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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160635,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,6270,70,2,1.13,1435114790,229419,64.44,6130,6340,6130,8060,4340,6200,6255.43,81.47,0,-50325,6413,6306,6123,6016,5833,6360,6070,8068,1860,5000,4340,10,1,161358585,10117,3.22,0.50,12,0.14,1948.00,12559.00,9440,20240731,-33.58,4375,20250102,43.31,6340,-1.10,20250422,4375,43.31,20250102,9440,-33.58,20240731,4375,43.31,20250102,0.36,Y,082640,5000,8067 억,,131457475,N,N,17949,N,00,N
20250422,150647,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,6260,60,2,0.97,1329693235,212590,59.72,6130,6340,6130,8060,4340,6200,6254.73,81.47,0,-48863,6413,6306,6123,6016,5833,6360,6070,8068,1860,5000,4340,10,1,161358585,10101,3.21,0.50,12,0.13,1948.00,12559.00,9440,20240731,-33.69,4375,20250102,43.09,6340,-1.26,20250422,4375,43.09,20250102,9440,-33.69,20240731,4375,43.09,20250102,0.36,Y,082640,5000,8067 억,,131457475,N,N,21067,N,00,N
20250422,140647,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,6330,130,2,2.10,1062042875,170020,47.76,6130,6340,6130,8060,4340,6200,6246.58,81.47,0,-29638,6413,6306,6123,6016,5833,6360,6070,8068,1860,5000,4340,10,1,161358585,10214,3.25,0.50,12,0.11,1948.00,12559.00,9440,20240731,-32.94,4375,20250102,44.69,6340,-0.16,20250422,4375,44.69,20250102,9440,-32.94,20240731,4375,44.69,20250102,0.36,Y,082640,5000,8067 억,,131457475,N,N,21067,N,00,N
20250422,130645,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,6250,50,2,0.81,732335500,117655,33.05,6130,6300,6130,8060,4340,6200,6224.43,81.47,0,-31347,6413,6306,6123,6016,5833,6360,6070,8068,1860,5000,4340,10,1,161358585,10085,3.21,0.50,12,0.07,1948.00,12559.00,9440,20240731,-33.79,4375,20250102,42.86,6300,-0.79,20250422,4375,42.86,20250102,9440,-33.79,20240731,4375,42.86,20250102,0.36,Y,082640,5000,8067 억,,131457475,N,N,21067,N,00,N
20250422,120646,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,6240,40,2,0.65,575116975,92412,25.96,6130,6300,6130,8060,4340,6200,6223.40,81.47,0,-30943,6413,6306,6123,6016,5833,6360,6070,8068,1860,5000,4340,10,1,161358585,10069,3.20,0.50,12,0.06,1948.00,12559.00,9440,20240731,-33.90,4375,20250102,42.63,6300,-0.95,20250422,4375,42.63,20250102,9440,-33.90,20240731,4375,42.63,20250102,0.36,Y,082640,5000,8067 억,,131457475,N,N,21067,N,00,N
20250422,110646,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,6220,20,2,0.32,521977045,83900,23.57,6130,6300,6130,8060,4340,6200,6221.42,81.47,0,-27837,6413,6306,6123,6016,5833,6360,6070,8068,1860,5000,4340,10,1,161358585,10037,3.19,0.50,12,0.05,1948.00,12559.00,9440,20240731,-34.11,4375,20250102,42.17,6300,-1.27,20250422,4375,42.17,20250102,9440,-34.11,20240731,4375,42.17,20250102,0.36,Y,082640,5000,8067 억,,131457475,N,N,21067,N,00,N
20250422,100645,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,6210,10,2,0.16,394532905,63391,17.81,6130,6300,6130,8060,4340,6200,6223.80,81.47,0,-19731,6413,6306,6123,6016,5833,6360,6070,8068,1860,5000,4340,10,1,161358585,10020,3.19,0.49,12,0.04,1948.00,12559.00,9440,20240731,-34.22,4375,20250102,41.94,6300,-1.43,20250422,4375,41.94,20250102,9440,-34.22,20240731,4375,41.94,20250102,0.36,Y,082640,5000,8067 억,,131457475,N,N,21067,N,00,N
20250422,090647,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,6260,60,2,0.97,110349010,17710,4.97,6130,6270,6130,8060,4340,6200,6230.89,81.47,0,-5662,6413,6306,6123,6016,5833,6360,6070,8068,1860,5000,4340,10,1,161358585,10101,3.21,0.50,12,0.01,1948.00,12559.00,9440,20240731,-33.69,4375,20250102,43.09,6270,-0.16,20250422,4375,43.09,20250102,9440,-33.69,20240731,4375,43.09,20250102,0.36,Y,082640,5000,8067 억,,131457475,N,N,21067,N,00,N
20250421,160632,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,6200,260,2,4.38,2165982190,356000,99.11,5970,6230,5940,7720,4160,5940,6084.21,81.48,0,11012,6173,6056,5843,5726,5513,6115,5785,8068,1780,5000,4150,10,1,161358585,10004,3.18,0.49,12,0.22,1948.00,12559.00,9440,20240731,-34.32,4375,20250102,41.71,6230,-0.48,20250421,4375,41.71,20250102,9440,-34.32,20240731,4375,41.71,20250102,0.34,Y,082640,5000,8067 억,,131472494,N,N,21067,N,00,N
20250421,150644,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,6210,270,2,4.55,2077925460,341801,95.16,5970,6230,5940,7720,4160,5940,6079.34,81.48,0,8836,6173,6056,5843,5726,5513,6115,5785,8068,1780,5000,4150,10,1,161358585,10020,3.19,0.49,12,0.21,1948.00,12559.00,9440,20240731,-34.22,4375,20250102,41.94,6230,-0.32,20250421,4375,41.94,20250102,9440,-34.22,20240731,4375,41.94,20250102,0.34,Y,082640,5000,8067 억,,131472494,N,N,4933,N,00,N
20250421,140644,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,6180,240,2,4.04,1883017340,310339,86.40,5970,6230,5940,7720,4160,5940,6067.61,81.48,0,7142,6173,6056,5843,5726,5513,6115,5785,8068,1780,5000,4150,10,1,161358585,9972,3.17,0.49,12,0.19,1948.00,12559.00,9440,20240731,-34.53,4375,20250102,41.26,6230,-0.80,20250421,4375,41.26,20250102,9440,-34.53,20240731,4375,41.26,20250102,0.34,Y,082640,5000,8067 억,,131472494,N,N,4933,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 20250422 160635 55 60.00 KOSPI 보험 N N N Y 60 N 6270 70 2 1.13 1435114790 229419 64.44 6130 6340 6130 8060 4340 6200 6255.43 81.47 0 -50325 6413 6306 6123 6016 5833 6360 6070 8068 1860 5000 4340 10 1 161358585 10117 3.22 0.50 12 0.14 1948.00 12559.00 9440 20240731 -33.58 4375 20250102 43.31 6340 -1.10 20250422 4375 43.31 20250102 9440 -33.58 20240731 4375 43.31 20250102 0.36 Y 082640 5000 8067 억 131457475 N N 17949 N 00 N
3 20250422 150647 55 60.00 KOSPI 보험 N N N Y 60 N 6260 60 2 0.97 1329693235 212590 59.72 6130 6340 6130 8060 4340 6200 6254.73 81.47 0 -48863 6413 6306 6123 6016 5833 6360 6070 8068 1860 5000 4340 10 1 161358585 10101 3.21 0.50 12 0.13 1948.00 12559.00 9440 20240731 -33.69 4375 20250102 43.09 6340 -1.26 20250422 4375 43.09 20250102 9440 -33.69 20240731 4375 43.09 20250102 0.36 Y 082640 5000 8067 억 131457475 N N 21067 N 00 N
4 20250422 140647 55 60.00 KOSPI 보험 N N N Y 60 N 6330 130 2 2.10 1062042875 170020 47.76 6130 6340 6130 8060 4340 6200 6246.58 81.47 0 -29638 6413 6306 6123 6016 5833 6360 6070 8068 1860 5000 4340 10 1 161358585 10214 3.25 0.50 12 0.11 1948.00 12559.00 9440 20240731 -32.94 4375 20250102 44.69 6340 -0.16 20250422 4375 44.69 20250102 9440 -32.94 20240731 4375 44.69 20250102 0.36 Y 082640 5000 8067 억 131457475 N N 21067 N 00 N
5 20250422 130645 55 60.00 KOSPI 보험 N N N Y 60 N 6250 50 2 0.81 732335500 117655 33.05 6130 6300 6130 8060 4340 6200 6224.43 81.47 0 -31347 6413 6306 6123 6016 5833 6360 6070 8068 1860 5000 4340 10 1 161358585 10085 3.21 0.50 12 0.07 1948.00 12559.00 9440 20240731 -33.79 4375 20250102 42.86 6300 -0.79 20250422 4375 42.86 20250102 9440 -33.79 20240731 4375 42.86 20250102 0.36 Y 082640 5000 8067 억 131457475 N N 21067 N 00 N
6 20250422 120646 55 60.00 KOSPI 보험 N N N Y 60 N 6240 40 2 0.65 575116975 92412 25.96 6130 6300 6130 8060 4340 6200 6223.40 81.47 0 -30943 6413 6306 6123 6016 5833 6360 6070 8068 1860 5000 4340 10 1 161358585 10069 3.20 0.50 12 0.06 1948.00 12559.00 9440 20240731 -33.90 4375 20250102 42.63 6300 -0.95 20250422 4375 42.63 20250102 9440 -33.90 20240731 4375 42.63 20250102 0.36 Y 082640 5000 8067 억 131457475 N N 21067 N 00 N
7 20250422 110646 55 60.00 KOSPI 보험 N N N Y 60 N 6220 20 2 0.32 521977045 83900 23.57 6130 6300 6130 8060 4340 6200 6221.42 81.47 0 -27837 6413 6306 6123 6016 5833 6360 6070 8068 1860 5000 4340 10 1 161358585 10037 3.19 0.50 12 0.05 1948.00 12559.00 9440 20240731 -34.11 4375 20250102 42.17 6300 -1.27 20250422 4375 42.17 20250102 9440 -34.11 20240731 4375 42.17 20250102 0.36 Y 082640 5000 8067 억 131457475 N N 21067 N 00 N
8 20250422 100645 55 60.00 KOSPI 보험 N N N Y 60 N 6210 10 2 0.16 394532905 63391 17.81 6130 6300 6130 8060 4340 6200 6223.80 81.47 0 -19731 6413 6306 6123 6016 5833 6360 6070 8068 1860 5000 4340 10 1 161358585 10020 3.19 0.49 12 0.04 1948.00 12559.00 9440 20240731 -34.22 4375 20250102 41.94 6300 -1.43 20250422 4375 41.94 20250102 9440 -34.22 20240731 4375 41.94 20250102 0.36 Y 082640 5000 8067 억 131457475 N N 21067 N 00 N
9 20250422 090647 55 60.00 KOSPI 보험 N N N Y 60 N 6260 60 2 0.97 110349010 17710 4.97 6130 6270 6130 8060 4340 6200 6230.89 81.47 0 -5662 6413 6306 6123 6016 5833 6360 6070 8068 1860 5000 4340 10 1 161358585 10101 3.21 0.50 12 0.01 1948.00 12559.00 9440 20240731 -33.69 4375 20250102 43.09 6270 -0.16 20250422 4375 43.09 20250102 9440 -33.69 20240731 4375 43.09 20250102 0.36 Y 082640 5000 8067 억 131457475 N N 21067 N 00 N
10 20250421 160632 55 60.00 KOSPI 보험 N N N Y 60 N 6200 260 2 4.38 2165982190 356000 99.11 5970 6230 5940 7720 4160 5940 6084.21 81.48 0 11012 6173 6056 5843 5726 5513 6115 5785 8068 1780 5000 4150 10 1 161358585 10004 3.18 0.49 12 0.22 1948.00 12559.00 9440 20240731 -34.32 4375 20250102 41.71 6230 -0.48 20250421 4375 41.71 20250102 9440 -34.32 20240731 4375 41.71 20250102 0.34 Y 082640 5000 8067 억 131472494 N N 21067 N 00 N
11 20250421 150644 55 60.00 KOSPI 보험 N N N Y 60 N 6210 270 2 4.55 2077925460 341801 95.16 5970 6230 5940 7720 4160 5940 6079.34 81.48 0 8836 6173 6056 5843 5726 5513 6115 5785 8068 1780 5000 4150 10 1 161358585 10020 3.19 0.49 12 0.21 1948.00 12559.00 9440 20240731 -34.22 4375 20250102 41.94 6230 -0.32 20250421 4375 41.94 20250102 9440 -34.22 20240731 4375 41.94 20250102 0.34 Y 082640 5000 8067 억 131472494 N N 4933 N 00 N
12 20250421 140644 55 60.00 KOSPI 보험 N N N Y 60 N 6180 240 2 4.04 1883017340 310339 86.40 5970 6230 5940 7720 4160 5940 6067.61 81.48 0 7142 6173 6056 5843 5726 5513 6115 5785 8068 1780 5000 4150 10 1 161358585 9972 3.17 0.49 12 0.19 1948.00 12559.00 9440 20240731 -34.53 4375 20250102 41.26 6230 -0.80 20250421 4375 41.26 20250102 9440 -34.53 20240731 4375 41.26 20250102 0.34 Y 082640 5000 8067 억 131472494 N N 4933 N 00 N