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
000400/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
20250429,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1728,21,2,1.23,294079703,171429,226.01,1698,1729,1698,2215,1195,1707,1715.46,1.22,0,79024,1737,1721,1708,1692,1679,1715,1686,3103,508,1000,1160,1,1,310336320,5363,22.15,0.67,12,0.06,78.00,2563.00,4090,20240626,-57.75,1500,20250409,15.20,2140,-19.25,20250108,1500,15.20,20250409,4090,-57.75,20240626,1500,15.20,20250409,0.49,Y,000400,1000,3103 억,,3788239,N,N,5,N,00,N
20250429,150106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1724,17,2,1.00,213445698,124717,164.43,1698,1724,1698,2215,1195,1707,1711.44,1.22,0,49848,1737,1721,1708,1692,1679,1715,1686,3103,508,1000,1160,1,1,310336320,5350,22.10,0.67,12,0.04,78.00,2563.00,4090,20240626,-57.85,1500,20250409,14.93,2140,-19.44,20250108,1500,14.93,20250409,4090,-57.85,20240626,1500,14.93,20250409,0.49,Y,000400,1000,3103 억,,3788239,N,N,423,N,00,N
20250429,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1706,-1,5,-0.06,162809525,95248,125.57,1698,1721,1698,2215,1195,1707,1709.32,1.22,0,26759,1737,1721,1708,1692,1679,1715,1686,3103,508,1000,1160,1,1,310336320,5294,21.87,0.67,12,0.03,78.00,2563.00,4090,20240626,-58.29,1500,20250409,13.73,2140,-20.28,20250108,1500,13.73,20250409,4090,-58.29,20240626,1500,13.73,20250409,0.49,Y,000400,1000,3103 억,,3788239,N,N,423,N,00,N
20250429,130106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1713,6,2,0.35,136316289,79754,105.15,1698,1721,1698,2215,1195,1707,1709.21,1.22,0,26370,1737,1721,1708,1692,1679,1715,1686,3103,508,1000,1160,1,1,310336320,5316,21.96,0.67,12,0.03,78.00,2563.00,4090,20240626,-58.12,1500,20250409,14.20,2140,-19.95,20250108,1500,14.20,20250409,4090,-58.12,20240626,1500,14.20,20250409,0.49,Y,000400,1000,3103 억,,3788239,N,N,423,N,00,N
20250429,120107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1714,7,2,0.41,103260390,60500,79.76,1698,1714,1698,2215,1195,1707,1706.78,1.22,0,14846,1737,1721,1708,1692,1679,1715,1686,3103,508,1000,1160,1,1,310336320,5319,21.97,0.67,12,0.02,78.00,2563.00,4090,20240626,-58.09,1500,20250409,14.27,2140,-19.91,20250108,1500,14.27,20250409,4090,-58.09,20240626,1500,14.27,20250409,0.49,Y,000400,1000,3103 억,,3788239,N,N,423,N,00,N
20250429,110106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1705,-2,5,-0.12,44140486,25876,34.11,1698,1714,1698,2215,1195,1707,1705.85,1.22,0,4800,1737,1721,1708,1692,1679,1715,1686,3103,508,1000,1160,1,1,310336320,5291,21.86,0.67,12,0.01,78.00,2563.00,4090,20240626,-58.31,1500,20250409,13.67,2140,-20.33,20250108,1500,13.67,20250409,4090,-58.31,20240626,1500,13.67,20250409,0.49,Y,000400,1000,3103 억,,3788239,N,N,423,N,00,N
20250429,100106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1706,-1,5,-0.06,23068495,13521,17.83,1698,1714,1698,2215,1195,1707,1706.12,1.22,0,292,1737,1721,1708,1692,1679,1715,1686,3103,508,1000,1160,1,1,310336320,5294,21.87,0.67,12,0.00,78.00,2563.00,4090,20240626,-58.29,1500,20250409,13.73,2140,-20.28,20250108,1500,13.73,20250409,4090,-58.29,20240626,1500,13.73,20250409,0.49,Y,000400,1000,3103 억,,3788239,N,N,423,N,00,N
20250429,090107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1706,-1,5,-0.06,687714,405,0.53,1698,1706,1698,2215,1195,1707,1698.06,1.22,0,-70,1737,1721,1708,1692,1679,1715,1686,3103,508,1000,1160,1,1,310336320,5294,21.87,0.67,12,0.00,78.00,2563.00,4090,20240626,-58.29,1500,20250409,13.73,2140,-20.28,20250108,1500,13.73,20250409,4090,-58.29,20240626,1500,13.73,20250409,0.49,Y,000400,1000,3103 억,,3788239,N,N,423,N,00,N
20250428,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1707,-5,5,-0.29,119270735,69929,114.30,1712,1724,1695,2225,1199,1712,1705.60,1.22,0,-3654,1728,1720,1711,1703,1694,1724,1707,3103,513,1000,1160,1,1,310336320,5297,21.88,0.67,12,0.02,78.00,2563.00,4090,20240626,-58.26,1500,20250409,13.80,2140,-20.23,20250108,1500,13.80,20250409,4090,-58.26,20240626,1500,13.80,20250409,0.49,Y,000400,1000,3103 억,,3796030,N,N,423,N,00,N
20250428,150106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1708,-4,5,-0.23,109578315,64252,105.02,1712,1724,1695,2225,1199,1712,1705.45,1.22,0,-145,1728,1720,1711,1703,1694,1724,1707,3103,513,1000,1160,1,1,310336320,5301,21.90,0.67,12,0.02,78.00,2563.00,4090,20240626,-58.24,1500,20250409,13.87,2140,-20.19,20250108,1500,13.87,20250409,4090,-58.24,20240626,1500,13.87,20250409,0.49,Y,000400,1000,3103 억,,3796030,N,N,89,N,00,N
20250428,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1703,-9,5,-0.53,82257688,48212,78.80,1712,1724,1695,2225,1199,1712,1706.17,1.22,0,-342,1728,1720,1711,1703,1694,1724,1707,3103,513,1000,1160,1,1,310336320,5285,21.83,0.66,12,0.02,78.00,2563.00,4090,20240626,-58.36,1500,20250409,13.53,2140,-20.42,20250108,1500,13.53,20250409,4090,-58.36,20240626,1500,13.53,20250409,0.49,Y,000400,1000,3103 억,,3796030,N,N,89,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 160106 55 60.00 KOSPI 보험 N N N Y 60 N 1728 21 2 1.23 294079703 171429 226.01 1698 1729 1698 2215 1195 1707 1715.46 1.22 0 79024 1737 1721 1708 1692 1679 1715 1686 3103 508 1000 1160 1 1 310336320 5363 22.15 0.67 12 0.06 78.00 2563.00 4090 20240626 -57.75 1500 20250409 15.20 2140 -19.25 20250108 1500 15.20 20250409 4090 -57.75 20240626 1500 15.20 20250409 0.49 Y 000400 1000 3103 억 3788239 N N 5 N 00 N
3 20250429 150106 55 60.00 KOSPI 보험 N N N Y 60 N 1724 17 2 1.00 213445698 124717 164.43 1698 1724 1698 2215 1195 1707 1711.44 1.22 0 49848 1737 1721 1708 1692 1679 1715 1686 3103 508 1000 1160 1 1 310336320 5350 22.10 0.67 12 0.04 78.00 2563.00 4090 20240626 -57.85 1500 20250409 14.93 2140 -19.44 20250108 1500 14.93 20250409 4090 -57.85 20240626 1500 14.93 20250409 0.49 Y 000400 1000 3103 억 3788239 N N 423 N 00 N
4 20250429 140106 55 60.00 KOSPI 보험 N N N Y 60 N 1706 -1 5 -0.06 162809525 95248 125.57 1698 1721 1698 2215 1195 1707 1709.32 1.22 0 26759 1737 1721 1708 1692 1679 1715 1686 3103 508 1000 1160 1 1 310336320 5294 21.87 0.67 12 0.03 78.00 2563.00 4090 20240626 -58.29 1500 20250409 13.73 2140 -20.28 20250108 1500 13.73 20250409 4090 -58.29 20240626 1500 13.73 20250409 0.49 Y 000400 1000 3103 억 3788239 N N 423 N 00 N
5 20250429 130106 55 60.00 KOSPI 보험 N N N Y 60 N 1713 6 2 0.35 136316289 79754 105.15 1698 1721 1698 2215 1195 1707 1709.21 1.22 0 26370 1737 1721 1708 1692 1679 1715 1686 3103 508 1000 1160 1 1 310336320 5316 21.96 0.67 12 0.03 78.00 2563.00 4090 20240626 -58.12 1500 20250409 14.20 2140 -19.95 20250108 1500 14.20 20250409 4090 -58.12 20240626 1500 14.20 20250409 0.49 Y 000400 1000 3103 억 3788239 N N 423 N 00 N
6 20250429 120107 55 60.00 KOSPI 보험 N N N Y 60 N 1714 7 2 0.41 103260390 60500 79.76 1698 1714 1698 2215 1195 1707 1706.78 1.22 0 14846 1737 1721 1708 1692 1679 1715 1686 3103 508 1000 1160 1 1 310336320 5319 21.97 0.67 12 0.02 78.00 2563.00 4090 20240626 -58.09 1500 20250409 14.27 2140 -19.91 20250108 1500 14.27 20250409 4090 -58.09 20240626 1500 14.27 20250409 0.49 Y 000400 1000 3103 억 3788239 N N 423 N 00 N
7 20250429 110106 55 60.00 KOSPI 보험 N N N Y 60 N 1705 -2 5 -0.12 44140486 25876 34.11 1698 1714 1698 2215 1195 1707 1705.85 1.22 0 4800 1737 1721 1708 1692 1679 1715 1686 3103 508 1000 1160 1 1 310336320 5291 21.86 0.67 12 0.01 78.00 2563.00 4090 20240626 -58.31 1500 20250409 13.67 2140 -20.33 20250108 1500 13.67 20250409 4090 -58.31 20240626 1500 13.67 20250409 0.49 Y 000400 1000 3103 억 3788239 N N 423 N 00 N
8 20250429 100106 55 60.00 KOSPI 보험 N N N Y 60 N 1706 -1 5 -0.06 23068495 13521 17.83 1698 1714 1698 2215 1195 1707 1706.12 1.22 0 292 1737 1721 1708 1692 1679 1715 1686 3103 508 1000 1160 1 1 310336320 5294 21.87 0.67 12 0.00 78.00 2563.00 4090 20240626 -58.29 1500 20250409 13.73 2140 -20.28 20250108 1500 13.73 20250409 4090 -58.29 20240626 1500 13.73 20250409 0.49 Y 000400 1000 3103 억 3788239 N N 423 N 00 N
9 20250429 090107 55 60.00 KOSPI 보험 N N N Y 60 N 1706 -1 5 -0.06 687714 405 0.53 1698 1706 1698 2215 1195 1707 1698.06 1.22 0 -70 1737 1721 1708 1692 1679 1715 1686 3103 508 1000 1160 1 1 310336320 5294 21.87 0.67 12 0.00 78.00 2563.00 4090 20240626 -58.29 1500 20250409 13.73 2140 -20.28 20250108 1500 13.73 20250409 4090 -58.29 20240626 1500 13.73 20250409 0.49 Y 000400 1000 3103 억 3788239 N N 423 N 00 N
10 20250428 160106 55 60.00 KOSPI 보험 N N N Y 60 N 1707 -5 5 -0.29 119270735 69929 114.30 1712 1724 1695 2225 1199 1712 1705.60 1.22 0 -3654 1728 1720 1711 1703 1694 1724 1707 3103 513 1000 1160 1 1 310336320 5297 21.88 0.67 12 0.02 78.00 2563.00 4090 20240626 -58.26 1500 20250409 13.80 2140 -20.23 20250108 1500 13.80 20250409 4090 -58.26 20240626 1500 13.80 20250409 0.49 Y 000400 1000 3103 억 3796030 N N 423 N 00 N
11 20250428 150106 55 60.00 KOSPI 보험 N N N Y 60 N 1708 -4 5 -0.23 109578315 64252 105.02 1712 1724 1695 2225 1199 1712 1705.45 1.22 0 -145 1728 1720 1711 1703 1694 1724 1707 3103 513 1000 1160 1 1 310336320 5301 21.90 0.67 12 0.02 78.00 2563.00 4090 20240626 -58.24 1500 20250409 13.87 2140 -20.19 20250108 1500 13.87 20250409 4090 -58.24 20240626 1500 13.87 20250409 0.49 Y 000400 1000 3103 억 3796030 N N 89 N 00 N
12 20250428 140106 55 60.00 KOSPI 보험 N N N Y 60 N 1703 -9 5 -0.53 82257688 48212 78.80 1712 1724 1695 2225 1199 1712 1706.17 1.22 0 -342 1728 1720 1711 1703 1694 1724 1707 3103 513 1000 1160 1 1 310336320 5285 21.83 0.66 12 0.02 78.00 2563.00 4090 20240626 -58.36 1500 20250409 13.53 2140 -20.42 20250108 1500 13.53 20250409 4090 -58.36 20240626 1500 13.53 20250409 0.49 Y 000400 1000 3103 억 3796030 N N 89 N 00 N