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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000370/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
20250429,160105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4045,90,2,2.28,576672554,143925,87.39,3950,4050,3930,5140,2770,3955,4006.76,13.81,0,71914,4051,4002,3966,3917,3881,3985,3900,5837,1185,5000,2920,5,1,116738915,4722,1.82,0.22,12,0.12,2217.00,18528.00,6230,20240820,-35.07,3640,20250409,11.13,4365,-7.33,20250313,3640,11.13,20250409,6230,-35.07,20240820,3640,11.13,20250409,0.62,Y,000370,5000,5836 억,,16126547,N,N,669,N,00,N
20250429,150105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4040,85,2,2.15,506191479,126486,76.81,3950,4050,3930,5140,2770,3955,4001.96,13.81,0,65584,4051,4002,3966,3917,3881,3985,3900,5837,1185,5000,2920,5,1,116738915,4716,1.82,0.22,12,0.11,2217.00,18528.00,6230,20240820,-35.15,3640,20250409,10.99,4365,-7.45,20250313,3640,10.99,20250409,6230,-35.15,20240820,3640,10.99,20250409,0.62,Y,000370,5000,5836 억,,16126547,N,N,1980,N,00,N
20250429,140105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4025,70,2,1.77,429366479,107409,65.22,3950,4050,3930,5140,2770,3955,3997.49,13.81,0,57298,4051,4002,3966,3917,3881,3985,3900,5837,1185,5000,2920,5,1,116738915,4699,1.82,0.22,12,0.09,2217.00,18528.00,6230,20240820,-35.39,3640,20250409,10.58,4365,-7.79,20250313,3640,10.58,20250409,6230,-35.39,20240820,3640,10.58,20250409,0.62,Y,000370,5000,5836 억,,16126547,N,N,1980,N,00,N
20250429,130106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4035,80,2,2.02,401364279,100468,61.01,3950,4050,3930,5140,2770,3955,3994.95,13.81,0,57512,4051,4002,3966,3917,3881,3985,3900,5837,1185,5000,2920,5,1,116738915,4710,1.82,0.22,12,0.09,2217.00,18528.00,6230,20240820,-35.23,3640,20250409,10.85,4365,-7.56,20250313,3640,10.85,20250409,6230,-35.23,20240820,3640,10.85,20250409,0.62,Y,000370,5000,5836 억,,16126547,N,N,1980,N,00,N
20250429,120106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4045,90,2,2.28,364170474,91258,55.41,3950,4045,3930,5140,2770,3955,3990.56,13.81,0,55914,4051,4002,3966,3917,3881,3985,3900,5837,1185,5000,2920,5,1,116738915,4722,1.82,0.22,12,0.08,2217.00,18528.00,6230,20240820,-35.07,3640,20250409,11.13,4365,-7.33,20250313,3640,11.13,20250409,6230,-35.07,20240820,3640,11.13,20250409,0.62,Y,000370,5000,5836 억,,16126547,N,N,1980,N,00,N
20250429,110105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4005,50,2,1.26,223034323,56184,34.12,3950,4005,3930,5140,2770,3955,3969.71,13.81,0,34143,4051,4002,3966,3917,3881,3985,3900,5837,1185,5000,2920,5,1,116738915,4675,1.81,0.22,12,0.05,2217.00,18528.00,6230,20240820,-35.71,3640,20250409,10.03,4365,-8.25,20250313,3640,10.03,20250409,6230,-35.71,20240820,3640,10.03,20250409,0.62,Y,000370,5000,5836 억,,16126547,N,N,1980,N,00,N
20250429,100106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3985,30,2,0.76,145200033,36687,22.28,3950,3995,3930,5140,2770,3955,3957.81,13.81,0,21289,4051,4002,3966,3917,3881,3985,3900,5837,1185,5000,2920,5,1,116738915,4652,1.80,0.22,12,0.03,2217.00,18528.00,6230,20240820,-36.04,3640,20250409,9.48,4365,-8.71,20250313,3640,9.48,20250409,6230,-36.04,20240820,3640,9.48,20250409,0.62,Y,000370,5000,5836 억,,16126547,N,N,1980,N,00,N
20250429,090106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3935,-20,5,-0.51,7714325,1956,1.19,3950,3950,3930,5140,2770,3955,3943.93,13.81,0,-1719,4051,4002,3966,3917,3881,3985,3900,5837,1185,5000,2920,5,1,116738915,4594,1.77,0.21,12,0.00,2217.00,18528.00,6230,20240820,-36.84,3640,20250409,8.10,4365,-9.85,20250313,3640,8.10,20250409,6230,-36.84,20240820,3640,8.10,20250409,0.62,Y,000370,5000,5836 억,,16126547,N,N,1980,N,00,N
20250428,160105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3955,-55,5,-1.37,651591677,164684,83.66,4010,4015,3930,5210,2810,4010,3956.62,13.88,0,-12990,4070,4040,3995,3965,3920,4055,3980,5837,1200,5000,2960,5,1,116738915,4617,1.78,0.21,12,0.14,2217.00,18528.00,6230,20240820,-36.52,3640,20250409,8.65,4365,-9.39,20250313,3640,8.65,20250409,6230,-36.52,20240820,3640,8.65,20250409,0.62,Y,000370,5000,5836 억,,16205754,N,N,1980,N,00,N
20250428,150106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3945,-65,5,-1.62,605773252,153078,77.76,4010,4015,3930,5210,2810,4010,3957.28,13.88,0,-3668,4070,4040,3995,3965,3920,4055,3980,5837,1200,5000,2960,5,1,116738915,4605,1.78,0.21,12,0.13,2217.00,18528.00,6230,20240820,-36.68,3640,20250409,8.38,4365,-9.62,20250313,3640,8.38,20250409,6230,-36.68,20240820,3640,8.38,20250409,0.62,Y,000370,5000,5836 억,,16205754,N,N,1020,N,00,N
20250428,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3940,-70,5,-1.75,512711697,129442,65.76,4010,4015,3940,5210,2810,4010,3960.94,13.88,0,-4704,4070,4040,3995,3965,3920,4055,3980,5837,1200,5000,2960,5,1,116738915,4600,1.78,0.21,12,0.11,2217.00,18528.00,6230,20240820,-36.76,3640,20250409,8.24,4365,-9.74,20250313,3640,8.24,20250409,6230,-36.76,20240820,3640,8.24,20250409,0.62,Y,000370,5000,5836 억,,16205754,N,N,1020,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 20250429 160105 55 60.00 KOSPI 보험 N N N Y 60 N 4045 90 2 2.28 576672554 143925 87.39 3950 4050 3930 5140 2770 3955 4006.76 13.81 0 71914 4051 4002 3966 3917 3881 3985 3900 5837 1185 5000 2920 5 1 116738915 4722 1.82 0.22 12 0.12 2217.00 18528.00 6230 20240820 -35.07 3640 20250409 11.13 4365 -7.33 20250313 3640 11.13 20250409 6230 -35.07 20240820 3640 11.13 20250409 0.62 Y 000370 5000 5836 억 16126547 N N 669 N 00 N
3 20250429 150105 55 60.00 KOSPI 보험 N N N Y 60 N 4040 85 2 2.15 506191479 126486 76.81 3950 4050 3930 5140 2770 3955 4001.96 13.81 0 65584 4051 4002 3966 3917 3881 3985 3900 5837 1185 5000 2920 5 1 116738915 4716 1.82 0.22 12 0.11 2217.00 18528.00 6230 20240820 -35.15 3640 20250409 10.99 4365 -7.45 20250313 3640 10.99 20250409 6230 -35.15 20240820 3640 10.99 20250409 0.62 Y 000370 5000 5836 억 16126547 N N 1980 N 00 N
4 20250429 140105 55 60.00 KOSPI 보험 N N N Y 60 N 4025 70 2 1.77 429366479 107409 65.22 3950 4050 3930 5140 2770 3955 3997.49 13.81 0 57298 4051 4002 3966 3917 3881 3985 3900 5837 1185 5000 2920 5 1 116738915 4699 1.82 0.22 12 0.09 2217.00 18528.00 6230 20240820 -35.39 3640 20250409 10.58 4365 -7.79 20250313 3640 10.58 20250409 6230 -35.39 20240820 3640 10.58 20250409 0.62 Y 000370 5000 5836 억 16126547 N N 1980 N 00 N
5 20250429 130106 55 60.00 KOSPI 보험 N N N Y 60 N 4035 80 2 2.02 401364279 100468 61.01 3950 4050 3930 5140 2770 3955 3994.95 13.81 0 57512 4051 4002 3966 3917 3881 3985 3900 5837 1185 5000 2920 5 1 116738915 4710 1.82 0.22 12 0.09 2217.00 18528.00 6230 20240820 -35.23 3640 20250409 10.85 4365 -7.56 20250313 3640 10.85 20250409 6230 -35.23 20240820 3640 10.85 20250409 0.62 Y 000370 5000 5836 억 16126547 N N 1980 N 00 N
6 20250429 120106 55 60.00 KOSPI 보험 N N N Y 60 N 4045 90 2 2.28 364170474 91258 55.41 3950 4045 3930 5140 2770 3955 3990.56 13.81 0 55914 4051 4002 3966 3917 3881 3985 3900 5837 1185 5000 2920 5 1 116738915 4722 1.82 0.22 12 0.08 2217.00 18528.00 6230 20240820 -35.07 3640 20250409 11.13 4365 -7.33 20250313 3640 11.13 20250409 6230 -35.07 20240820 3640 11.13 20250409 0.62 Y 000370 5000 5836 억 16126547 N N 1980 N 00 N
7 20250429 110105 55 60.00 KOSPI 보험 N N N Y 60 N 4005 50 2 1.26 223034323 56184 34.12 3950 4005 3930 5140 2770 3955 3969.71 13.81 0 34143 4051 4002 3966 3917 3881 3985 3900 5837 1185 5000 2920 5 1 116738915 4675 1.81 0.22 12 0.05 2217.00 18528.00 6230 20240820 -35.71 3640 20250409 10.03 4365 -8.25 20250313 3640 10.03 20250409 6230 -35.71 20240820 3640 10.03 20250409 0.62 Y 000370 5000 5836 억 16126547 N N 1980 N 00 N
8 20250429 100106 55 60.00 KOSPI 보험 N N N Y 60 N 3985 30 2 0.76 145200033 36687 22.28 3950 3995 3930 5140 2770 3955 3957.81 13.81 0 21289 4051 4002 3966 3917 3881 3985 3900 5837 1185 5000 2920 5 1 116738915 4652 1.80 0.22 12 0.03 2217.00 18528.00 6230 20240820 -36.04 3640 20250409 9.48 4365 -8.71 20250313 3640 9.48 20250409 6230 -36.04 20240820 3640 9.48 20250409 0.62 Y 000370 5000 5836 억 16126547 N N 1980 N 00 N
9 20250429 090106 55 60.00 KOSPI 보험 N N N Y 60 N 3935 -20 5 -0.51 7714325 1956 1.19 3950 3950 3930 5140 2770 3955 3943.93 13.81 0 -1719 4051 4002 3966 3917 3881 3985 3900 5837 1185 5000 2920 5 1 116738915 4594 1.77 0.21 12 0.00 2217.00 18528.00 6230 20240820 -36.84 3640 20250409 8.10 4365 -9.85 20250313 3640 8.10 20250409 6230 -36.84 20240820 3640 8.10 20250409 0.62 Y 000370 5000 5836 억 16126547 N N 1980 N 00 N
10 20250428 160105 55 60.00 KOSPI 보험 N N N Y 60 N 3955 -55 5 -1.37 651591677 164684 83.66 4010 4015 3930 5210 2810 4010 3956.62 13.88 0 -12990 4070 4040 3995 3965 3920 4055 3980 5837 1200 5000 2960 5 1 116738915 4617 1.78 0.21 12 0.14 2217.00 18528.00 6230 20240820 -36.52 3640 20250409 8.65 4365 -9.39 20250313 3640 8.65 20250409 6230 -36.52 20240820 3640 8.65 20250409 0.62 Y 000370 5000 5836 억 16205754 N N 1980 N 00 N
11 20250428 150106 55 60.00 KOSPI 보험 N N N Y 60 N 3945 -65 5 -1.62 605773252 153078 77.76 4010 4015 3930 5210 2810 4010 3957.28 13.88 0 -3668 4070 4040 3995 3965 3920 4055 3980 5837 1200 5000 2960 5 1 116738915 4605 1.78 0.21 12 0.13 2217.00 18528.00 6230 20240820 -36.68 3640 20250409 8.38 4365 -9.62 20250313 3640 8.38 20250409 6230 -36.68 20240820 3640 8.38 20250409 0.62 Y 000370 5000 5836 억 16205754 N N 1020 N 00 N
12 20250428 140106 55 60.00 KOSPI 보험 N N N Y 60 N 3940 -70 5 -1.75 512711697 129442 65.76 4010 4015 3940 5210 2810 4010 3960.94 13.88 0 -4704 4070 4040 3995 3965 3920 4055 3980 5837 1200 5000 2960 5 1 116738915 4600 1.78 0.21 12 0.11 2217.00 18528.00 6230 20240820 -36.76 3640 20250409 8.24 4365 -9.74 20250313 3640 8.24 20250409 6230 -36.76 20240820 3640 8.24 20250409 0.62 Y 000370 5000 5836 억 16205754 N N 1020 N 00 N