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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160628,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5200,-10,5,-0.19,757076200,147722,76.87,5110,5200,5060,6770,3650,5210,5124.98,81.49,0,-32185,5296,5252,5176,5132,5056,5275,5155,8068,1560,5000,3640,10,1,161358585,8391,2.67,0.41,12,0.09,1948.00,12559.00,9440,20240731,-44.92,4375,20250102,18.86,5630,-7.64,20250225,4375,18.86,20250102,9440,-44.92,20240731,4375,18.86,20250102,0.30,Y,082640,5000,8067 억,,131484860,N,N,11884,N,00,N
20250411,150634,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5180,-30,5,-0.58,692073860,135178,70.34,5110,5200,5060,6770,3650,5210,5119.72,81.49,0,-27696,5296,5252,5176,5132,5056,5275,5155,8068,1560,5000,3640,10,1,161358585,8358,2.66,0.41,12,0.08,1948.00,12559.00,9440,20240731,-45.13,4375,20250102,18.40,5630,-7.99,20250225,4375,18.40,20250102,9440,-45.13,20240731,4375,18.40,20250102,0.30,Y,082640,5000,8067 억,,131484860,N,N,7318,N,00,N
20250411,140633,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5130,-80,5,-1.54,445775520,87427,45.49,5110,5200,5060,6770,3650,5210,5098.83,81.49,0,-30522,5296,5252,5176,5132,5056,5275,5155,8068,1560,5000,3640,10,1,161358585,8278,2.63,0.41,12,0.05,1948.00,12559.00,9440,20240731,-45.66,4375,20250102,17.26,5630,-8.88,20250225,4375,17.26,20250102,9440,-45.66,20240731,4375,17.26,20250102,0.30,Y,082640,5000,8067 억,,131484860,N,N,7318,N,00,N
20250411,130635,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5120,-90,5,-1.73,374139820,73427,38.21,5110,5200,5060,6770,3650,5210,5095.40,81.49,0,-26289,5296,5252,5176,5132,5056,5275,5155,8068,1560,5000,3640,10,1,161358585,8262,2.63,0.41,12,0.05,1948.00,12559.00,9440,20240731,-45.76,4375,20250102,17.03,5630,-9.06,20250225,4375,17.03,20250102,9440,-45.76,20240731,4375,17.03,20250102,0.30,Y,082640,5000,8067 억,,131484860,N,N,7318,N,00,N
20250411,120635,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5120,-90,5,-1.73,328702125,64533,33.58,5110,5200,5060,6770,3650,5210,5093.55,81.49,0,-25500,5296,5252,5176,5132,5056,5275,5155,8068,1560,5000,3640,10,1,161358585,8262,2.63,0.41,12,0.04,1948.00,12559.00,9440,20240731,-45.76,4375,20250102,17.03,5630,-9.06,20250225,4375,17.03,20250102,9440,-45.76,20240731,4375,17.03,20250102,0.30,Y,082640,5000,8067 억,,131484860,N,N,7318,N,00,N
20250411,110634,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5080,-130,5,-2.50,287957385,56534,29.42,5110,5200,5060,6770,3650,5210,5093.53,81.49,0,-23563,5296,5252,5176,5132,5056,5275,5155,8068,1560,5000,3640,10,1,161358585,8197,2.61,0.40,12,0.04,1948.00,12559.00,9440,20240731,-46.19,4375,20250102,16.11,5630,-9.77,20250225,4375,16.11,20250102,9440,-46.19,20240731,4375,16.11,20250102,0.30,Y,082640,5000,8067 억,,131484860,N,N,7318,N,00,N
20250411,100635,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5090,-120,5,-2.30,214467590,42064,21.89,5110,5200,5060,6770,3650,5210,5098.60,81.49,0,-16588,5296,5252,5176,5132,5056,5275,5155,8068,1560,5000,3640,10,1,161358585,8213,2.61,0.41,12,0.03,1948.00,12559.00,9440,20240731,-46.08,4375,20250102,16.34,5630,-9.59,20250225,4375,16.34,20250102,9440,-46.08,20240731,4375,16.34,20250102,0.30,Y,082640,5000,8067 억,,131484860,N,N,7318,N,00,N
20250411,090638,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5160,-50,5,-0.96,14230260,2768,1.44,5110,5200,5110,6770,3650,5210,5140.99,81.49,0,143,5296,5252,5176,5132,5056,5275,5155,8068,1560,5000,3640,10,1,161358585,8326,2.65,0.41,12,0.00,1948.00,12559.00,9440,20240731,-45.34,4375,20250102,17.94,5630,-8.35,20250225,4375,17.94,20250102,9440,-45.34,20240731,4375,17.94,20250102,0.30,Y,082640,5000,8067 억,,131484860,N,N,7318,N,00,N
20250410,160631,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5210,200,2,3.99,991794785,192183,126.18,5130,5220,5100,6510,3510,5010,5160.68,81.43,0,51407,5200,5105,5045,4950,4890,5075,4920,8068,1500,5000,3500,10,1,161358585,8407,2.67,0.41,12,0.12,1948.00,12559.00,9440,20240731,-44.81,4375,20250102,19.09,5630,-7.46,20250225,4375,19.09,20250102,9440,-44.81,20240731,4375,19.09,20250102,0.30,Y,082640,5000,8067 억,,131402299,N,N,7318,N,00,N
20250410,150634,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5170,160,2,3.19,950762315,184246,120.96,5130,5220,5100,6510,3510,5010,5160.29,81.43,0,48966,5200,5105,5045,4950,4890,5075,4920,8068,1500,5000,3500,10,1,161358585,8342,2.65,0.41,12,0.11,1948.00,12559.00,9440,20240731,-45.23,4375,20250102,18.17,5630,-8.17,20250225,4375,18.17,20250102,9440,-45.23,20240731,4375,18.17,20250102,0.30,Y,082640,5000,8067 억,,131402299,N,N,10858,N,00,N
20250410,140632,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5180,170,2,3.39,847310010,164294,107.87,5130,5220,5100,6510,3510,5010,5157.28,81.43,0,45043,5200,5105,5045,4950,4890,5075,4920,8068,1500,5000,3500,10,1,161358585,8358,2.66,0.41,12,0.10,1948.00,12559.00,9440,20240731,-45.13,4375,20250102,18.40,5630,-7.99,20250225,4375,18.40,20250102,9440,-45.13,20240731,4375,18.40,20250102,0.30,Y,082640,5000,8067 억,,131402299,N,N,10858,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 20250411 160628 55 60.00 KOSPI 보험 N N N Y 60 N 5200 -10 5 -0.19 757076200 147722 76.87 5110 5200 5060 6770 3650 5210 5124.98 81.49 0 -32185 5296 5252 5176 5132 5056 5275 5155 8068 1560 5000 3640 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 0.30 Y 082640 5000 8067 억 131484860 N N 11884 N 00 N
3 20250411 150634 55 60.00 KOSPI 보험 N N N Y 60 N 5180 -30 5 -0.58 692073860 135178 70.34 5110 5200 5060 6770 3650 5210 5119.72 81.49 0 -27696 5296 5252 5176 5132 5056 5275 5155 8068 1560 5000 3640 10 1 161358585 8358 2.66 0.41 12 0.08 1948.00 12559.00 9440 20240731 -45.13 4375 20250102 18.40 5630 -7.99 20250225 4375 18.40 20250102 9440 -45.13 20240731 4375 18.40 20250102 0.30 Y 082640 5000 8067 억 131484860 N N 7318 N 00 N
4 20250411 140633 55 60.00 KOSPI 보험 N N N Y 60 N 5130 -80 5 -1.54 445775520 87427 45.49 5110 5200 5060 6770 3650 5210 5098.83 81.49 0 -30522 5296 5252 5176 5132 5056 5275 5155 8068 1560 5000 3640 10 1 161358585 8278 2.63 0.41 12 0.05 1948.00 12559.00 9440 20240731 -45.66 4375 20250102 17.26 5630 -8.88 20250225 4375 17.26 20250102 9440 -45.66 20240731 4375 17.26 20250102 0.30 Y 082640 5000 8067 억 131484860 N N 7318 N 00 N
5 20250411 130635 55 60.00 KOSPI 보험 N N N Y 60 N 5120 -90 5 -1.73 374139820 73427 38.21 5110 5200 5060 6770 3650 5210 5095.40 81.49 0 -26289 5296 5252 5176 5132 5056 5275 5155 8068 1560 5000 3640 10 1 161358585 8262 2.63 0.41 12 0.05 1948.00 12559.00 9440 20240731 -45.76 4375 20250102 17.03 5630 -9.06 20250225 4375 17.03 20250102 9440 -45.76 20240731 4375 17.03 20250102 0.30 Y 082640 5000 8067 억 131484860 N N 7318 N 00 N
6 20250411 120635 55 60.00 KOSPI 보험 N N N Y 60 N 5120 -90 5 -1.73 328702125 64533 33.58 5110 5200 5060 6770 3650 5210 5093.55 81.49 0 -25500 5296 5252 5176 5132 5056 5275 5155 8068 1560 5000 3640 10 1 161358585 8262 2.63 0.41 12 0.04 1948.00 12559.00 9440 20240731 -45.76 4375 20250102 17.03 5630 -9.06 20250225 4375 17.03 20250102 9440 -45.76 20240731 4375 17.03 20250102 0.30 Y 082640 5000 8067 억 131484860 N N 7318 N 00 N
7 20250411 110634 55 60.00 KOSPI 보험 N N N Y 60 N 5080 -130 5 -2.50 287957385 56534 29.42 5110 5200 5060 6770 3650 5210 5093.53 81.49 0 -23563 5296 5252 5176 5132 5056 5275 5155 8068 1560 5000 3640 10 1 161358585 8197 2.61 0.40 12 0.04 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 0.30 Y 082640 5000 8067 억 131484860 N N 7318 N 00 N
8 20250411 100635 55 60.00 KOSPI 보험 N N N Y 60 N 5090 -120 5 -2.30 214467590 42064 21.89 5110 5200 5060 6770 3650 5210 5098.60 81.49 0 -16588 5296 5252 5176 5132 5056 5275 5155 8068 1560 5000 3640 10 1 161358585 8213 2.61 0.41 12 0.03 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 0.30 Y 082640 5000 8067 억 131484860 N N 7318 N 00 N
9 20250411 090638 55 60.00 KOSPI 보험 N N N Y 60 N 5160 -50 5 -0.96 14230260 2768 1.44 5110 5200 5110 6770 3650 5210 5140.99 81.49 0 143 5296 5252 5176 5132 5056 5275 5155 8068 1560 5000 3640 10 1 161358585 8326 2.65 0.41 12 0.00 1948.00 12559.00 9440 20240731 -45.34 4375 20250102 17.94 5630 -8.35 20250225 4375 17.94 20250102 9440 -45.34 20240731 4375 17.94 20250102 0.30 Y 082640 5000 8067 억 131484860 N N 7318 N 00 N
10 20250410 160631 55 60.00 KOSPI 보험 N N N Y 60 N 5210 200 2 3.99 991794785 192183 126.18 5130 5220 5100 6510 3510 5010 5160.68 81.43 0 51407 5200 5105 5045 4950 4890 5075 4920 8068 1500 5000 3500 10 1 161358585 8407 2.67 0.41 12 0.12 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 0.30 Y 082640 5000 8067 억 131402299 N N 7318 N 00 N
11 20250410 150634 55 60.00 KOSPI 보험 N N N Y 60 N 5170 160 2 3.19 950762315 184246 120.96 5130 5220 5100 6510 3510 5010 5160.29 81.43 0 48966 5200 5105 5045 4950 4890 5075 4920 8068 1500 5000 3500 10 1 161358585 8342 2.65 0.41 12 0.11 1948.00 12559.00 9440 20240731 -45.23 4375 20250102 18.17 5630 -8.17 20250225 4375 18.17 20250102 9440 -45.23 20240731 4375 18.17 20250102 0.30 Y 082640 5000 8067 억 131402299 N N 10858 N 00 N
12 20250410 140632 55 60.00 KOSPI 보험 N N N Y 60 N 5180 170 2 3.39 847310010 164294 107.87 5130 5220 5100 6510 3510 5010 5157.28 81.43 0 45043 5200 5105 5045 4950 4890 5075 4920 8068 1500 5000 3500 10 1 161358585 8358 2.66 0.41 12 0.10 1948.00 12559.00 9440 20240731 -45.13 4375 20250102 18.40 5630 -7.99 20250225 4375 18.40 20250102 9440 -45.13 20240731 4375 18.40 20250102 0.30 Y 082640 5000 8067 억 131402299 N N 10858 N 00 N