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
001450/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
20250429,160119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,21400,600,2,2.88,9153511550,432721,223.40,20800,21450,20700,27000,14600,20800,21152.46,36.97,0,63343,21133,20966,20833,20666,20533,20900,20600,447,6200,500,15800,50,1,89400000,19132,2.25,0.40,12,0.48,9514.00,53815.00,36750,20240731,-41.77,19840,20250409,7.86,26650,-19.70,20250113,19840,7.86,20250409,36750,-41.77,20240731,19840,7.86,20250409,0.34,Y,001450,500,447 억,,33053842,N,N,14370,N,00,N
20250429,150120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,21400,600,2,2.88,8168885125,386750,199.67,20800,21450,20700,27000,14600,20800,21121.87,36.97,0,63401,21133,20966,20833,20666,20533,20900,20600,447,6200,500,15800,50,1,89400000,19132,2.25,0.40,12,0.43,9514.00,53815.00,36750,20240731,-41.77,19840,20250409,7.86,26650,-19.70,20250113,19840,7.86,20250409,36750,-41.77,20240731,19840,7.86,20250409,0.34,Y,001450,500,447 억,,33053842,N,N,9221,N,00,N
20250429,140119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,21350,550,2,2.64,7300582075,346124,178.69,20800,21400,20700,27000,14600,20800,21092.39,36.97,0,76860,21133,20966,20833,20666,20533,20900,20600,447,6200,500,15800,50,1,89400000,19087,2.24,0.40,12,0.39,9514.00,53815.00,36750,20240731,-41.90,19840,20250409,7.61,26650,-19.89,20250113,19840,7.61,20250409,36750,-41.90,20240731,19840,7.61,20250409,0.34,Y,001450,500,447 억,,33053842,N,N,9221,N,00,N
20250429,130121,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,21350,550,2,2.64,6225432025,295773,152.70,20800,21400,20700,27000,14600,20800,21048.01,36.97,0,101046,21133,20966,20833,20666,20533,20900,20600,447,6200,500,15800,50,1,89400000,19087,2.24,0.40,12,0.33,9514.00,53815.00,36750,20240731,-41.90,19840,20250409,7.61,26650,-19.89,20250113,19840,7.61,20250409,36750,-41.90,20240731,19840,7.61,20250409,0.34,Y,001450,500,447 억,,33053842,N,N,9221,N,00,N
20250429,120121,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,21350,550,2,2.64,5483800925,261036,134.77,20800,21400,20700,27000,14600,20800,21007.83,36.97,0,108515,21133,20966,20833,20666,20533,20900,20600,447,6200,500,15800,50,1,89400000,19087,2.24,0.40,12,0.29,9514.00,53815.00,36750,20240731,-41.90,19840,20250409,7.61,26650,-19.89,20250113,19840,7.61,20250409,36750,-41.90,20240731,19840,7.61,20250409,0.34,Y,001450,500,447 억,,33053842,N,N,9221,N,00,N
20250429,110120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,21000,200,2,0.96,3810073350,182222,94.08,20800,21050,20700,27000,14600,20800,20908.96,36.97,0,94286,21133,20966,20833,20666,20533,20900,20600,447,6200,500,15800,50,1,89400000,18774,2.21,0.39,12,0.20,9514.00,53815.00,36750,20240731,-42.86,19840,20250409,5.85,26650,-21.20,20250113,19840,5.85,20250409,36750,-42.86,20240731,19840,5.85,20250409,0.34,Y,001450,500,447 억,,33053842,N,N,9221,N,00,N
20250429,100121,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,20950,150,2,0.72,1721625300,82597,42.64,20800,20950,20700,27000,14600,20800,20843.68,36.97,0,45161,21133,20966,20833,20666,20533,20900,20600,447,6200,500,15800,50,1,89400000,18729,2.20,0.39,12,0.09,9514.00,53815.00,36750,20240731,-42.99,19840,20250409,5.59,26650,-21.39,20250113,19840,5.59,20250409,36750,-42.99,20240731,19840,5.59,20250409,0.34,Y,001450,500,447 억,,33053842,N,N,9221,N,00,N
20250429,090121,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,20800,0,3,0.00,12438600,598,0.31,20800,20850,20800,27000,14600,20800,20800.33,36.97,0,65,21133,20966,20833,20666,20533,20900,20600,447,6200,500,15800,50,1,89400000,18595,2.19,0.39,12,0.00,9514.00,53815.00,36750,20240731,-43.40,19840,20250409,4.84,26650,-21.95,20250113,19840,4.84,20250409,36750,-43.40,20240731,19840,4.84,20250409,0.34,Y,001450,500,447 억,,33053842,N,N,9221,N,00,N
20250428,160120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,20800,0,3,0.00,4037394375,193696,59.71,20850,21000,20700,27000,14600,20800,20843.97,37.00,0,-12440,21300,21050,20900,20650,20500,20975,20575,447,6200,500,15800,50,1,89400000,18595,2.19,0.39,12,0.22,9514.00,53815.00,36750,20240731,-43.40,19840,20250409,4.84,26650,-21.95,20250113,19840,4.84,20250409,36750,-43.40,20240731,19840,4.84,20250409,0.34,Y,001450,500,447 억,,33073980,N,N,9221,N,00,N
20250428,150120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,20800,0,3,0.00,3533804225,169478,52.24,20850,21000,20700,27000,14600,20800,20851.11,37.00,0,-11932,21300,21050,20900,20650,20500,20975,20575,447,6200,500,15800,50,1,89400000,18595,2.19,0.39,12,0.19,9514.00,53815.00,36750,20240731,-43.40,19840,20250409,4.84,26650,-21.95,20250113,19840,4.84,20250409,36750,-43.40,20240731,19840,4.84,20250409,0.34,Y,001450,500,447 억,,33073980,N,N,10323,N,00,N
20250428,140120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,20750,-50,5,-0.24,2831028300,135677,41.82,20850,21000,20750,27000,14600,20800,20865.94,37.00,0,-8031,21300,21050,20900,20650,20500,20975,20575,447,6200,500,15800,50,1,89400000,18551,2.18,0.39,12,0.15,9514.00,53815.00,36750,20240731,-43.54,19840,20250409,4.59,26650,-22.14,20250113,19840,4.59,20250409,36750,-43.54,20240731,19840,4.59,20250409,0.34,Y,001450,500,447 억,,33073980,N,N,10323,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 160119 55 30.00 KOSPI200 보험 N N N Y 40 N 21400 600 2 2.88 9153511550 432721 223.40 20800 21450 20700 27000 14600 20800 21152.46 36.97 0 63343 21133 20966 20833 20666 20533 20900 20600 447 6200 500 15800 50 1 89400000 19132 2.25 0.40 12 0.48 9514.00 53815.00 36750 20240731 -41.77 19840 20250409 7.86 26650 -19.70 20250113 19840 7.86 20250409 36750 -41.77 20240731 19840 7.86 20250409 0.34 Y 001450 500 447 억 33053842 N N 14370 N 00 N
3 20250429 150120 55 30.00 KOSPI200 보험 N N N Y 40 N 21400 600 2 2.88 8168885125 386750 199.67 20800 21450 20700 27000 14600 20800 21121.87 36.97 0 63401 21133 20966 20833 20666 20533 20900 20600 447 6200 500 15800 50 1 89400000 19132 2.25 0.40 12 0.43 9514.00 53815.00 36750 20240731 -41.77 19840 20250409 7.86 26650 -19.70 20250113 19840 7.86 20250409 36750 -41.77 20240731 19840 7.86 20250409 0.34 Y 001450 500 447 억 33053842 N N 9221 N 00 N
4 20250429 140119 55 30.00 KOSPI200 보험 N N N Y 40 N 21350 550 2 2.64 7300582075 346124 178.69 20800 21400 20700 27000 14600 20800 21092.39 36.97 0 76860 21133 20966 20833 20666 20533 20900 20600 447 6200 500 15800 50 1 89400000 19087 2.24 0.40 12 0.39 9514.00 53815.00 36750 20240731 -41.90 19840 20250409 7.61 26650 -19.89 20250113 19840 7.61 20250409 36750 -41.90 20240731 19840 7.61 20250409 0.34 Y 001450 500 447 억 33053842 N N 9221 N 00 N
5 20250429 130121 55 30.00 KOSPI200 보험 N N N Y 40 N 21350 550 2 2.64 6225432025 295773 152.70 20800 21400 20700 27000 14600 20800 21048.01 36.97 0 101046 21133 20966 20833 20666 20533 20900 20600 447 6200 500 15800 50 1 89400000 19087 2.24 0.40 12 0.33 9514.00 53815.00 36750 20240731 -41.90 19840 20250409 7.61 26650 -19.89 20250113 19840 7.61 20250409 36750 -41.90 20240731 19840 7.61 20250409 0.34 Y 001450 500 447 억 33053842 N N 9221 N 00 N
6 20250429 120121 55 30.00 KOSPI200 보험 N N N Y 40 N 21350 550 2 2.64 5483800925 261036 134.77 20800 21400 20700 27000 14600 20800 21007.83 36.97 0 108515 21133 20966 20833 20666 20533 20900 20600 447 6200 500 15800 50 1 89400000 19087 2.24 0.40 12 0.29 9514.00 53815.00 36750 20240731 -41.90 19840 20250409 7.61 26650 -19.89 20250113 19840 7.61 20250409 36750 -41.90 20240731 19840 7.61 20250409 0.34 Y 001450 500 447 억 33053842 N N 9221 N 00 N
7 20250429 110120 55 30.00 KOSPI200 보험 N N N Y 40 N 21000 200 2 0.96 3810073350 182222 94.08 20800 21050 20700 27000 14600 20800 20908.96 36.97 0 94286 21133 20966 20833 20666 20533 20900 20600 447 6200 500 15800 50 1 89400000 18774 2.21 0.39 12 0.20 9514.00 53815.00 36750 20240731 -42.86 19840 20250409 5.85 26650 -21.20 20250113 19840 5.85 20250409 36750 -42.86 20240731 19840 5.85 20250409 0.34 Y 001450 500 447 억 33053842 N N 9221 N 00 N
8 20250429 100121 55 30.00 KOSPI200 보험 N N N Y 40 N 20950 150 2 0.72 1721625300 82597 42.64 20800 20950 20700 27000 14600 20800 20843.68 36.97 0 45161 21133 20966 20833 20666 20533 20900 20600 447 6200 500 15800 50 1 89400000 18729 2.20 0.39 12 0.09 9514.00 53815.00 36750 20240731 -42.99 19840 20250409 5.59 26650 -21.39 20250113 19840 5.59 20250409 36750 -42.99 20240731 19840 5.59 20250409 0.34 Y 001450 500 447 억 33053842 N N 9221 N 00 N
9 20250429 090121 55 30.00 KOSPI200 보험 N N N Y 40 N 20800 0 3 0.00 12438600 598 0.31 20800 20850 20800 27000 14600 20800 20800.33 36.97 0 65 21133 20966 20833 20666 20533 20900 20600 447 6200 500 15800 50 1 89400000 18595 2.19 0.39 12 0.00 9514.00 53815.00 36750 20240731 -43.40 19840 20250409 4.84 26650 -21.95 20250113 19840 4.84 20250409 36750 -43.40 20240731 19840 4.84 20250409 0.34 Y 001450 500 447 억 33053842 N N 9221 N 00 N
10 20250428 160120 55 30.00 KOSPI200 보험 N N N Y 40 N 20800 0 3 0.00 4037394375 193696 59.71 20850 21000 20700 27000 14600 20800 20843.97 37.00 0 -12440 21300 21050 20900 20650 20500 20975 20575 447 6200 500 15800 50 1 89400000 18595 2.19 0.39 12 0.22 9514.00 53815.00 36750 20240731 -43.40 19840 20250409 4.84 26650 -21.95 20250113 19840 4.84 20250409 36750 -43.40 20240731 19840 4.84 20250409 0.34 Y 001450 500 447 억 33073980 N N 9221 N 00 N
11 20250428 150120 55 30.00 KOSPI200 보험 N N N Y 40 N 20800 0 3 0.00 3533804225 169478 52.24 20850 21000 20700 27000 14600 20800 20851.11 37.00 0 -11932 21300 21050 20900 20650 20500 20975 20575 447 6200 500 15800 50 1 89400000 18595 2.19 0.39 12 0.19 9514.00 53815.00 36750 20240731 -43.40 19840 20250409 4.84 26650 -21.95 20250113 19840 4.84 20250409 36750 -43.40 20240731 19840 4.84 20250409 0.34 Y 001450 500 447 억 33073980 N N 10323 N 00 N
12 20250428 140120 55 30.00 KOSPI200 보험 N N N Y 40 N 20750 -50 5 -0.24 2831028300 135677 41.82 20850 21000 20750 27000 14600 20800 20865.94 37.00 0 -8031 21300 21050 20900 20650 20500 20975 20575 447 6200 500 15800 50 1 89400000 18551 2.18 0.39 12 0.15 9514.00 53815.00 36750 20240731 -43.54 19840 20250409 4.59 26650 -22.14 20250113 19840 4.59 20250409 36750 -43.54 20240731 19840 4.59 20250409 0.34 Y 001450 500 447 억 33073980 N N 10323 N 00 N