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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160632,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5510,310,2,5.96,1391936455,255493,172.96,5520,5550,5350,6760,3640,5200,5448.04,81.46,0,24797,5293,5246,5153,5106,5013,5270,5130,8068,1560,5000,3640,10,1,161358585,8891,2.83,0.44,12,0.16,1948.00,12559.00,9440,20240731,-41.63,4375,20250102,25.94,5630,-2.13,20250225,4375,25.94,20250102,9440,-41.63,20240731,4375,25.94,20250102,0.30,Y,082640,5000,8067 억,,131449278,N,N,5058,N,00,N
20250414,150637,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5520,320,2,6.15,1260992805,231662,156.82,5520,5550,5350,6760,3640,5200,5443.24,81.46,0,8671,5293,5246,5153,5106,5013,5270,5130,8068,1560,5000,3640,10,1,161358585,8907,2.83,0.44,12,0.14,1948.00,12559.00,9440,20240731,-41.53,4375,20250102,26.17,5630,-1.95,20250225,4375,26.17,20250102,9440,-41.53,20240731,4375,26.17,20250102,0.30,Y,082640,5000,8067 억,,131449278,N,N,11884,N,00,N
20250414,140635,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5430,230,2,4.42,935339855,172293,116.63,5520,5550,5350,6760,3640,5200,5428.77,81.46,0,-745,5293,5246,5153,5106,5013,5270,5130,8068,1560,5000,3640,10,1,161358585,8762,2.79,0.43,12,0.11,1948.00,12559.00,9440,20240731,-42.48,4375,20250102,24.11,5630,-3.55,20250225,4375,24.11,20250102,9440,-42.48,20240731,4375,24.11,20250102,0.30,Y,082640,5000,8067 억,,131449278,N,N,11884,N,00,N
20250414,130635,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5410,210,2,4.04,858167310,158036,106.98,5520,5550,5350,6760,3640,5200,5430.20,81.46,0,-2827,5293,5246,5153,5106,5013,5270,5130,8068,1560,5000,3640,10,1,161358585,8729,2.78,0.43,12,0.10,1948.00,12559.00,9440,20240731,-42.69,4375,20250102,23.66,5630,-3.91,20250225,4375,23.66,20250102,9440,-42.69,20240731,4375,23.66,20250102,0.30,Y,082640,5000,8067 억,,131449278,N,N,11884,N,00,N
20250414,120637,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5410,210,2,4.04,792897280,145995,98.83,5520,5550,5350,6760,3640,5200,5430.99,81.46,0,-4656,5293,5246,5153,5106,5013,5270,5130,8068,1560,5000,3640,10,1,161358585,8729,2.78,0.43,12,0.09,1948.00,12559.00,9440,20240731,-42.69,4375,20250102,23.66,5630,-3.91,20250225,4375,23.66,20250102,9440,-42.69,20240731,4375,23.66,20250102,0.30,Y,082640,5000,8067 억,,131449278,N,N,11884,N,00,N
20250414,110633,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5400,200,2,3.85,700274020,128831,87.21,5520,5550,5350,6760,3640,5200,5435.60,81.46,0,-8827,5293,5246,5153,5106,5013,5270,5130,8068,1560,5000,3640,10,1,161358585,8713,2.77,0.43,12,0.08,1948.00,12559.00,9440,20240731,-42.80,4375,20250102,23.43,5630,-4.09,20250225,4375,23.43,20250102,9440,-42.80,20240731,4375,23.43,20250102,0.30,Y,082640,5000,8067 억,,131449278,N,N,11884,N,00,N
20250414,100636,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5400,200,2,3.85,581376480,106697,72.23,5520,5550,5380,6760,3640,5200,5448.85,81.46,0,-6743,5293,5246,5153,5106,5013,5270,5130,8068,1560,5000,3640,10,1,161358585,8713,2.77,0.43,12,0.07,1948.00,12559.00,9440,20240731,-42.80,4375,20250102,23.43,5630,-4.09,20250225,4375,23.43,20250102,9440,-42.80,20240731,4375,23.43,20250102,0.30,Y,082640,5000,8067 억,,131449278,N,N,11884,N,00,N
20250414,090636,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5460,260,2,5.00,237466375,43229,29.26,5520,5550,5430,6760,3640,5200,5493.22,81.46,0,-25192,5293,5246,5153,5106,5013,5270,5130,8068,1560,5000,3640,10,1,161358585,8810,2.80,0.43,12,0.03,1948.00,12559.00,9440,20240731,-42.16,4375,20250102,24.80,5630,-3.02,20250225,4375,24.80,20250102,9440,-42.16,20240731,4375,24.80,20250102,0.30,Y,082640,5000,8067 억,,131449278,N,N,11884,N,00,N
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
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 20250414 160632 55 60.00 KOSPI 보험 N N N Y 60 N 5510 310 2 5.96 1391936455 255493 172.96 5520 5550 5350 6760 3640 5200 5448.04 81.46 0 24797 5293 5246 5153 5106 5013 5270 5130 8068 1560 5000 3640 10 1 161358585 8891 2.83 0.44 12 0.16 1948.00 12559.00 9440 20240731 -41.63 4375 20250102 25.94 5630 -2.13 20250225 4375 25.94 20250102 9440 -41.63 20240731 4375 25.94 20250102 0.30 Y 082640 5000 8067 억 131449278 N N 5058 N 00 N
3 20250414 150637 55 60.00 KOSPI 보험 N N N Y 60 N 5520 320 2 6.15 1260992805 231662 156.82 5520 5550 5350 6760 3640 5200 5443.24 81.46 0 8671 5293 5246 5153 5106 5013 5270 5130 8068 1560 5000 3640 10 1 161358585 8907 2.83 0.44 12 0.14 1948.00 12559.00 9440 20240731 -41.53 4375 20250102 26.17 5630 -1.95 20250225 4375 26.17 20250102 9440 -41.53 20240731 4375 26.17 20250102 0.30 Y 082640 5000 8067 억 131449278 N N 11884 N 00 N
4 20250414 140635 55 60.00 KOSPI 보험 N N N Y 60 N 5430 230 2 4.42 935339855 172293 116.63 5520 5550 5350 6760 3640 5200 5428.77 81.46 0 -745 5293 5246 5153 5106 5013 5270 5130 8068 1560 5000 3640 10 1 161358585 8762 2.79 0.43 12 0.11 1948.00 12559.00 9440 20240731 -42.48 4375 20250102 24.11 5630 -3.55 20250225 4375 24.11 20250102 9440 -42.48 20240731 4375 24.11 20250102 0.30 Y 082640 5000 8067 억 131449278 N N 11884 N 00 N
5 20250414 130635 55 60.00 KOSPI 보험 N N N Y 60 N 5410 210 2 4.04 858167310 158036 106.98 5520 5550 5350 6760 3640 5200 5430.20 81.46 0 -2827 5293 5246 5153 5106 5013 5270 5130 8068 1560 5000 3640 10 1 161358585 8729 2.78 0.43 12 0.10 1948.00 12559.00 9440 20240731 -42.69 4375 20250102 23.66 5630 -3.91 20250225 4375 23.66 20250102 9440 -42.69 20240731 4375 23.66 20250102 0.30 Y 082640 5000 8067 억 131449278 N N 11884 N 00 N
6 20250414 120637 55 60.00 KOSPI 보험 N N N Y 60 N 5410 210 2 4.04 792897280 145995 98.83 5520 5550 5350 6760 3640 5200 5430.99 81.46 0 -4656 5293 5246 5153 5106 5013 5270 5130 8068 1560 5000 3640 10 1 161358585 8729 2.78 0.43 12 0.09 1948.00 12559.00 9440 20240731 -42.69 4375 20250102 23.66 5630 -3.91 20250225 4375 23.66 20250102 9440 -42.69 20240731 4375 23.66 20250102 0.30 Y 082640 5000 8067 억 131449278 N N 11884 N 00 N
7 20250414 110633 55 60.00 KOSPI 보험 N N N Y 60 N 5400 200 2 3.85 700274020 128831 87.21 5520 5550 5350 6760 3640 5200 5435.60 81.46 0 -8827 5293 5246 5153 5106 5013 5270 5130 8068 1560 5000 3640 10 1 161358585 8713 2.77 0.43 12 0.08 1948.00 12559.00 9440 20240731 -42.80 4375 20250102 23.43 5630 -4.09 20250225 4375 23.43 20250102 9440 -42.80 20240731 4375 23.43 20250102 0.30 Y 082640 5000 8067 억 131449278 N N 11884 N 00 N
8 20250414 100636 55 60.00 KOSPI 보험 N N N Y 60 N 5400 200 2 3.85 581376480 106697 72.23 5520 5550 5380 6760 3640 5200 5448.85 81.46 0 -6743 5293 5246 5153 5106 5013 5270 5130 8068 1560 5000 3640 10 1 161358585 8713 2.77 0.43 12 0.07 1948.00 12559.00 9440 20240731 -42.80 4375 20250102 23.43 5630 -4.09 20250225 4375 23.43 20250102 9440 -42.80 20240731 4375 23.43 20250102 0.30 Y 082640 5000 8067 억 131449278 N N 11884 N 00 N
9 20250414 090636 55 60.00 KOSPI 보험 N N N Y 60 N 5460 260 2 5.00 237466375 43229 29.26 5520 5550 5430 6760 3640 5200 5493.22 81.46 0 -25192 5293 5246 5153 5106 5013 5270 5130 8068 1560 5000 3640 10 1 161358585 8810 2.80 0.43 12 0.03 1948.00 12559.00 9440 20240731 -42.16 4375 20250102 24.80 5630 -3.02 20250225 4375 24.80 20250102 9440 -42.16 20240731 4375 24.80 20250102 0.30 Y 082640 5000 8067 억 131449278 N N 11884 N 00 N
10 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
11 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
12 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