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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,98700,100,2,0.10,742567050,7461,76.18,100100,100600,98700,128100,69100,98600,99526.73,13.98,0,-2806,101384,99991,98858,97465,96332,100688,98162,317,29500,5000,74930,100,1,6348913,6266,10.81,0.61,12,0.12,9134.00,160794.00,124828,20240830,-20.93,90634,20250203,8.90,106857,-7.63,20250102,90634,8.90,20250203,128500,-23.19,20240830,93300,5.79,20250203,0.09,N,000640,5000,317 억,,887497,N,N,34,N,00,N
20250313,150108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99200,600,2,0.61,654560550,6570,67.08,100100,100600,98700,128100,69100,98600,99629.01,13.98,0,-2433,101384,99991,98858,97465,96332,100688,98162,317,29500,5000,74930,100,1,6348913,6298,10.86,0.62,12,0.10,9134.00,160794.00,124828,20240830,-20.53,90634,20250203,9.45,106857,-7.17,20250102,90634,9.45,20250203,128500,-22.80,20240830,93300,6.32,20250203,0.09,N,000640,5000,317 억,,887497,N,N,35,N,00,N
20250313,140109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99100,500,2,0.51,624514850,6267,63.99,100100,100600,98700,128100,69100,98600,99651.66,13.98,0,-2304,101384,99991,98858,97465,96332,100688,98162,317,29500,5000,74930,100,1,6348913,6292,10.85,0.62,12,0.10,9134.00,160794.00,124828,20240830,-20.61,90634,20250203,9.34,106857,-7.26,20250102,90634,9.34,20250203,128500,-22.88,20240830,93300,6.22,20250203,0.09,N,000640,5000,317 억,,887497,N,N,35,N,00,N
20250313,130109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,98900,300,2,0.30,564321350,5659,57.78,100100,100600,98700,128100,69100,98600,99721.43,13.98,0,-2119,101384,99991,98858,97465,96332,100688,98162,317,29500,5000,74930,100,1,6348913,6279,10.83,0.62,12,0.09,9134.00,160794.00,124828,20240830,-20.77,90634,20250203,9.12,106857,-7.45,20250102,90634,9.12,20250203,128500,-23.04,20240830,93300,6.00,20250203,0.09,N,000640,5000,317 억,,887497,N,N,35,N,00,N
20250313,120108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99000,400,2,0.41,508678350,5097,52.04,100100,100600,98900,128100,69100,98600,99800.03,13.98,0,-1903,101384,99991,98858,97465,96332,100688,98162,317,29500,5000,74930,100,1,6348913,6285,10.84,0.62,12,0.08,9134.00,160794.00,124828,20240830,-20.69,90634,20250203,9.23,106857,-7.35,20250102,90634,9.23,20250203,128500,-22.96,20240830,93300,6.11,20250203,0.09,N,000640,5000,317 억,,887497,N,N,35,N,00,N
20250313,110108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99300,700,2,0.71,468546600,4692,47.91,100100,100600,99100,128100,69100,98600,99861.28,13.98,0,-1646,101384,99991,98858,97465,96332,100688,98162,317,29500,5000,74930,100,1,6348913,6304,10.87,0.62,12,0.07,9134.00,160794.00,124828,20240830,-20.45,90634,20250203,9.56,106857,-7.07,20250102,90634,9.56,20250203,128500,-22.72,20240830,93300,6.43,20250203,0.09,N,000640,5000,317 억,,887497,N,N,35,N,00,N
20250313,100108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99800,1200,2,1.22,302145000,3024,30.88,100100,100600,99100,128100,69100,98600,99916.55,13.98,0,-889,101384,99991,98858,97465,96332,100688,98162,317,29500,5000,74930,100,1,6348913,6336,10.93,0.62,12,0.05,9134.00,160794.00,124828,20240830,-20.05,90634,20250203,10.11,106857,-6.60,20250102,90634,10.11,20250203,128500,-22.33,20240830,93300,6.97,20250203,0.09,N,000640,5000,317 억,,887497,N,N,35,N,00,N
20250313,090109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99100,500,2,0.51,16069300,161,1.64,100100,100100,99100,128100,69100,98600,99824.53,13.98,0,-59,101384,99991,98858,97465,96332,100688,98162,317,29500,5000,74930,100,1,6348913,6292,10.85,0.62,12,0.00,9134.00,160794.00,124828,20240830,-20.61,90634,20250203,9.34,106857,-7.26,20250102,90634,9.34,20250203,128500,-22.88,20240830,93300,6.22,20250203,0.09,N,000640,5000,317 억,,887497,N,N,35,N,00,N
20250312,160108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,101500,300,2,0.30,1024881550,10056,44.77,101200,103200,100600,131500,70900,101200,101917.58,14.02,0,-1752,103666,102432,100566,99332,97466,103050,99950,317,30300,5000,76910,100,1,6348913,6444,11.11,0.63,12,0.16,9134.00,160794.00,128500,20240830,-21.01,93300,20250203,8.79,110000,-7.73,20250102,93300,8.79,20250203,128500,-21.01,20240830,93300,8.79,20250203,0.09,N,000640,5000,317 억,,889823,N,N,35,N,00,N
20250312,150109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,101200,0,3,0.00,940144550,9221,41.05,101200,103200,100600,131500,70900,101200,101956.90,14.02,0,-1785,103666,102432,100566,99332,97466,103050,99950,317,30300,5000,76910,100,1,6348913,6425,11.08,0.63,12,0.15,9134.00,160794.00,128500,20240830,-21.25,93300,20250203,8.47,110000,-8.00,20250102,93300,8.47,20250203,128500,-21.25,20240830,93300,8.47,20250203,0.09,N,000640,5000,317 억,,889823,N,N,0,N,00,N
20250312,140108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,101400,200,2,0.20,786400200,7702,34.29,101200,103200,100600,131500,70900,101200,102103.38,14.02,0,-1617,103666,102432,100566,99332,97466,103050,99950,317,30300,5000,76910,100,1,6348913,6438,11.10,0.63,12,0.12,9134.00,160794.00,128500,20240830,-21.09,93300,20250203,8.68,110000,-7.82,20250102,93300,8.68,20250203,128500,-21.09,20240830,93300,8.68,20250203,0.09,N,000640,5000,317 억,,889823,N,N,0,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 20250313 160108 55 60.00 KOSPI 금융 N N N Y 60 N 98700 100 2 0.10 742567050 7461 76.18 100100 100600 98700 128100 69100 98600 99526.73 13.98 0 -2806 101384 99991 98858 97465 96332 100688 98162 317 29500 5000 74930 100 1 6348913 6266 10.81 0.61 12 0.12 9134.00 160794.00 124828 20240830 -20.93 90634 20250203 8.90 106857 -7.63 20250102 90634 8.90 20250203 128500 -23.19 20240830 93300 5.79 20250203 0.09 N 000640 5000 317 억 887497 N N 34 N 00 N
3 20250313 150108 55 60.00 KOSPI 금융 N N N Y 60 N 99200 600 2 0.61 654560550 6570 67.08 100100 100600 98700 128100 69100 98600 99629.01 13.98 0 -2433 101384 99991 98858 97465 96332 100688 98162 317 29500 5000 74930 100 1 6348913 6298 10.86 0.62 12 0.10 9134.00 160794.00 124828 20240830 -20.53 90634 20250203 9.45 106857 -7.17 20250102 90634 9.45 20250203 128500 -22.80 20240830 93300 6.32 20250203 0.09 N 000640 5000 317 억 887497 N N 35 N 00 N
4 20250313 140109 55 60.00 KOSPI 금융 N N N Y 60 N 99100 500 2 0.51 624514850 6267 63.99 100100 100600 98700 128100 69100 98600 99651.66 13.98 0 -2304 101384 99991 98858 97465 96332 100688 98162 317 29500 5000 74930 100 1 6348913 6292 10.85 0.62 12 0.10 9134.00 160794.00 124828 20240830 -20.61 90634 20250203 9.34 106857 -7.26 20250102 90634 9.34 20250203 128500 -22.88 20240830 93300 6.22 20250203 0.09 N 000640 5000 317 억 887497 N N 35 N 00 N
5 20250313 130109 55 60.00 KOSPI 금융 N N N Y 60 N 98900 300 2 0.30 564321350 5659 57.78 100100 100600 98700 128100 69100 98600 99721.43 13.98 0 -2119 101384 99991 98858 97465 96332 100688 98162 317 29500 5000 74930 100 1 6348913 6279 10.83 0.62 12 0.09 9134.00 160794.00 124828 20240830 -20.77 90634 20250203 9.12 106857 -7.45 20250102 90634 9.12 20250203 128500 -23.04 20240830 93300 6.00 20250203 0.09 N 000640 5000 317 억 887497 N N 35 N 00 N
6 20250313 120108 55 60.00 KOSPI 금융 N N N Y 60 N 99000 400 2 0.41 508678350 5097 52.04 100100 100600 98900 128100 69100 98600 99800.03 13.98 0 -1903 101384 99991 98858 97465 96332 100688 98162 317 29500 5000 74930 100 1 6348913 6285 10.84 0.62 12 0.08 9134.00 160794.00 124828 20240830 -20.69 90634 20250203 9.23 106857 -7.35 20250102 90634 9.23 20250203 128500 -22.96 20240830 93300 6.11 20250203 0.09 N 000640 5000 317 억 887497 N N 35 N 00 N
7 20250313 110108 55 60.00 KOSPI 금융 N N N Y 60 N 99300 700 2 0.71 468546600 4692 47.91 100100 100600 99100 128100 69100 98600 99861.28 13.98 0 -1646 101384 99991 98858 97465 96332 100688 98162 317 29500 5000 74930 100 1 6348913 6304 10.87 0.62 12 0.07 9134.00 160794.00 124828 20240830 -20.45 90634 20250203 9.56 106857 -7.07 20250102 90634 9.56 20250203 128500 -22.72 20240830 93300 6.43 20250203 0.09 N 000640 5000 317 억 887497 N N 35 N 00 N
8 20250313 100108 55 60.00 KOSPI 금융 N N N Y 60 N 99800 1200 2 1.22 302145000 3024 30.88 100100 100600 99100 128100 69100 98600 99916.55 13.98 0 -889 101384 99991 98858 97465 96332 100688 98162 317 29500 5000 74930 100 1 6348913 6336 10.93 0.62 12 0.05 9134.00 160794.00 124828 20240830 -20.05 90634 20250203 10.11 106857 -6.60 20250102 90634 10.11 20250203 128500 -22.33 20240830 93300 6.97 20250203 0.09 N 000640 5000 317 억 887497 N N 35 N 00 N
9 20250313 090109 55 60.00 KOSPI 금융 N N N Y 60 N 99100 500 2 0.51 16069300 161 1.64 100100 100100 99100 128100 69100 98600 99824.53 13.98 0 -59 101384 99991 98858 97465 96332 100688 98162 317 29500 5000 74930 100 1 6348913 6292 10.85 0.62 12 0.00 9134.00 160794.00 124828 20240830 -20.61 90634 20250203 9.34 106857 -7.26 20250102 90634 9.34 20250203 128500 -22.88 20240830 93300 6.22 20250203 0.09 N 000640 5000 317 억 887497 N N 35 N 00 N
10 20250312 160108 55 60.00 KOSPI 금융 N N N Y 60 N 101500 300 2 0.30 1024881550 10056 44.77 101200 103200 100600 131500 70900 101200 101917.58 14.02 0 -1752 103666 102432 100566 99332 97466 103050 99950 317 30300 5000 76910 100 1 6348913 6444 11.11 0.63 12 0.16 9134.00 160794.00 128500 20240830 -21.01 93300 20250203 8.79 110000 -7.73 20250102 93300 8.79 20250203 128500 -21.01 20240830 93300 8.79 20250203 0.09 N 000640 5000 317 억 889823 N N 35 N 00 N
11 20250312 150109 55 60.00 KOSPI 금융 N N N Y 60 N 101200 0 3 0.00 940144550 9221 41.05 101200 103200 100600 131500 70900 101200 101956.90 14.02 0 -1785 103666 102432 100566 99332 97466 103050 99950 317 30300 5000 76910 100 1 6348913 6425 11.08 0.63 12 0.15 9134.00 160794.00 128500 20240830 -21.25 93300 20250203 8.47 110000 -8.00 20250102 93300 8.47 20250203 128500 -21.25 20240830 93300 8.47 20250203 0.09 N 000640 5000 317 억 889823 N N 0 N 00 N
12 20250312 140108 55 60.00 KOSPI 금융 N N N Y 60 N 101400 200 2 0.20 786400200 7702 34.29 101200 103200 100600 131500 70900 101200 102103.38 14.02 0 -1617 103666 102432 100566 99332 97466 103050 99950 317 30300 5000 76910 100 1 6348913 6438 11.10 0.63 12 0.12 9134.00 160794.00 128500 20240830 -21.09 93300 20250203 8.68 110000 -7.82 20250102 93300 8.68 20250203 128500 -21.09 20240830 93300 8.68 20250203 0.09 N 000640 5000 317 억 889823 N N 0 N 00 N