,3.00,20250203,128500,-25.21,20240830,93300,3.00,20250203,0.10,N,000640,5000,317 억,,947602,N,N,47,N,00,N
20250219,130109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,96400,-1500,5,-1.53,1010858600,10467,75.90,98400,98500,95900,127200,68600,97900,96575.77,14.93,0,-4668,100900,99400,98500,97000,96100,98950,96550,317,29300,5000,74400,100,1,6348913,6120,10.55,0.60,12,0.16,9134.00,160794.00,128500,20240830,-24.98,93300,20250203,3.32,110000,-12.36,20250102,93300,3.32,20250203,128500,-24.98,20240830,93300,3.32,20250203,0.10,N,000640,5000,317 억,,947602,N,N,47,N,00,N
20250219,120109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,95900,-2000,5,-2.04,942963300,9762,70.79,98400,98500,95900,127200,68600,97900,96595.30,14.93,0,-4521,100900,99400,98500,97000,96100,98950,96550,317,29300,5000,74400,100,1,6348913,6089,10.50,0.60,12,0.15,9134.00,160794.00,128500,20240830,-25.37,93300,20250203,2.79,110000,-12.82,20250102,93300,2.79,20250203,128500,-25.37,20240830,93300,2.79,20250203,0.10,N,000640,5000,317 억,,947602,N,N,47,N,00,N
20250219,110109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,96100,-1800,5,-1.84,761434700,7872,57.08,98400,98500,96000,127200,68600,97900,96726.97,14.93,0,-3422,100900,99400,98500,97000,96100,98950,96550,317,29300,5000,74400,100,1,6348913,6101,10.52,0.60,12,0.12,9134.00,160794.00,128500,20240830,-25.21,93300,20250203,3.00,110000,-12.64,20250102,93300,3.00,20250203,128500,-25.21,20240830,93300,3.00,20250203,0.10,N,000640,5000,317 억,,947602,N,N,47,N,00,N
20250219,100109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,96900,-1000,5,-1.02,428151700,4414,32.01,98400,98500,96500,127200,68600,97900,96998.57,14.93,0,-1902,100900,99400,98500,97000,96100,98950,96550,317,29300,5000,74400,100,1,6348913,6152,10.61,0.60,12,0.07,9134.00,160794.00,128500,20240830,-24.59,93300,20250203,3.86,110000,-11.91,20250102,93300,3.86,20250203,128500,-24.59,20240830,93300,3.86,20250203,0.10,N,000640,5000,317 억,,947602,N,N,47,N,00,N
20250219,090109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,98400,500,2,0.51,393600,4,0.03,98400,98400,98400,127200,68600,97900,98400.00,14.93,0,-1,100900,99400,98500,97000,96100,98950,96550,317,29300,5000,74400,100,1,6348913,6247,10.77,0.61,12,0.00,9134.00,160794.00,128500,20240830,-23.42,93300,20250203,5.47,110000,-10.55,20250102,93300,5.47,20250203,128500,-23.42,20240830,93300,5.47,20250203,0.10,N,000640,5000,317 억,,947602,N,N,47,N,00,N
20250218,160109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,97900,-1700,5,-1.71,1358589800,13723,225.74,99600,100000,97600,129400,69800,99600,99000.93,15.05,0,-5458,101666,100632,99366,98332,97066,101150,98850,317,29800,5000,75690,100,1,6348913,6216,10.72,0.61,12,0.22,9134.00,160794.00,128500,20240830,-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,,955338,N,N,47,N,00,N
20250218,150109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,98300,-1300,5,-1.31,1275940100,12881,211.89,99600,100000,97600,129400,69800,99600,99055.98,15.05,0,-5189,101666,100632,99366,98332,97066,101150,98850,317,29800,5000,75690,100,1,6348913,6241,10.76,0.61,12,0.20,9134.00,160794.00,128500,20240830,-23.50,93300,20250203,5.36,110000,-10.64,20250102,93300,5.36,20250203,128500,-23.50,20240830,93300,5.36,20250203,0.11,N,000640,5000,317 억,,955338,N,N,62,N,00,N
20250218,140109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,98200,-1400,5,-1.41,935166800,9407,154.75,99600,100000,98200,129400,69800,99600,99411.80,15.05,0,-4093,101666,100632,99366,98332,97066,101150,98850,317,29800,5000,75690,100,1,6348913,6235,10.75,0.61,12,0.15,9134.00,160794.00,128500,20240830,-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,,955338,N,N,62,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 20250219 160108 55 60.00 KOSPI 금융 N N N Y 60 N 96300 -1600 5 -1.63 1911460400 19846 143.91 98400 98500 95400 127200 68600 97900 96314.64 14.93 0 -10066 100900 99400 98500 97000 96100 98950 96550 317 29300 5000 74400 100 1 6348913 6114 10.54 0.60 12 0.31 9134.00 160794.00 128500 20240830 -25.06 93300 20250203 3.22 110000 -12.45 20250102 93300 3.22 20250203 128500 -25.06 20240830 93300 3.22 20250203 0.10 N 000640 5000 317 억 947602 N N 7 N 00 N
3 20250219 150109 55 60.00 KOSPI 금융 N N N Y 60 N 96100 -1800 5 -1.84 1581045800 16416 119.03 98400 98500 95400 127200 68600 97900 96311.27 14.93 0 -7770 100900 99400 98500 97000 96100 98950 96550 317 29300 5000 74400 100 1 6348913 6101 10.52 0.60 12 0.26 9134.00 160794.00 128500 20240830 -25.21 93300 20250203 3.00 110000 -12.64 20250102 93300 3.00 20250203 128500 -25.21 20240830 93300 3.00 20250203 0.10 N 000640 5000 317 억 947602 N N 47 N 00 N
4 20250219 140109 55 60.00 KOSPI 금융 N N N Y 60 N 96100 -1800 5 -1.84 1123965200 11642 84.42 98400 98500 95900 127200 68600 97900 96544.00 14.93 0 -5204 100900 99400 98500 97000 96100 98950 96550 317 29300 5000 74400 100 1 6348913 6101 10.52 0.60 12 0.18 9134.00 160794.00 128500 20240830 -25.21 93300 20250203 3.00 110000 -12.64 20250102 93300 3.00 20250203 128500 -25.21 20240830 93300 3.00 20250203 0.10 N 000640 5000 317 억 947602 N N 47 N 00 N
5 20250219 130109 55 60.00 KOSPI 금융 N N N Y 60 N 96400 -1500 5 -1.53 1010858600 10467 75.90 98400 98500 95900 127200 68600 97900 96575.77 14.93 0 -4668 100900 99400 98500 97000 96100 98950 96550 317 29300 5000 74400 100 1 6348913 6120 10.55 0.60 12 0.16 9134.00 160794.00 128500 20240830 -24.98 93300 20250203 3.32 110000 -12.36 20250102 93300 3.32 20250203 128500 -24.98 20240830 93300 3.32 20250203 0.10 N 000640 5000 317 억 947602 N N 47 N 00 N
6 20250219 120109 55 60.00 KOSPI 금융 N N N Y 60 N 95900 -2000 5 -2.04 942963300 9762 70.79 98400 98500 95900 127200 68600 97900 96595.30 14.93 0 -4521 100900 99400 98500 97000 96100 98950 96550 317 29300 5000 74400 100 1 6348913 6089 10.50 0.60 12 0.15 9134.00 160794.00 128500 20240830 -25.37 93300 20250203 2.79 110000 -12.82 20250102 93300 2.79 20250203 128500 -25.37 20240830 93300 2.79 20250203 0.10 N 000640 5000 317 억 947602 N N 47 N 00 N
7 20250219 110109 55 60.00 KOSPI 금융 N N N Y 60 N 96100 -1800 5 -1.84 761434700 7872 57.08 98400 98500 96000 127200 68600 97900 96726.97 14.93 0 -3422 100900 99400 98500 97000 96100 98950 96550 317 29300 5000 74400 100 1 6348913 6101 10.52 0.60 12 0.12 9134.00 160794.00 128500 20240830 -25.21 93300 20250203 3.00 110000 -12.64 20250102 93300 3.00 20250203 128500 -25.21 20240830 93300 3.00 20250203 0.10 N 000640 5000 317 억 947602 N N 47 N 00 N
8 20250219 100109 55 60.00 KOSPI 금융 N N N Y 60 N 96900 -1000 5 -1.02 428151700 4414 32.01 98400 98500 96500 127200 68600 97900 96998.57 14.93 0 -1902 100900 99400 98500 97000 96100 98950 96550 317 29300 5000 74400 100 1 6348913 6152 10.61 0.60 12 0.07 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 0.10 N 000640 5000 317 억 947602 N N 47 N 00 N
9 20250219 090109 55 60.00 KOSPI 금융 N N N Y 60 N 98400 500 2 0.51 393600 4 0.03 98400 98400 98400 127200 68600 97900 98400.00 14.93 0 -1 100900 99400 98500 97000 96100 98950 96550 317 29300 5000 74400 100 1 6348913 6247 10.77 0.61 12 0.00 9134.00 160794.00 128500 20240830 -23.42 93300 20250203 5.47 110000 -10.55 20250102 93300 5.47 20250203 128500 -23.42 20240830 93300 5.47 20250203 0.10 N 000640 5000 317 억 947602 N N 47 N 00 N
10 20250218 160109 55 60.00 KOSPI 금융 N N N Y 60 N 97900 -1700 5 -1.71 1358589800 13723 225.74 99600 100000 97600 129400 69800 99600 99000.93 15.05 0 -5458 101666 100632 99366 98332 97066 101150 98850 317 29800 5000 75690 100 1 6348913 6216 10.72 0.61 12 0.22 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 955338 N N 47 N 00 N
11 20250218 150109 55 60.00 KOSPI 금융 N N N Y 60 N 98300 -1300 5 -1.31 1275940100 12881 211.89 99600 100000 97600 129400 69800 99600 99055.98 15.05 0 -5189 101666 100632 99366 98332 97066 101150 98850 317 29800 5000 75690 100 1 6348913 6241 10.76 0.61 12 0.20 9134.00 160794.00 128500 20240830 -23.50 93300 20250203 5.36 110000 -10.64 20250102 93300 5.36 20250203 128500 -23.50 20240830 93300 5.36 20250203 0.11 N 000640 5000 317 억 955338 N N 62 N 00 N
12 20250218 140109 55 60.00 KOSPI 금융 N N N Y 60 N 98200 -1400 5 -1.41 935166800 9407 154.75 99600 100000 98200 129400 69800 99600 99411.80 15.05 0 -4093 101666 100632 99366 98332 97066 101150 98850 317 29800 5000 75690 100 1 6348913 6235 10.75 0.61 12 0.15 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 955338 N N 62 N 00 N