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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
082640/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
20250407,160616,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5070,-160,5,-3.06,735752305,145115,86.01,5150,5230,5000,6790,3670,5230,5070.13,81.51,0,-47934,5450,5340,5250,5140,5050,5295,5095,8068,1560,5000,3660,10,1,161358585,8181,2.60,0.40,12,0.09,1948.00,12559.00,9440,20240731,-46.29,4375,20250102,15.89,5630,-9.95,20250225,4375,15.89,20250102,9440,-46.29,20240731,4375,15.89,20250102,0.29,Y,082640,5000,8067 억,,131524892,N,N,12407,N,00,N
20250407,150621,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5090,-140,5,-2.68,673420645,132831,78.73,5150,5230,5000,6790,3670,5230,5069.76,81.51,0,-47084,5450,5340,5250,5140,5050,5295,5095,8068,1560,5000,3660,10,1,161358585,8213,2.61,0.41,12,0.08,1948.00,12559.00,9440,20240731,-46.08,4375,20250102,16.34,5630,-9.59,20250225,4375,16.34,20250102,9440,-46.08,20240731,4375,16.34,20250102,0.29,Y,082640,5000,8067 억,,131524892,N,N,21860,N,00,N
20250407,140618,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5080,-150,5,-2.87,614854315,121303,71.89,5150,5230,5000,6790,3670,5230,5068.75,81.51,0,-39820,5450,5340,5250,5140,5050,5295,5095,8068,1560,5000,3660,10,1,161358585,8197,2.61,0.40,12,0.08,1948.00,12559.00,9440,20240731,-46.19,4375,20250102,16.11,5630,-9.77,20250225,4375,16.11,20250102,9440,-46.19,20240731,4375,16.11,20250102,0.29,Y,082640,5000,8067 억,,131524892,N,N,21860,N,00,N
20250407,130617,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5080,-150,5,-2.87,522839490,103145,61.13,5150,5230,5000,6790,3670,5230,5068.98,81.51,0,-35607,5450,5340,5250,5140,5050,5295,5095,8068,1560,5000,3660,10,1,161358585,8197,2.61,0.40,12,0.06,1948.00,12559.00,9440,20240731,-46.19,4375,20250102,16.11,5630,-9.77,20250225,4375,16.11,20250102,9440,-46.19,20240731,4375,16.11,20250102,0.29,Y,082640,5000,8067 억,,131524892,N,N,21860,N,00,N
20250407,120617,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5100,-130,5,-2.49,463627870,91505,54.23,5150,5230,5000,6790,3670,5230,5066.69,81.51,0,-29500,5450,5340,5250,5140,5050,5295,5095,8068,1560,5000,3660,10,1,161358585,8229,2.62,0.41,12,0.06,1948.00,12559.00,9440,20240731,-45.97,4375,20250102,16.57,5630,-9.41,20250225,4375,16.57,20250102,9440,-45.97,20240731,4375,16.57,20250102,0.29,Y,082640,5000,8067 억,,131524892,N,N,21860,N,00,N
20250407,110618,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5040,-190,5,-3.63,381135730,75218,44.58,5150,5230,5000,6790,3670,5230,5067.08,81.51,0,-21362,5450,5340,5250,5140,5050,5295,5095,8068,1560,5000,3660,10,1,161358585,8132,2.59,0.40,12,0.05,1948.00,12559.00,9440,20240731,-46.61,4375,20250102,15.20,5630,-10.48,20250225,4375,15.20,20250102,9440,-46.61,20240731,4375,15.20,20250102,0.29,Y,082640,5000,8067 억,,131524892,N,N,21860,N,00,N
20250407,100618,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5030,-200,5,-3.82,327019030,64433,38.19,5150,5230,5000,6790,3670,5230,5075.33,81.51,0,-17392,5450,5340,5250,5140,5050,5295,5095,8068,1560,5000,3660,10,1,161358585,8116,2.58,0.40,12,0.04,1948.00,12559.00,9440,20240731,-46.72,4375,20250102,14.97,5630,-10.66,20250225,4375,14.97,20250102,9440,-46.72,20240731,4375,14.97,20250102,0.29,Y,082640,5000,8067 억,,131524892,N,N,21860,N,00,N
20250407,090618,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5140,-90,5,-1.72,75813770,14671,8.70,5150,5230,5090,6790,3670,5230,5167.59,81.51,0,634,5450,5340,5250,5140,5050,5295,5095,8068,1560,5000,3660,10,1,161358585,8294,2.64,0.41,12,0.01,1948.00,12559.00,9440,20240731,-45.55,4375,20250102,17.49,5630,-8.70,20250225,4375,17.49,20250102,9440,-45.55,20240731,4375,17.49,20250102,0.29,Y,082640,5000,8067 억,,131524892,N,N,21860,N,00,N
20250404,160615,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5230,-100,5,-1.88,888891575,168724,85.14,5260,5360,5160,6920,3740,5330,5268.32,81.55,0,-61960,5456,5392,5306,5242,5156,5350,5200,8068,1590,5000,3730,10,1,161358585,8439,2.68,0.42,12,0.10,1948.00,12559.00,9440,20240731,-44.60,4375,20250102,19.54,5630,-7.10,20250225,4375,19.54,20250102,9440,-44.60,20240731,4375,19.54,20250102,0.29,Y,082640,5000,8067 억,,131587086,N,N,21860,N,00,N
20250404,150621,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5210,-120,5,-2.25,855255745,162286,81.90,5260,5360,5160,6920,3740,5330,5270.05,81.55,0,-58222,5456,5392,5306,5242,5156,5350,5200,8068,1590,5000,3730,10,1,161358585,8407,2.67,0.41,12,0.10,1948.00,12559.00,9440,20240731,-44.81,4375,20250102,19.09,5630,-7.46,20250225,4375,19.09,20250102,9440,-44.81,20240731,4375,19.09,20250102,0.29,Y,082640,5000,8067 억,,131587086,N,N,13467,N,00,N
20250404,140623,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5200,-130,5,-2.44,737796685,139669,70.48,5260,5360,5180,6920,3740,5330,5282.47,81.55,0,-47313,5456,5392,5306,5242,5156,5350,5200,8068,1590,5000,3730,10,1,161358585,8391,2.67,0.41,12,0.09,1948.00,12559.00,9440,20240731,-44.92,4375,20250102,18.86,5630,-7.64,20250225,4375,18.86,20250102,9440,-44.92,20240731,4375,18.86,20250102,0.29,Y,082640,5000,8067 억,,131587086,N,N,13467,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 20250407 160616 55 60.00 KOSPI 보험 N N N Y 60 N 5070 -160 5 -3.06 735752305 145115 86.01 5150 5230 5000 6790 3670 5230 5070.13 81.51 0 -47934 5450 5340 5250 5140 5050 5295 5095 8068 1560 5000 3660 10 1 161358585 8181 2.60 0.40 12 0.09 1948.00 12559.00 9440 20240731 -46.29 4375 20250102 15.89 5630 -9.95 20250225 4375 15.89 20250102 9440 -46.29 20240731 4375 15.89 20250102 0.29 Y 082640 5000 8067 억 131524892 N N 12407 N 00 N
3 20250407 150621 55 60.00 KOSPI 보험 N N N Y 60 N 5090 -140 5 -2.68 673420645 132831 78.73 5150 5230 5000 6790 3670 5230 5069.76 81.51 0 -47084 5450 5340 5250 5140 5050 5295 5095 8068 1560 5000 3660 10 1 161358585 8213 2.61 0.41 12 0.08 1948.00 12559.00 9440 20240731 -46.08 4375 20250102 16.34 5630 -9.59 20250225 4375 16.34 20250102 9440 -46.08 20240731 4375 16.34 20250102 0.29 Y 082640 5000 8067 억 131524892 N N 21860 N 00 N
4 20250407 140618 55 60.00 KOSPI 보험 N N N Y 60 N 5080 -150 5 -2.87 614854315 121303 71.89 5150 5230 5000 6790 3670 5230 5068.75 81.51 0 -39820 5450 5340 5250 5140 5050 5295 5095 8068 1560 5000 3660 10 1 161358585 8197 2.61 0.40 12 0.08 1948.00 12559.00 9440 20240731 -46.19 4375 20250102 16.11 5630 -9.77 20250225 4375 16.11 20250102 9440 -46.19 20240731 4375 16.11 20250102 0.29 Y 082640 5000 8067 억 131524892 N N 21860 N 00 N
5 20250407 130617 55 60.00 KOSPI 보험 N N N Y 60 N 5080 -150 5 -2.87 522839490 103145 61.13 5150 5230 5000 6790 3670 5230 5068.98 81.51 0 -35607 5450 5340 5250 5140 5050 5295 5095 8068 1560 5000 3660 10 1 161358585 8197 2.61 0.40 12 0.06 1948.00 12559.00 9440 20240731 -46.19 4375 20250102 16.11 5630 -9.77 20250225 4375 16.11 20250102 9440 -46.19 20240731 4375 16.11 20250102 0.29 Y 082640 5000 8067 억 131524892 N N 21860 N 00 N
6 20250407 120617 55 60.00 KOSPI 보험 N N N Y 60 N 5100 -130 5 -2.49 463627870 91505 54.23 5150 5230 5000 6790 3670 5230 5066.69 81.51 0 -29500 5450 5340 5250 5140 5050 5295 5095 8068 1560 5000 3660 10 1 161358585 8229 2.62 0.41 12 0.06 1948.00 12559.00 9440 20240731 -45.97 4375 20250102 16.57 5630 -9.41 20250225 4375 16.57 20250102 9440 -45.97 20240731 4375 16.57 20250102 0.29 Y 082640 5000 8067 억 131524892 N N 21860 N 00 N
7 20250407 110618 55 60.00 KOSPI 보험 N N N Y 60 N 5040 -190 5 -3.63 381135730 75218 44.58 5150 5230 5000 6790 3670 5230 5067.08 81.51 0 -21362 5450 5340 5250 5140 5050 5295 5095 8068 1560 5000 3660 10 1 161358585 8132 2.59 0.40 12 0.05 1948.00 12559.00 9440 20240731 -46.61 4375 20250102 15.20 5630 -10.48 20250225 4375 15.20 20250102 9440 -46.61 20240731 4375 15.20 20250102 0.29 Y 082640 5000 8067 억 131524892 N N 21860 N 00 N
8 20250407 100618 55 60.00 KOSPI 보험 N N N Y 60 N 5030 -200 5 -3.82 327019030 64433 38.19 5150 5230 5000 6790 3670 5230 5075.33 81.51 0 -17392 5450 5340 5250 5140 5050 5295 5095 8068 1560 5000 3660 10 1 161358585 8116 2.58 0.40 12 0.04 1948.00 12559.00 9440 20240731 -46.72 4375 20250102 14.97 5630 -10.66 20250225 4375 14.97 20250102 9440 -46.72 20240731 4375 14.97 20250102 0.29 Y 082640 5000 8067 억 131524892 N N 21860 N 00 N
9 20250407 090618 55 60.00 KOSPI 보험 N N N Y 60 N 5140 -90 5 -1.72 75813770 14671 8.70 5150 5230 5090 6790 3670 5230 5167.59 81.51 0 634 5450 5340 5250 5140 5050 5295 5095 8068 1560 5000 3660 10 1 161358585 8294 2.64 0.41 12 0.01 1948.00 12559.00 9440 20240731 -45.55 4375 20250102 17.49 5630 -8.70 20250225 4375 17.49 20250102 9440 -45.55 20240731 4375 17.49 20250102 0.29 Y 082640 5000 8067 억 131524892 N N 21860 N 00 N
10 20250404 160615 55 60.00 KOSPI 보험 N N N Y 60 N 5230 -100 5 -1.88 888891575 168724 85.14 5260 5360 5160 6920 3740 5330 5268.32 81.55 0 -61960 5456 5392 5306 5242 5156 5350 5200 8068 1590 5000 3730 10 1 161358585 8439 2.68 0.42 12 0.10 1948.00 12559.00 9440 20240731 -44.60 4375 20250102 19.54 5630 -7.10 20250225 4375 19.54 20250102 9440 -44.60 20240731 4375 19.54 20250102 0.29 Y 082640 5000 8067 억 131587086 N N 21860 N 00 N
11 20250404 150621 55 60.00 KOSPI 보험 N N N Y 60 N 5210 -120 5 -2.25 855255745 162286 81.90 5260 5360 5160 6920 3740 5330 5270.05 81.55 0 -58222 5456 5392 5306 5242 5156 5350 5200 8068 1590 5000 3730 10 1 161358585 8407 2.67 0.41 12 0.10 1948.00 12559.00 9440 20240731 -44.81 4375 20250102 19.09 5630 -7.46 20250225 4375 19.09 20250102 9440 -44.81 20240731 4375 19.09 20250102 0.29 Y 082640 5000 8067 억 131587086 N N 13467 N 00 N
12 20250404 140623 55 60.00 KOSPI 보험 N N N Y 60 N 5200 -130 5 -2.44 737796685 139669 70.48 5260 5360 5180 6920 3740 5330 5282.47 81.55 0 -47313 5456 5392 5306 5242 5156 5350 5200 8068 1590 5000 3730 10 1 161358585 8391 2.67 0.41 12 0.09 1948.00 12559.00 9440 20240731 -44.92 4375 20250102 18.86 5630 -7.64 20250225 4375 18.86 20250102 9440 -44.92 20240731 4375 18.86 20250102 0.29 Y 082640 5000 8067 억 131587086 N N 13467 N 00 N