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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
082640/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160608,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5340,230,2,4.50,1633467720,308464,244.89,5070,5380,5070,6640,3580,5110,5295.49,81.61,0,43311,5276,5192,5096,5012,4916,5200,5020,8068,1530,5000,3570,10,1,161358585,8617,3.18,0.29,12,0.19,1677.00,18372.00,9440,20240731,-43.43,4375,20250102,22.06,5630,-5.15,20250225,4375,22.06,20250102,9440,-43.43,20240731,4375,22.06,20250102,0.31,Y,082640,5000,8067 억,,131689989,N,N,14287,N,00,N
20250401,150607,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5310,200,2,3.91,1508008565,284971,226.24,5070,5380,5070,6640,3580,5110,5291.80,81.61,0,40017,5276,5192,5096,5012,4916,5200,5020,8068,1530,5000,3570,10,1,161358585,8568,3.17,0.29,12,0.18,1677.00,18372.00,9440,20240731,-43.75,4375,20250102,21.37,5630,-5.68,20250225,4375,21.37,20250102,9440,-43.75,20240731,4375,21.37,20250102,0.31,Y,082640,5000,8067 억,,131689989,N,N,10551,N,00,N
20250401,140607,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5330,220,2,4.31,1258634425,238048,188.99,5070,5380,5070,6640,3580,5110,5287.31,81.61,0,37514,5276,5192,5096,5012,4916,5200,5020,8068,1530,5000,3570,10,1,161358585,8600,3.18,0.29,12,0.15,1677.00,18372.00,9440,20240731,-43.54,4375,20250102,21.83,5630,-5.33,20250225,4375,21.83,20250102,9440,-43.54,20240731,4375,21.83,20250102,0.31,Y,082640,5000,8067 억,,131689989,N,N,10551,N,00,N
20250401,130608,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5340,230,2,4.50,1159207995,219359,174.15,5070,5380,5070,6640,3580,5110,5284.52,81.61,0,29459,5276,5192,5096,5012,4916,5200,5020,8068,1530,5000,3570,10,1,161358585,8617,3.18,0.29,12,0.14,1677.00,18372.00,9440,20240731,-43.43,4375,20250102,22.06,5630,-5.15,20250225,4375,22.06,20250102,9440,-43.43,20240731,4375,22.06,20250102,0.31,Y,082640,5000,8067 억,,131689989,N,N,10551,N,00,N
20250401,120608,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5350,240,2,4.70,1069566505,202568,160.82,5070,5380,5070,6640,3580,5110,5280.04,81.61,0,19397,5276,5192,5096,5012,4916,5200,5020,8068,1530,5000,3570,10,1,161358585,8633,3.19,0.29,12,0.13,1677.00,18372.00,9440,20240731,-43.33,4375,20250102,22.29,5630,-4.97,20250225,4375,22.29,20250102,9440,-43.33,20240731,4375,22.29,20250102,0.31,Y,082640,5000,8067 억,,131689989,N,N,10551,N,00,N
20250401,110601,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5270,160,2,3.13,661600430,126067,100.09,5070,5350,5070,6640,3580,5110,5248.01,81.61,0,16595,5276,5192,5096,5012,4916,5200,5020,8068,1530,5000,3570,10,1,161358585,8504,3.14,0.29,12,0.08,1677.00,18372.00,9440,20240731,-44.17,4375,20250102,20.46,5630,-6.39,20250225,4375,20.46,20250102,9440,-44.17,20240731,4375,20.46,20250102,0.31,Y,082640,5000,8067 억,,131689989,N,N,10551,N,00,N
20250401,100559,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5210,100,2,1.96,521987995,99458,78.96,5070,5350,5070,6640,3580,5110,5248.33,81.61,0,17013,5276,5192,5096,5012,4916,5200,5020,8068,1530,5000,3570,10,1,161358585,8407,3.11,0.28,12,0.06,1677.00,18372.00,9440,20240731,-44.81,4375,20250102,19.09,5630,-7.46,20250225,4375,19.09,20250102,9440,-44.81,20240731,4375,19.09,20250102,0.31,Y,082640,5000,8067 억,,131689989,N,N,10551,N,00,N
20250401,090600,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5130,20,2,0.39,14479910,2823,2.24,5070,5170,5070,6640,3580,5110,5129.26,81.61,0,696,5276,5192,5096,5012,4916,5200,5020,8068,1530,5000,3570,10,1,161358585,8278,3.06,0.28,12,0.00,1677.00,18372.00,9440,20240731,-45.66,4375,20250102,17.26,5630,-8.88,20250225,4375,17.26,20250102,9440,-45.66,20240731,4375,17.26,20250102,0.31,Y,082640,5000,8067 억,,131689989,N,N,10551,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 20250401 160608 55 60.00 KOSPI 보험 N N N Y 60 N 5340 230 2 4.50 1633467720 308464 244.89 5070 5380 5070 6640 3580 5110 5295.49 81.61 0 43311 5276 5192 5096 5012 4916 5200 5020 8068 1530 5000 3570 10 1 161358585 8617 3.18 0.29 12 0.19 1677.00 18372.00 9440 20240731 -43.43 4375 20250102 22.06 5630 -5.15 20250225 4375 22.06 20250102 9440 -43.43 20240731 4375 22.06 20250102 0.31 Y 082640 5000 8067 억 131689989 N N 14287 N 00 N
3 20250401 150607 55 60.00 KOSPI 보험 N N N Y 60 N 5310 200 2 3.91 1508008565 284971 226.24 5070 5380 5070 6640 3580 5110 5291.80 81.61 0 40017 5276 5192 5096 5012 4916 5200 5020 8068 1530 5000 3570 10 1 161358585 8568 3.17 0.29 12 0.18 1677.00 18372.00 9440 20240731 -43.75 4375 20250102 21.37 5630 -5.68 20250225 4375 21.37 20250102 9440 -43.75 20240731 4375 21.37 20250102 0.31 Y 082640 5000 8067 억 131689989 N N 10551 N 00 N
4 20250401 140607 55 60.00 KOSPI 보험 N N N Y 60 N 5330 220 2 4.31 1258634425 238048 188.99 5070 5380 5070 6640 3580 5110 5287.31 81.61 0 37514 5276 5192 5096 5012 4916 5200 5020 8068 1530 5000 3570 10 1 161358585 8600 3.18 0.29 12 0.15 1677.00 18372.00 9440 20240731 -43.54 4375 20250102 21.83 5630 -5.33 20250225 4375 21.83 20250102 9440 -43.54 20240731 4375 21.83 20250102 0.31 Y 082640 5000 8067 억 131689989 N N 10551 N 00 N
5 20250401 130608 55 60.00 KOSPI 보험 N N N Y 60 N 5340 230 2 4.50 1159207995 219359 174.15 5070 5380 5070 6640 3580 5110 5284.52 81.61 0 29459 5276 5192 5096 5012 4916 5200 5020 8068 1530 5000 3570 10 1 161358585 8617 3.18 0.29 12 0.14 1677.00 18372.00 9440 20240731 -43.43 4375 20250102 22.06 5630 -5.15 20250225 4375 22.06 20250102 9440 -43.43 20240731 4375 22.06 20250102 0.31 Y 082640 5000 8067 억 131689989 N N 10551 N 00 N
6 20250401 120608 55 60.00 KOSPI 보험 N N N Y 60 N 5350 240 2 4.70 1069566505 202568 160.82 5070 5380 5070 6640 3580 5110 5280.04 81.61 0 19397 5276 5192 5096 5012 4916 5200 5020 8068 1530 5000 3570 10 1 161358585 8633 3.19 0.29 12 0.13 1677.00 18372.00 9440 20240731 -43.33 4375 20250102 22.29 5630 -4.97 20250225 4375 22.29 20250102 9440 -43.33 20240731 4375 22.29 20250102 0.31 Y 082640 5000 8067 억 131689989 N N 10551 N 00 N
7 20250401 110601 55 60.00 KOSPI 보험 N N N Y 60 N 5270 160 2 3.13 661600430 126067 100.09 5070 5350 5070 6640 3580 5110 5248.01 81.61 0 16595 5276 5192 5096 5012 4916 5200 5020 8068 1530 5000 3570 10 1 161358585 8504 3.14 0.29 12 0.08 1677.00 18372.00 9440 20240731 -44.17 4375 20250102 20.46 5630 -6.39 20250225 4375 20.46 20250102 9440 -44.17 20240731 4375 20.46 20250102 0.31 Y 082640 5000 8067 억 131689989 N N 10551 N 00 N
8 20250401 100559 55 60.00 KOSPI 보험 N N N Y 60 N 5210 100 2 1.96 521987995 99458 78.96 5070 5350 5070 6640 3580 5110 5248.33 81.61 0 17013 5276 5192 5096 5012 4916 5200 5020 8068 1530 5000 3570 10 1 161358585 8407 3.11 0.28 12 0.06 1677.00 18372.00 9440 20240731 -44.81 4375 20250102 19.09 5630 -7.46 20250225 4375 19.09 20250102 9440 -44.81 20240731 4375 19.09 20250102 0.31 Y 082640 5000 8067 억 131689989 N N 10551 N 00 N
9 20250401 090600 55 60.00 KOSPI 보험 N N N Y 60 N 5130 20 2 0.39 14479910 2823 2.24 5070 5170 5070 6640 3580 5110 5129.26 81.61 0 696 5276 5192 5096 5012 4916 5200 5020 8068 1530 5000 3570 10 1 161358585 8278 3.06 0.28 12 0.00 1677.00 18372.00 9440 20240731 -45.66 4375 20250102 17.26 5630 -8.88 20250225 4375 17.26 20250102 9440 -45.66 20240731 4375 17.26 20250102 0.31 Y 082640 5000 8067 억 131689989 N N 10551 N 00 N