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
085620/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
20250407,160624,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4490,-50,5,-1.10,162740505,36512,109.32,4530,4530,4375,5900,3180,4540,4457.18,1.24,0,-5270,4596,4567,4516,4487,4436,4582,4502,8851,1360,5000,3260,5,1,177016189,7948,6.54,0.30,12,0.02,687.00,14812.00,6140,20240627,-26.87,4250,20250214,5.65,5470,-17.92,20250120,4250,5.65,20250214,6140,-26.87,20240627,4250,5.65,20250214,0.05,Y,085620,5000,8850 억,,2187578,N,N,0,N,00,N
20250407,150629,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4485,-55,5,-1.21,152823625,34299,102.70,4530,4530,4375,5900,3180,4540,4455.63,1.24,0,-5000,4596,4567,4516,4487,4436,4582,4502,8851,1360,5000,3260,5,1,177016189,7939,6.53,0.30,12,0.02,687.00,14812.00,6140,20240627,-26.95,4250,20250214,5.53,5470,-18.01,20250120,4250,5.53,20250214,6140,-26.95,20240627,4250,5.53,20250214,0.05,Y,085620,5000,8850 억,,2187578,N,N,0,N,00,N
20250407,140626,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4450,-90,5,-1.98,123458070,27677,82.87,4530,4530,4375,5900,3180,4540,4460.67,1.24,0,-3728,4596,4567,4516,4487,4436,4582,4502,8851,1360,5000,3260,5,1,177016189,7877,6.48,0.30,12,0.02,687.00,14812.00,6140,20240627,-27.52,4250,20250214,4.71,5470,-18.65,20250120,4250,4.71,20250214,6140,-27.52,20240627,4250,4.71,20250214,0.05,Y,085620,5000,8850 억,,2187578,N,N,0,N,00,N
20250407,130625,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4490,-50,5,-1.10,115981430,25999,77.85,4530,4530,4375,5900,3180,4540,4461.00,1.24,0,-3849,4596,4567,4516,4487,4436,4582,4502,8851,1360,5000,3260,5,1,177016189,7948,6.54,0.30,12,0.01,687.00,14812.00,6140,20240627,-26.87,4250,20250214,5.65,5470,-17.92,20250120,4250,5.65,20250214,6140,-26.87,20240627,4250,5.65,20250214,0.05,Y,085620,5000,8850 억,,2187578,N,N,0,N,00,N
20250407,120625,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4485,-55,5,-1.21,114117625,25583,76.60,4530,4530,4375,5900,3180,4540,4460.68,1.24,0,-3942,4596,4567,4516,4487,4436,4582,4502,8851,1360,5000,3260,5,1,177016189,7939,6.53,0.30,12,0.01,687.00,14812.00,6140,20240627,-26.95,4250,20250214,5.53,5470,-18.01,20250120,4250,5.53,20250214,6140,-26.95,20240627,4250,5.53,20250214,0.05,Y,085620,5000,8850 억,,2187578,N,N,0,N,00,N
20250407,110626,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4460,-80,5,-1.76,100934805,22637,67.78,4530,4530,4375,5900,3180,4540,4458.84,1.24,0,-3775,4596,4567,4516,4487,4436,4582,4502,8851,1360,5000,3260,5,1,177016189,7895,6.49,0.30,12,0.01,687.00,14812.00,6140,20240627,-27.36,4250,20250214,4.94,5470,-18.46,20250120,4250,4.94,20250214,6140,-27.36,20240627,4250,4.94,20250214,0.05,Y,085620,5000,8850 억,,2187578,N,N,0,N,00,N
20250407,100625,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4455,-85,5,-1.87,89275040,20025,59.96,4530,4530,4375,5900,3180,4540,4458.18,1.24,0,-3023,4596,4567,4516,4487,4436,4582,4502,8851,1360,5000,3260,5,1,177016189,7886,6.48,0.30,12,0.01,687.00,14812.00,6140,20240627,-27.44,4250,20250214,4.82,5470,-18.56,20250120,4250,4.82,20250214,6140,-27.44,20240627,4250,4.82,20250214,0.05,Y,085620,5000,8850 억,,2187578,N,N,0,N,00,N
20250407,090626,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4420,-120,5,-2.64,5213855,1167,3.49,4530,4530,4375,5900,3180,4540,4467.74,1.24,0,16,4596,4567,4516,4487,4436,4582,4502,8851,1360,5000,3260,5,1,177016189,7824,6.43,0.30,12,0.00,687.00,14812.00,6140,20240627,-28.01,4250,20250214,4.00,5470,-19.20,20250120,4250,4.00,20250214,6140,-28.01,20240627,4250,4.00,20250214,0.05,Y,085620,5000,8850 억,,2187578,N,N,0,N,00,N
20250404,160623,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4540,45,2,1.00,149793200,33398,376.10,4470,4545,4465,5840,3150,4495,4485.09,1.24,0,-1140,4618,4556,4468,4406,4318,4587,4437,8851,1345,5000,3230,5,1,177016189,8037,6.61,0.31,12,0.02,687.00,14812.00,6140,20240627,-26.06,4250,20250214,6.82,5470,-17.00,20250120,4250,6.82,20250214,6140,-26.06,20240627,4250,6.82,20250214,0.05,Y,085620,5000,8850 억,,2189112,N,N,0,N,00,N
20250404,150629,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4510,15,2,0.33,142080235,31697,356.95,4470,4545,4465,5840,3150,4495,4482.45,1.24,0,-1364,4618,4556,4468,4406,4318,4587,4437,8851,1345,5000,3230,5,1,177016189,7983,6.56,0.30,12,0.02,687.00,14812.00,6140,20240627,-26.55,4250,20250214,6.12,5470,-17.55,20250120,4250,6.12,20250214,6140,-26.55,20240627,4250,6.12,20250214,0.05,Y,085620,5000,8850 억,,2189112,N,N,0,N,00,N
20250404,140631,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4500,5,2,0.11,132266100,29513,332.35,4470,4545,4465,5840,3150,4495,4481.62,1.24,0,-267,4618,4556,4468,4406,4318,4587,4437,8851,1345,5000,3230,5,1,177016189,7966,6.55,0.30,12,0.02,687.00,14812.00,6140,20240627,-26.71,4250,20250214,5.88,5470,-17.73,20250120,4250,5.88,20250214,6140,-26.71,20240627,4250,5.88,20250214,0.05,Y,085620,5000,8850 억,,2189112,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 20250407 160624 55 60.00 KOSPI 보험 N N N Y 60 N 4490 -50 5 -1.10 162740505 36512 109.32 4530 4530 4375 5900 3180 4540 4457.18 1.24 0 -5270 4596 4567 4516 4487 4436 4582 4502 8851 1360 5000 3260 5 1 177016189 7948 6.54 0.30 12 0.02 687.00 14812.00 6140 20240627 -26.87 4250 20250214 5.65 5470 -17.92 20250120 4250 5.65 20250214 6140 -26.87 20240627 4250 5.65 20250214 0.05 Y 085620 5000 8850 억 2187578 N N 0 N 00 N
3 20250407 150629 55 60.00 KOSPI 보험 N N N Y 60 N 4485 -55 5 -1.21 152823625 34299 102.70 4530 4530 4375 5900 3180 4540 4455.63 1.24 0 -5000 4596 4567 4516 4487 4436 4582 4502 8851 1360 5000 3260 5 1 177016189 7939 6.53 0.30 12 0.02 687.00 14812.00 6140 20240627 -26.95 4250 20250214 5.53 5470 -18.01 20250120 4250 5.53 20250214 6140 -26.95 20240627 4250 5.53 20250214 0.05 Y 085620 5000 8850 억 2187578 N N 0 N 00 N
4 20250407 140626 55 60.00 KOSPI 보험 N N N Y 60 N 4450 -90 5 -1.98 123458070 27677 82.87 4530 4530 4375 5900 3180 4540 4460.67 1.24 0 -3728 4596 4567 4516 4487 4436 4582 4502 8851 1360 5000 3260 5 1 177016189 7877 6.48 0.30 12 0.02 687.00 14812.00 6140 20240627 -27.52 4250 20250214 4.71 5470 -18.65 20250120 4250 4.71 20250214 6140 -27.52 20240627 4250 4.71 20250214 0.05 Y 085620 5000 8850 억 2187578 N N 0 N 00 N
5 20250407 130625 55 60.00 KOSPI 보험 N N N Y 60 N 4490 -50 5 -1.10 115981430 25999 77.85 4530 4530 4375 5900 3180 4540 4461.00 1.24 0 -3849 4596 4567 4516 4487 4436 4582 4502 8851 1360 5000 3260 5 1 177016189 7948 6.54 0.30 12 0.01 687.00 14812.00 6140 20240627 -26.87 4250 20250214 5.65 5470 -17.92 20250120 4250 5.65 20250214 6140 -26.87 20240627 4250 5.65 20250214 0.05 Y 085620 5000 8850 억 2187578 N N 0 N 00 N
6 20250407 120625 55 60.00 KOSPI 보험 N N N Y 60 N 4485 -55 5 -1.21 114117625 25583 76.60 4530 4530 4375 5900 3180 4540 4460.68 1.24 0 -3942 4596 4567 4516 4487 4436 4582 4502 8851 1360 5000 3260 5 1 177016189 7939 6.53 0.30 12 0.01 687.00 14812.00 6140 20240627 -26.95 4250 20250214 5.53 5470 -18.01 20250120 4250 5.53 20250214 6140 -26.95 20240627 4250 5.53 20250214 0.05 Y 085620 5000 8850 억 2187578 N N 0 N 00 N
7 20250407 110626 55 60.00 KOSPI 보험 N N N Y 60 N 4460 -80 5 -1.76 100934805 22637 67.78 4530 4530 4375 5900 3180 4540 4458.84 1.24 0 -3775 4596 4567 4516 4487 4436 4582 4502 8851 1360 5000 3260 5 1 177016189 7895 6.49 0.30 12 0.01 687.00 14812.00 6140 20240627 -27.36 4250 20250214 4.94 5470 -18.46 20250120 4250 4.94 20250214 6140 -27.36 20240627 4250 4.94 20250214 0.05 Y 085620 5000 8850 억 2187578 N N 0 N 00 N
8 20250407 100625 55 60.00 KOSPI 보험 N N N Y 60 N 4455 -85 5 -1.87 89275040 20025 59.96 4530 4530 4375 5900 3180 4540 4458.18 1.24 0 -3023 4596 4567 4516 4487 4436 4582 4502 8851 1360 5000 3260 5 1 177016189 7886 6.48 0.30 12 0.01 687.00 14812.00 6140 20240627 -27.44 4250 20250214 4.82 5470 -18.56 20250120 4250 4.82 20250214 6140 -27.44 20240627 4250 4.82 20250214 0.05 Y 085620 5000 8850 억 2187578 N N 0 N 00 N
9 20250407 090626 55 60.00 KOSPI 보험 N N N Y 60 N 4420 -120 5 -2.64 5213855 1167 3.49 4530 4530 4375 5900 3180 4540 4467.74 1.24 0 16 4596 4567 4516 4487 4436 4582 4502 8851 1360 5000 3260 5 1 177016189 7824 6.43 0.30 12 0.00 687.00 14812.00 6140 20240627 -28.01 4250 20250214 4.00 5470 -19.20 20250120 4250 4.00 20250214 6140 -28.01 20240627 4250 4.00 20250214 0.05 Y 085620 5000 8850 억 2187578 N N 0 N 00 N
10 20250404 160623 55 60.00 KOSPI 보험 N N N Y 60 N 4540 45 2 1.00 149793200 33398 376.10 4470 4545 4465 5840 3150 4495 4485.09 1.24 0 -1140 4618 4556 4468 4406 4318 4587 4437 8851 1345 5000 3230 5 1 177016189 8037 6.61 0.31 12 0.02 687.00 14812.00 6140 20240627 -26.06 4250 20250214 6.82 5470 -17.00 20250120 4250 6.82 20250214 6140 -26.06 20240627 4250 6.82 20250214 0.05 Y 085620 5000 8850 억 2189112 N N 0 N 00 N
11 20250404 150629 55 60.00 KOSPI 보험 N N N Y 60 N 4510 15 2 0.33 142080235 31697 356.95 4470 4545 4465 5840 3150 4495 4482.45 1.24 0 -1364 4618 4556 4468 4406 4318 4587 4437 8851 1345 5000 3230 5 1 177016189 7983 6.56 0.30 12 0.02 687.00 14812.00 6140 20240627 -26.55 4250 20250214 6.12 5470 -17.55 20250120 4250 6.12 20250214 6140 -26.55 20240627 4250 6.12 20250214 0.05 Y 085620 5000 8850 억 2189112 N N 0 N 00 N
12 20250404 140631 55 60.00 KOSPI 보험 N N N Y 60 N 4500 5 2 0.11 132266100 29513 332.35 4470 4545 4465 5840 3150 4495 4481.62 1.24 0 -267 4618 4556 4468 4406 4318 4587 4437 8851 1345 5000 3230 5 1 177016189 7966 6.55 0.30 12 0.02 687.00 14812.00 6140 20240627 -26.71 4250 20250214 5.88 5470 -17.73 20250120 4250 5.88 20250214 6140 -26.71 20240627 4250 5.88 20250214 0.05 Y 085620 5000 8850 억 2189112 N N 0 N 00 N