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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-20250301.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
20250306,160108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99800,600,2,0.60,1158552800,11632,77.90,99200,100800,98800,128900,69500,99200,99600.48,14.28,0,244,102066,100632,99666,98232,97266,100150,97750,317,29700,5000,75390,100,1,6348913,6336,10.93,0.62,12,0.18,9134.00,160794.00,128500,20240830,-22.33,93300,20250203,6.97,110000,-9.27,20250102,93300,6.97,20250203,128500,-22.33,20240830,93300,6.97,20250203,0.10,N,000640,5000,317 억,,906665,N,N,33,N,00,N
20250306,150108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99500,300,2,0.30,973186100,9772,65.44,99200,100800,98800,128900,69500,99200,99589.24,14.28,0,389,102066,100632,99666,98232,97266,100150,97750,317,29700,5000,75390,100,1,6348913,6317,10.89,0.62,12,0.15,9134.00,160794.00,128500,20240830,-22.57,93300,20250203,6.65,110000,-9.55,20250102,93300,6.65,20250203,128500,-22.57,20240830,93300,6.65,20250203,0.10,N,000640,5000,317 억,,906665,N,N,33,N,00,N
20250306,140109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99800,600,2,0.60,780110600,7835,52.47,99200,100800,98800,128900,69500,99200,99567.40,14.28,0,482,102066,100632,99666,98232,97266,100150,97750,317,29700,5000,75390,100,1,6348913,6336,10.93,0.62,12,0.12,9134.00,160794.00,128500,20240830,-22.33,93300,20250203,6.97,110000,-9.27,20250102,93300,6.97,20250203,128500,-22.33,20240830,93300,6.97,20250203,0.10,N,000640,5000,317 억,,906665,N,N,33,N,00,N
20250306,130108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99800,600,2,0.60,602969200,6062,40.60,99200,100800,98800,128900,69500,99200,99467.04,14.28,0,79,102066,100632,99666,98232,97266,100150,97750,317,29700,5000,75390,100,1,6348913,6336,10.93,0.62,12,0.10,9134.00,160794.00,128500,20240830,-22.33,93300,20250203,6.97,110000,-9.27,20250102,93300,6.97,20250203,128500,-22.33,20240830,93300,6.97,20250203,0.10,N,000640,5000,317 억,,906665,N,N,33,N,00,N
20250306,120108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99800,600,2,0.60,486371800,4892,32.76,99200,100800,98800,128900,69500,99200,99421.87,14.28,0,20,102066,100632,99666,98232,97266,100150,97750,317,29700,5000,75390,100,1,6348913,6336,10.93,0.62,12,0.08,9134.00,160794.00,128500,20240830,-22.33,93300,20250203,6.97,110000,-9.27,20250102,93300,6.97,20250203,128500,-22.33,20240830,93300,6.97,20250203,0.10,N,000640,5000,317 억,,906665,N,N,33,N,00,N
20250306,110108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99400,200,2,0.20,351523000,3538,23.69,99200,100800,98800,128900,69500,99200,99356.42,14.28,0,-61,102066,100632,99666,98232,97266,100150,97750,317,29700,5000,75390,100,1,6348913,6311,10.88,0.62,12,0.06,9134.00,160794.00,128500,20240830,-22.65,93300,20250203,6.54,110000,-9.64,20250102,93300,6.54,20250203,128500,-22.65,20240830,93300,6.54,20250203,0.10,N,000640,5000,317 억,,906665,N,N,33,N,00,N
20250306,100109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99400,200,2,0.20,242003000,2436,16.31,99200,100800,98800,128900,69500,99200,99344.42,14.28,0,-277,102066,100632,99666,98232,97266,100150,97750,317,29700,5000,75390,100,1,6348913,6311,10.88,0.62,12,0.04,9134.00,160794.00,128500,20240830,-22.65,93300,20250203,6.54,110000,-9.64,20250102,93300,6.54,20250203,128500,-22.65,20240830,93300,6.54,20250203,0.10,N,000640,5000,317 억,,906665,N,N,33,N,00,N
20250306,090109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99200,0,3,0.00,11606400,117,0.78,99200,99200,99200,128900,69500,99200,99200.00,14.28,0,-89,102066,100632,99666,98232,97266,100150,97750,317,29700,5000,75390,100,1,6348913,6298,10.86,0.62,12,0.00,9134.00,160794.00,128500,20240830,-22.80,93300,20250203,6.32,110000,-9.82,20250102,93300,6.32,20250203,128500,-22.80,20240830,93300,6.32,20250203,0.10,N,000640,5000,317 억,,906665,N,N,33,N,00,N
20250305,160108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99200,-1400,5,-1.39,1483289800,14932,53.31,101000,101100,98700,130700,70500,100600,99336.31,14.35,0,-3550,103800,102200,99600,98000,95400,103000,98800,317,30100,5000,76450,100,1,6348913,6298,10.86,0.62,12,0.24,9134.00,160794.00,128500,20240830,-22.80,93300,20250203,6.32,110000,-9.82,20250102,93300,6.32,20250203,128500,-22.80,20240830,93300,6.32,20250203,0.10,N,000640,5000,317 억,,911284,N,N,33,N,00,N
20250305,150109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99200,-1400,5,-1.39,1344580650,13533,48.31,101000,101100,98700,130700,70500,100600,99355.70,14.35,0,-2920,103800,102200,99600,98000,95400,103000,98800,317,30100,5000,76450,100,1,6348913,6298,10.86,0.62,12,0.21,9134.00,160794.00,128500,20240830,-22.80,93300,20250203,6.32,110000,-9.82,20250102,93300,6.32,20250203,128500,-22.80,20240830,93300,6.32,20250203,0.10,N,000640,5000,317 억,,911284,N,N,15,N,00,N
20250305,140108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99100,-1500,5,-1.49,1181038450,11883,42.42,101000,101100,98700,130700,70500,100600,99388.91,14.35,0,-2680,103800,102200,99600,98000,95400,103000,98800,317,30100,5000,76450,100,1,6348913,6292,10.85,0.62,12,0.19,9134.00,160794.00,128500,20240830,-22.88,93300,20250203,6.22,110000,-9.91,20250102,93300,6.22,20250203,128500,-22.88,20240830,93300,6.22,20250203,0.10,N,000640,5000,317 억,,911284,N,N,15,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 20250306 160108 55 60.00 KOSPI 금융 N N N Y 60 N 99800 600 2 0.60 1158552800 11632 77.90 99200 100800 98800 128900 69500 99200 99600.48 14.28 0 244 102066 100632 99666 98232 97266 100150 97750 317 29700 5000 75390 100 1 6348913 6336 10.93 0.62 12 0.18 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 0.10 N 000640 5000 317 억 906665 N N 33 N 00 N
3 20250306 150108 55 60.00 KOSPI 금융 N N N Y 60 N 99500 300 2 0.30 973186100 9772 65.44 99200 100800 98800 128900 69500 99200 99589.24 14.28 0 389 102066 100632 99666 98232 97266 100150 97750 317 29700 5000 75390 100 1 6348913 6317 10.89 0.62 12 0.15 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 0.10 N 000640 5000 317 억 906665 N N 33 N 00 N
4 20250306 140109 55 60.00 KOSPI 금융 N N N Y 60 N 99800 600 2 0.60 780110600 7835 52.47 99200 100800 98800 128900 69500 99200 99567.40 14.28 0 482 102066 100632 99666 98232 97266 100150 97750 317 29700 5000 75390 100 1 6348913 6336 10.93 0.62 12 0.12 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 0.10 N 000640 5000 317 억 906665 N N 33 N 00 N
5 20250306 130108 55 60.00 KOSPI 금융 N N N Y 60 N 99800 600 2 0.60 602969200 6062 40.60 99200 100800 98800 128900 69500 99200 99467.04 14.28 0 79 102066 100632 99666 98232 97266 100150 97750 317 29700 5000 75390 100 1 6348913 6336 10.93 0.62 12 0.10 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 0.10 N 000640 5000 317 억 906665 N N 33 N 00 N
6 20250306 120108 55 60.00 KOSPI 금융 N N N Y 60 N 99800 600 2 0.60 486371800 4892 32.76 99200 100800 98800 128900 69500 99200 99421.87 14.28 0 20 102066 100632 99666 98232 97266 100150 97750 317 29700 5000 75390 100 1 6348913 6336 10.93 0.62 12 0.08 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 0.10 N 000640 5000 317 억 906665 N N 33 N 00 N
7 20250306 110108 55 60.00 KOSPI 금융 N N N Y 60 N 99400 200 2 0.20 351523000 3538 23.69 99200 100800 98800 128900 69500 99200 99356.42 14.28 0 -61 102066 100632 99666 98232 97266 100150 97750 317 29700 5000 75390 100 1 6348913 6311 10.88 0.62 12 0.06 9134.00 160794.00 128500 20240830 -22.65 93300 20250203 6.54 110000 -9.64 20250102 93300 6.54 20250203 128500 -22.65 20240830 93300 6.54 20250203 0.10 N 000640 5000 317 억 906665 N N 33 N 00 N
8 20250306 100109 55 60.00 KOSPI 금융 N N N Y 60 N 99400 200 2 0.20 242003000 2436 16.31 99200 100800 98800 128900 69500 99200 99344.42 14.28 0 -277 102066 100632 99666 98232 97266 100150 97750 317 29700 5000 75390 100 1 6348913 6311 10.88 0.62 12 0.04 9134.00 160794.00 128500 20240830 -22.65 93300 20250203 6.54 110000 -9.64 20250102 93300 6.54 20250203 128500 -22.65 20240830 93300 6.54 20250203 0.10 N 000640 5000 317 억 906665 N N 33 N 00 N
9 20250306 090109 55 60.00 KOSPI 금융 N N N Y 60 N 99200 0 3 0.00 11606400 117 0.78 99200 99200 99200 128900 69500 99200 99200.00 14.28 0 -89 102066 100632 99666 98232 97266 100150 97750 317 29700 5000 75390 100 1 6348913 6298 10.86 0.62 12 0.00 9134.00 160794.00 128500 20240830 -22.80 93300 20250203 6.32 110000 -9.82 20250102 93300 6.32 20250203 128500 -22.80 20240830 93300 6.32 20250203 0.10 N 000640 5000 317 억 906665 N N 33 N 00 N
10 20250305 160108 55 60.00 KOSPI 금융 N N N Y 60 N 99200 -1400 5 -1.39 1483289800 14932 53.31 101000 101100 98700 130700 70500 100600 99336.31 14.35 0 -3550 103800 102200 99600 98000 95400 103000 98800 317 30100 5000 76450 100 1 6348913 6298 10.86 0.62 12 0.24 9134.00 160794.00 128500 20240830 -22.80 93300 20250203 6.32 110000 -9.82 20250102 93300 6.32 20250203 128500 -22.80 20240830 93300 6.32 20250203 0.10 N 000640 5000 317 억 911284 N N 33 N 00 N
11 20250305 150109 55 60.00 KOSPI 금융 N N N Y 60 N 99200 -1400 5 -1.39 1344580650 13533 48.31 101000 101100 98700 130700 70500 100600 99355.70 14.35 0 -2920 103800 102200 99600 98000 95400 103000 98800 317 30100 5000 76450 100 1 6348913 6298 10.86 0.62 12 0.21 9134.00 160794.00 128500 20240830 -22.80 93300 20250203 6.32 110000 -9.82 20250102 93300 6.32 20250203 128500 -22.80 20240830 93300 6.32 20250203 0.10 N 000640 5000 317 억 911284 N N 15 N 00 N
12 20250305 140108 55 60.00 KOSPI 금융 N N N Y 60 N 99100 -1500 5 -1.49 1181038450 11883 42.42 101000 101100 98700 130700 70500 100600 99388.91 14.35 0 -2680 103800 102200 99600 98000 95400 103000 98800 317 30100 5000 76450 100 1 6348913 6292 10.85 0.62 12 0.19 9134.00 160794.00 128500 20240830 -22.88 93300 20250203 6.22 110000 -9.91 20250102 93300 6.22 20250203 128500 -22.88 20240830 93300 6.22 20250203 0.10 N 000640 5000 317 억 911284 N N 15 N 00 N