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
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
20250414,160640,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4720,-90,5,-1.87,86452210,18022,65.98,4810,4825,4720,6250,3370,4810,4797.19,1.23,0,-2643,4886,4847,4776,4737,4666,4867,4757,8851,1440,5000,3460,5,1,177016189,8355,6.87,0.32,12,0.01,687.00,14812.00,6140,20240627,-23.13,4250,20250214,11.06,5470,-13.71,20250120,4250,11.06,20250214,6140,-23.13,20240627,4250,11.06,20250214,0.04,Y,085620,5000,8850 억,,2176205,N,N,529,N,00,N
20250414,150645,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4775,-35,5,-0.73,76053095,15831,57.96,4810,4825,4775,6250,3370,4810,4804.06,1.23,0,-1409,4886,4847,4776,4737,4666,4867,4757,8851,1440,5000,3460,5,1,177016189,8453,6.95,0.32,12,0.01,687.00,14812.00,6140,20240627,-22.23,4250,20250214,12.35,5470,-12.71,20250120,4250,12.35,20250214,6140,-22.23,20240627,4250,12.35,20250214,0.04,Y,085620,5000,8850 억,,2176205,N,N,203,N,00,N
20250414,140644,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4790,-20,5,-0.42,72992585,15191,55.62,4810,4825,4785,6250,3370,4810,4804.99,1.23,0,-977,4886,4847,4776,4737,4666,4867,4757,8851,1440,5000,3460,5,1,177016189,8479,6.97,0.32,12,0.01,687.00,14812.00,6140,20240627,-21.99,4250,20250214,12.71,5470,-12.43,20250120,4250,12.71,20250214,6140,-21.99,20240627,4250,12.71,20250214,0.04,Y,085620,5000,8850 억,,2176205,N,N,203,N,00,N
20250414,130643,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4790,-20,5,-0.42,69811870,14527,53.19,4810,4825,4785,6250,3370,4810,4805.66,1.23,0,-816,4886,4847,4776,4737,4666,4867,4757,8851,1440,5000,3460,5,1,177016189,8479,6.97,0.32,12,0.01,687.00,14812.00,6140,20240627,-21.99,4250,20250214,12.71,5470,-12.43,20250120,4250,12.71,20250214,6140,-21.99,20240627,4250,12.71,20250214,0.04,Y,085620,5000,8850 억,,2176205,N,N,203,N,00,N
20250414,120646,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4800,-10,5,-0.21,65606485,13650,49.97,4810,4825,4785,6250,3370,4810,4806.34,1.23,0,-412,4886,4847,4776,4737,4666,4867,4757,8851,1440,5000,3460,5,1,177016189,8497,6.99,0.32,12,0.01,687.00,14812.00,6140,20240627,-21.82,4250,20250214,12.94,5470,-12.25,20250120,4250,12.94,20250214,6140,-21.82,20240627,4250,12.94,20250214,0.04,Y,085620,5000,8850 억,,2176205,N,N,203,N,00,N
20250414,110641,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4790,-20,5,-0.42,61852370,12867,47.11,4810,4825,4790,6250,3370,4810,4807.05,1.23,0,-147,4886,4847,4776,4737,4666,4867,4757,8851,1440,5000,3460,5,1,177016189,8479,6.97,0.32,12,0.01,687.00,14812.00,6140,20240627,-21.99,4250,20250214,12.71,5470,-12.43,20250120,4250,12.71,20250214,6140,-21.99,20240627,4250,12.71,20250214,0.04,Y,085620,5000,8850 억,,2176205,N,N,203,N,00,N
20250414,100644,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4800,-10,5,-0.21,42521555,8835,32.35,4810,4825,4790,6250,3370,4810,4812.85,1.23,0,-396,4886,4847,4776,4737,4666,4867,4757,8851,1440,5000,3460,5,1,177016189,8497,6.99,0.32,12,0.00,687.00,14812.00,6140,20240627,-21.82,4250,20250214,12.94,5470,-12.25,20250120,4250,12.94,20250214,6140,-21.82,20240627,4250,12.94,20250214,0.04,Y,085620,5000,8850 억,,2176205,N,N,203,N,00,N
20250414,090645,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4820,10,2,0.21,62540,13,0.05,4810,4820,4810,6250,3370,4810,4810.77,1.23,0,-11,4886,4847,4776,4737,4666,4867,4757,8851,1440,5000,3460,5,1,177016189,8532,7.02,0.33,12,0.00,687.00,14812.00,6140,20240627,-21.50,4250,20250214,13.41,5470,-11.88,20250120,4250,13.41,20250214,6140,-21.50,20240627,4250,13.41,20250214,0.04,Y,085620,5000,8850 억,,2176205,N,N,203,N,00,N
20250411,160637,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4810,0,3,0.00,128030040,26644,80.84,4800,4815,4705,6250,3370,4810,4805.21,1.23,0,814,4953,4881,4813,4741,4673,4917,4777,8851,1440,5000,3460,5,1,177016189,8514,7.00,0.32,12,0.02,687.00,14812.00,6140,20240627,-21.66,4250,20250214,13.18,5470,-12.07,20250120,4250,13.18,20250214,6140,-21.66,20240627,4250,13.18,20250214,0.04,Y,085620,5000,8850 억,,2175274,N,N,203,N,00,N
20250411,150642,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4775,-35,5,-0.73,125189170,26052,79.05,4800,4815,4705,6250,3370,4810,4805.36,1.23,0,643,4953,4881,4813,4741,4673,4917,4777,8851,1440,5000,3460,5,1,177016189,8453,6.95,0.32,12,0.01,687.00,14812.00,6140,20240627,-22.23,4250,20250214,12.35,5470,-12.71,20250120,4250,12.35,20250214,6140,-22.23,20240627,4250,12.35,20250214,0.04,Y,085620,5000,8850 억,,2175274,N,N,47,N,00,N
20250411,140641,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4775,-35,5,-0.73,124921770,25996,78.88,4800,4815,4705,6250,3370,4810,4805.42,1.23,0,690,4953,4881,4813,4741,4673,4917,4777,8851,1440,5000,3460,5,1,177016189,8453,6.95,0.32,12,0.01,687.00,14812.00,6140,20240627,-22.23,4250,20250214,12.35,5470,-12.71,20250120,4250,12.35,20250214,6140,-22.23,20240627,4250,12.35,20250214,0.04,Y,085620,5000,8850 억,,2175274,N,N,47,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 160640 55 60.00 KOSPI 보험 N N N Y 60 N 4720 -90 5 -1.87 86452210 18022 65.98 4810 4825 4720 6250 3370 4810 4797.19 1.23 0 -2643 4886 4847 4776 4737 4666 4867 4757 8851 1440 5000 3460 5 1 177016189 8355 6.87 0.32 12 0.01 687.00 14812.00 6140 20240627 -23.13 4250 20250214 11.06 5470 -13.71 20250120 4250 11.06 20250214 6140 -23.13 20240627 4250 11.06 20250214 0.04 Y 085620 5000 8850 억 2176205 N N 529 N 00 N
3 20250414 150645 55 60.00 KOSPI 보험 N N N Y 60 N 4775 -35 5 -0.73 76053095 15831 57.96 4810 4825 4775 6250 3370 4810 4804.06 1.23 0 -1409 4886 4847 4776 4737 4666 4867 4757 8851 1440 5000 3460 5 1 177016189 8453 6.95 0.32 12 0.01 687.00 14812.00 6140 20240627 -22.23 4250 20250214 12.35 5470 -12.71 20250120 4250 12.35 20250214 6140 -22.23 20240627 4250 12.35 20250214 0.04 Y 085620 5000 8850 억 2176205 N N 203 N 00 N
4 20250414 140644 55 60.00 KOSPI 보험 N N N Y 60 N 4790 -20 5 -0.42 72992585 15191 55.62 4810 4825 4785 6250 3370 4810 4804.99 1.23 0 -977 4886 4847 4776 4737 4666 4867 4757 8851 1440 5000 3460 5 1 177016189 8479 6.97 0.32 12 0.01 687.00 14812.00 6140 20240627 -21.99 4250 20250214 12.71 5470 -12.43 20250120 4250 12.71 20250214 6140 -21.99 20240627 4250 12.71 20250214 0.04 Y 085620 5000 8850 억 2176205 N N 203 N 00 N
5 20250414 130643 55 60.00 KOSPI 보험 N N N Y 60 N 4790 -20 5 -0.42 69811870 14527 53.19 4810 4825 4785 6250 3370 4810 4805.66 1.23 0 -816 4886 4847 4776 4737 4666 4867 4757 8851 1440 5000 3460 5 1 177016189 8479 6.97 0.32 12 0.01 687.00 14812.00 6140 20240627 -21.99 4250 20250214 12.71 5470 -12.43 20250120 4250 12.71 20250214 6140 -21.99 20240627 4250 12.71 20250214 0.04 Y 085620 5000 8850 억 2176205 N N 203 N 00 N
6 20250414 120646 55 60.00 KOSPI 보험 N N N Y 60 N 4800 -10 5 -0.21 65606485 13650 49.97 4810 4825 4785 6250 3370 4810 4806.34 1.23 0 -412 4886 4847 4776 4737 4666 4867 4757 8851 1440 5000 3460 5 1 177016189 8497 6.99 0.32 12 0.01 687.00 14812.00 6140 20240627 -21.82 4250 20250214 12.94 5470 -12.25 20250120 4250 12.94 20250214 6140 -21.82 20240627 4250 12.94 20250214 0.04 Y 085620 5000 8850 억 2176205 N N 203 N 00 N
7 20250414 110641 55 60.00 KOSPI 보험 N N N Y 60 N 4790 -20 5 -0.42 61852370 12867 47.11 4810 4825 4790 6250 3370 4810 4807.05 1.23 0 -147 4886 4847 4776 4737 4666 4867 4757 8851 1440 5000 3460 5 1 177016189 8479 6.97 0.32 12 0.01 687.00 14812.00 6140 20240627 -21.99 4250 20250214 12.71 5470 -12.43 20250120 4250 12.71 20250214 6140 -21.99 20240627 4250 12.71 20250214 0.04 Y 085620 5000 8850 억 2176205 N N 203 N 00 N
8 20250414 100644 55 60.00 KOSPI 보험 N N N Y 60 N 4800 -10 5 -0.21 42521555 8835 32.35 4810 4825 4790 6250 3370 4810 4812.85 1.23 0 -396 4886 4847 4776 4737 4666 4867 4757 8851 1440 5000 3460 5 1 177016189 8497 6.99 0.32 12 0.00 687.00 14812.00 6140 20240627 -21.82 4250 20250214 12.94 5470 -12.25 20250120 4250 12.94 20250214 6140 -21.82 20240627 4250 12.94 20250214 0.04 Y 085620 5000 8850 억 2176205 N N 203 N 00 N
9 20250414 090645 55 60.00 KOSPI 보험 N N N Y 60 N 4820 10 2 0.21 62540 13 0.05 4810 4820 4810 6250 3370 4810 4810.77 1.23 0 -11 4886 4847 4776 4737 4666 4867 4757 8851 1440 5000 3460 5 1 177016189 8532 7.02 0.33 12 0.00 687.00 14812.00 6140 20240627 -21.50 4250 20250214 13.41 5470 -11.88 20250120 4250 13.41 20250214 6140 -21.50 20240627 4250 13.41 20250214 0.04 Y 085620 5000 8850 억 2176205 N N 203 N 00 N
10 20250411 160637 55 60.00 KOSPI 보험 N N N Y 60 N 4810 0 3 0.00 128030040 26644 80.84 4800 4815 4705 6250 3370 4810 4805.21 1.23 0 814 4953 4881 4813 4741 4673 4917 4777 8851 1440 5000 3460 5 1 177016189 8514 7.00 0.32 12 0.02 687.00 14812.00 6140 20240627 -21.66 4250 20250214 13.18 5470 -12.07 20250120 4250 13.18 20250214 6140 -21.66 20240627 4250 13.18 20250214 0.04 Y 085620 5000 8850 억 2175274 N N 203 N 00 N
11 20250411 150642 55 60.00 KOSPI 보험 N N N Y 60 N 4775 -35 5 -0.73 125189170 26052 79.05 4800 4815 4705 6250 3370 4810 4805.36 1.23 0 643 4953 4881 4813 4741 4673 4917 4777 8851 1440 5000 3460 5 1 177016189 8453 6.95 0.32 12 0.01 687.00 14812.00 6140 20240627 -22.23 4250 20250214 12.35 5470 -12.71 20250120 4250 12.35 20250214 6140 -22.23 20240627 4250 12.35 20250214 0.04 Y 085620 5000 8850 억 2175274 N N 47 N 00 N
12 20250411 140641 55 60.00 KOSPI 보험 N N N Y 60 N 4775 -35 5 -0.73 124921770 25996 78.88 4800 4815 4705 6250 3370 4810 4805.42 1.23 0 690 4953 4881 4813 4741 4673 4917 4777 8851 1440 5000 3460 5 1 177016189 8453 6.95 0.32 12 0.01 687.00 14812.00 6140 20240627 -22.23 4250 20250214 12.35 5470 -12.71 20250120 4250 12.35 20250214 6140 -22.23 20240627 4250 12.35 20250214 0.04 Y 085620 5000 8850 억 2175274 N N 47 N 00 N