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
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
20250414,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3805,10,2,0.26,319277424,83913,79.14,3810,3840,3780,4930,2660,3795,3804.86,13.88,0,-23089,3861,3827,3781,3747,3701,3845,3765,5837,1135,5000,2800,5,1,116738915,4442,1.72,0.21,12,0.07,2217.00,18528.00,6230,20240820,-38.92,3640,20250409,4.53,4365,-12.83,20250313,3640,4.53,20250409,6230,-38.92,20240820,3640,4.53,20250409,0.61,Y,000370,5000,5836 억,,16200163,N,N,139,N,00,N
20250414,150106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3800,5,2,0.13,292399889,76846,72.48,3810,3840,3780,4930,2660,3795,3805.01,13.88,0,-20827,3861,3827,3781,3747,3701,3845,3765,5837,1135,5000,2800,5,1,116738915,4436,1.71,0.21,12,0.07,2217.00,18528.00,6230,20240820,-39.00,3640,20250409,4.40,4365,-12.94,20250313,3640,4.40,20250409,6230,-39.00,20240820,3640,4.40,20250409,0.61,Y,000370,5000,5836 억,,16200163,N,N,6845,N,00,N
20250414,140105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3815,20,2,0.53,257807344,67761,63.91,3810,3840,3780,4930,2660,3795,3804.66,13.88,0,-17042,3861,3827,3781,3747,3701,3845,3765,5837,1135,5000,2800,5,1,116738915,4454,1.72,0.21,12,0.06,2217.00,18528.00,6230,20240820,-38.76,3640,20250409,4.81,4365,-12.60,20250313,3640,4.81,20250409,6230,-38.76,20240820,3640,4.81,20250409,0.61,Y,000370,5000,5836 억,,16200163,N,N,6845,N,00,N
20250414,130105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3815,20,2,0.53,191981744,50478,47.61,3810,3840,3780,4930,2660,3795,3803.28,13.88,0,-14001,3861,3827,3781,3747,3701,3845,3765,5837,1135,5000,2800,5,1,116738915,4454,1.72,0.21,12,0.04,2217.00,18528.00,6230,20240820,-38.76,3640,20250409,4.81,4365,-12.60,20250313,3640,4.81,20250409,6230,-38.76,20240820,3640,4.81,20250409,0.61,Y,000370,5000,5836 억,,16200163,N,N,6845,N,00,N
20250414,120106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3820,25,2,0.66,162423294,42721,40.29,3810,3840,3780,4930,2660,3795,3801.95,13.88,0,-14049,3861,3827,3781,3747,3701,3845,3765,5837,1135,5000,2800,5,1,116738915,4459,1.72,0.21,12,0.04,2217.00,18528.00,6230,20240820,-38.68,3640,20250409,4.95,4365,-12.49,20250313,3640,4.95,20250409,6230,-38.68,20240820,3640,4.95,20250409,0.61,Y,000370,5000,5836 억,,16200163,N,N,6845,N,00,N
20250414,110105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3805,10,2,0.26,127531184,33561,31.65,3810,3840,3780,4930,2660,3795,3799.98,13.88,0,-13853,3861,3827,3781,3747,3701,3845,3765,5837,1135,5000,2800,5,1,116738915,4442,1.72,0.21,12,0.03,2217.00,18528.00,6230,20240820,-38.92,3640,20250409,4.53,4365,-12.83,20250313,3640,4.53,20250409,6230,-38.92,20240820,3640,4.53,20250409,0.61,Y,000370,5000,5836 억,,16200163,N,N,6845,N,00,N
20250414,100105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3790,-5,5,-0.13,71743615,18836,17.77,3810,3840,3785,4930,2660,3795,3808.86,13.88,0,-7006,3861,3827,3781,3747,3701,3845,3765,5837,1135,5000,2800,5,1,116738915,4424,1.71,0.20,12,0.02,2217.00,18528.00,6230,20240820,-39.17,3640,20250409,4.12,4365,-13.17,20250313,3640,4.12,20250409,6230,-39.17,20240820,3640,4.12,20250409,0.61,Y,000370,5000,5836 억,,16200163,N,N,6845,N,00,N
20250414,090105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3835,40,2,1.05,909050,238,0.22,3810,3835,3810,4930,2660,3795,3819.54,13.88,0,-34,3861,3827,3781,3747,3701,3845,3765,5837,1135,5000,2800,5,1,116738915,4477,1.73,0.21,12,0.00,2217.00,18528.00,6230,20240820,-38.44,3640,20250409,5.36,4365,-12.14,20250313,3640,5.36,20250409,6230,-38.44,20240820,3640,5.36,20250409,0.61,Y,000370,5000,5836 억,,16200163,N,N,6845,N,00,N
20250411,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3795,-5,5,-0.13,401058305,106027,105.87,3770,3815,3735,4940,2660,3800,3782.61,13.89,0,-17804,3866,3832,3791,3757,3716,3812,3737,5837,1140,5000,2810,5,1,116738915,4430,1.71,0.20,12,0.09,2217.00,18528.00,6230,20240820,-39.09,3640,20250409,4.26,4365,-13.06,20250313,3640,4.26,20250409,6230,-39.09,20240820,3640,4.26,20250409,0.61,Y,000370,5000,5836 억,,16218085,N,N,6845,N,00,N
20250411,150105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3810,10,2,0.26,345222615,91342,91.21,3770,3810,3735,4940,2660,3800,3779.45,13.89,0,-17666,3866,3832,3791,3757,3716,3812,3737,5837,1140,5000,2810,5,1,116738915,4448,1.72,0.21,12,0.08,2217.00,18528.00,6230,20240820,-38.84,3640,20250409,4.67,4365,-12.71,20250313,3640,4.67,20250409,6230,-38.84,20240820,3640,4.67,20250409,0.61,Y,000370,5000,5836 억,,16218085,N,N,3507,N,00,N
20250411,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3800,0,3,0.00,241004015,63931,63.84,3770,3805,3735,4940,2660,3800,3769.75,13.89,0,-14074,3866,3832,3791,3757,3716,3812,3737,5837,1140,5000,2810,5,1,116738915,4436,1.71,0.21,12,0.05,2217.00,18528.00,6230,20240820,-39.00,3640,20250409,4.40,4365,-12.94,20250313,3640,4.40,20250409,6230,-39.00,20240820,3640,4.40,20250409,0.61,Y,000370,5000,5836 억,,16218085,N,N,3507,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 160106 55 60.00 KOSPI 보험 N N N Y 60 N 3805 10 2 0.26 319277424 83913 79.14 3810 3840 3780 4930 2660 3795 3804.86 13.88 0 -23089 3861 3827 3781 3747 3701 3845 3765 5837 1135 5000 2800 5 1 116738915 4442 1.72 0.21 12 0.07 2217.00 18528.00 6230 20240820 -38.92 3640 20250409 4.53 4365 -12.83 20250313 3640 4.53 20250409 6230 -38.92 20240820 3640 4.53 20250409 0.61 Y 000370 5000 5836 억 16200163 N N 139 N 00 N
3 20250414 150106 55 60.00 KOSPI 보험 N N N Y 60 N 3800 5 2 0.13 292399889 76846 72.48 3810 3840 3780 4930 2660 3795 3805.01 13.88 0 -20827 3861 3827 3781 3747 3701 3845 3765 5837 1135 5000 2800 5 1 116738915 4436 1.71 0.21 12 0.07 2217.00 18528.00 6230 20240820 -39.00 3640 20250409 4.40 4365 -12.94 20250313 3640 4.40 20250409 6230 -39.00 20240820 3640 4.40 20250409 0.61 Y 000370 5000 5836 억 16200163 N N 6845 N 00 N
4 20250414 140105 55 60.00 KOSPI 보험 N N N Y 60 N 3815 20 2 0.53 257807344 67761 63.91 3810 3840 3780 4930 2660 3795 3804.66 13.88 0 -17042 3861 3827 3781 3747 3701 3845 3765 5837 1135 5000 2800 5 1 116738915 4454 1.72 0.21 12 0.06 2217.00 18528.00 6230 20240820 -38.76 3640 20250409 4.81 4365 -12.60 20250313 3640 4.81 20250409 6230 -38.76 20240820 3640 4.81 20250409 0.61 Y 000370 5000 5836 억 16200163 N N 6845 N 00 N
5 20250414 130105 55 60.00 KOSPI 보험 N N N Y 60 N 3815 20 2 0.53 191981744 50478 47.61 3810 3840 3780 4930 2660 3795 3803.28 13.88 0 -14001 3861 3827 3781 3747 3701 3845 3765 5837 1135 5000 2800 5 1 116738915 4454 1.72 0.21 12 0.04 2217.00 18528.00 6230 20240820 -38.76 3640 20250409 4.81 4365 -12.60 20250313 3640 4.81 20250409 6230 -38.76 20240820 3640 4.81 20250409 0.61 Y 000370 5000 5836 억 16200163 N N 6845 N 00 N
6 20250414 120106 55 60.00 KOSPI 보험 N N N Y 60 N 3820 25 2 0.66 162423294 42721 40.29 3810 3840 3780 4930 2660 3795 3801.95 13.88 0 -14049 3861 3827 3781 3747 3701 3845 3765 5837 1135 5000 2800 5 1 116738915 4459 1.72 0.21 12 0.04 2217.00 18528.00 6230 20240820 -38.68 3640 20250409 4.95 4365 -12.49 20250313 3640 4.95 20250409 6230 -38.68 20240820 3640 4.95 20250409 0.61 Y 000370 5000 5836 억 16200163 N N 6845 N 00 N
7 20250414 110105 55 60.00 KOSPI 보험 N N N Y 60 N 3805 10 2 0.26 127531184 33561 31.65 3810 3840 3780 4930 2660 3795 3799.98 13.88 0 -13853 3861 3827 3781 3747 3701 3845 3765 5837 1135 5000 2800 5 1 116738915 4442 1.72 0.21 12 0.03 2217.00 18528.00 6230 20240820 -38.92 3640 20250409 4.53 4365 -12.83 20250313 3640 4.53 20250409 6230 -38.92 20240820 3640 4.53 20250409 0.61 Y 000370 5000 5836 억 16200163 N N 6845 N 00 N
8 20250414 100105 55 60.00 KOSPI 보험 N N N Y 60 N 3790 -5 5 -0.13 71743615 18836 17.77 3810 3840 3785 4930 2660 3795 3808.86 13.88 0 -7006 3861 3827 3781 3747 3701 3845 3765 5837 1135 5000 2800 5 1 116738915 4424 1.71 0.20 12 0.02 2217.00 18528.00 6230 20240820 -39.17 3640 20250409 4.12 4365 -13.17 20250313 3640 4.12 20250409 6230 -39.17 20240820 3640 4.12 20250409 0.61 Y 000370 5000 5836 억 16200163 N N 6845 N 00 N
9 20250414 090105 55 60.00 KOSPI 보험 N N N Y 60 N 3835 40 2 1.05 909050 238 0.22 3810 3835 3810 4930 2660 3795 3819.54 13.88 0 -34 3861 3827 3781 3747 3701 3845 3765 5837 1135 5000 2800 5 1 116738915 4477 1.73 0.21 12 0.00 2217.00 18528.00 6230 20240820 -38.44 3640 20250409 5.36 4365 -12.14 20250313 3640 5.36 20250409 6230 -38.44 20240820 3640 5.36 20250409 0.61 Y 000370 5000 5836 억 16200163 N N 6845 N 00 N
10 20250411 160106 55 60.00 KOSPI 보험 N N N Y 60 N 3795 -5 5 -0.13 401058305 106027 105.87 3770 3815 3735 4940 2660 3800 3782.61 13.89 0 -17804 3866 3832 3791 3757 3716 3812 3737 5837 1140 5000 2810 5 1 116738915 4430 1.71 0.20 12 0.09 2217.00 18528.00 6230 20240820 -39.09 3640 20250409 4.26 4365 -13.06 20250313 3640 4.26 20250409 6230 -39.09 20240820 3640 4.26 20250409 0.61 Y 000370 5000 5836 억 16218085 N N 6845 N 00 N
11 20250411 150105 55 60.00 KOSPI 보험 N N N Y 60 N 3810 10 2 0.26 345222615 91342 91.21 3770 3810 3735 4940 2660 3800 3779.45 13.89 0 -17666 3866 3832 3791 3757 3716 3812 3737 5837 1140 5000 2810 5 1 116738915 4448 1.72 0.21 12 0.08 2217.00 18528.00 6230 20240820 -38.84 3640 20250409 4.67 4365 -12.71 20250313 3640 4.67 20250409 6230 -38.84 20240820 3640 4.67 20250409 0.61 Y 000370 5000 5836 억 16218085 N N 3507 N 00 N
12 20250411 140106 55 60.00 KOSPI 보험 N N N Y 60 N 3800 0 3 0.00 241004015 63931 63.84 3770 3805 3735 4940 2660 3800 3769.75 13.89 0 -14074 3866 3832 3791 3757 3716 3812 3737 5837 1140 5000 2810 5 1 116738915 4436 1.71 0.21 12 0.05 2217.00 18528.00 6230 20240820 -39.00 3640 20250409 4.40 4365 -12.94 20250313 3640 4.40 20250409 6230 -39.00 20240820 3640 4.40 20250409 0.61 Y 000370 5000 5836 억 16218085 N N 3507 N 00 N