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
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
20250414,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1618,0,3,0.00,188097057,116930,70.85,1620,1625,1600,2100,1133,1618,1608.63,1.20,0,560,1674,1645,1595,1566,1516,1660,1581,3103,482,1000,1100,1,1,310336320,5021,20.74,0.63,12,0.04,78.00,2563.00,4090,20240626,-60.44,1500,20250409,7.87,2140,-24.39,20250108,1500,7.87,20250409,4090,-60.44,20240626,1500,7.87,20250409,0.50,Y,000400,1000,3103 억,,3720242,N,N,3388,N,00,N
20250414,150106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1616,-2,5,-0.12,165042705,102661,62.21,1620,1625,1600,2100,1133,1618,1607.65,1.20,0,8337,1674,1645,1595,1566,1516,1660,1581,3103,482,1000,1100,1,1,310336320,5015,20.72,0.63,12,0.03,78.00,2563.00,4090,20240626,-60.49,1500,20250409,7.73,2140,-24.49,20250108,1500,7.73,20250409,4090,-60.49,20240626,1500,7.73,20250409,0.50,Y,000400,1000,3103 억,,3720242,N,N,1119,N,00,N
20250414,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1611,-7,5,-0.43,159573985,99268,60.15,1620,1625,1600,2100,1133,1618,1607.51,1.20,0,10518,1674,1645,1595,1566,1516,1660,1581,3103,482,1000,1100,1,1,310336320,5000,20.65,0.63,12,0.03,78.00,2563.00,4090,20240626,-60.61,1500,20250409,7.40,2140,-24.72,20250108,1500,7.40,20250409,4090,-60.61,20240626,1500,7.40,20250409,0.50,Y,000400,1000,3103 억,,3720242,N,N,1119,N,00,N
20250414,130106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1608,-10,5,-0.62,138935602,86419,52.37,1620,1625,1600,2100,1133,1618,1607.70,1.20,0,3656,1674,1645,1595,1566,1516,1660,1581,3103,482,1000,1100,1,1,310336320,4990,20.62,0.63,12,0.03,78.00,2563.00,4090,20240626,-60.68,1500,20250409,7.20,2140,-24.86,20250108,1500,7.20,20250409,4090,-60.68,20240626,1500,7.20,20250409,0.50,Y,000400,1000,3103 억,,3720242,N,N,1119,N,00,N
20250414,120106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1603,-15,5,-0.93,126994787,78969,47.85,1620,1625,1600,2100,1133,1618,1608.16,1.20,0,2572,1674,1645,1595,1566,1516,1660,1581,3103,482,1000,1100,1,1,310336320,4975,20.55,0.63,12,0.03,78.00,2563.00,4090,20240626,-60.81,1500,20250409,6.87,2140,-25.09,20250108,1500,6.87,20250409,4090,-60.81,20240626,1500,6.87,20250409,0.50,Y,000400,1000,3103 억,,3720242,N,N,1119,N,00,N
20250414,110106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1602,-16,5,-0.99,100540728,62457,37.85,1620,1625,1601,2100,1133,1618,1609.76,1.20,0,1227,1674,1645,1595,1566,1516,1660,1581,3103,482,1000,1100,1,1,310336320,4972,20.54,0.63,12,0.02,78.00,2563.00,4090,20240626,-60.83,1500,20250409,6.80,2140,-25.14,20250108,1500,6.80,20250409,4090,-60.83,20240626,1500,6.80,20250409,0.50,Y,000400,1000,3103 억,,3720242,N,N,1119,N,00,N
20250414,100106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1607,-11,5,-0.68,66855550,41456,25.12,1620,1625,1603,2100,1133,1618,1612.69,1.20,0,5591,1674,1645,1595,1566,1516,1660,1581,3103,482,1000,1100,1,1,310336320,4987,20.60,0.63,12,0.01,78.00,2563.00,4090,20240626,-60.71,1500,20250409,7.13,2140,-24.91,20250108,1500,7.13,20250409,4090,-60.71,20240626,1500,7.13,20250409,0.50,Y,000400,1000,3103 억,,3720242,N,N,1119,N,00,N
20250414,090106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1625,7,2,0.43,7020410,4332,2.62,1620,1625,1620,2100,1133,1618,1620.59,1.20,0,1254,1674,1645,1595,1566,1516,1660,1581,3103,482,1000,1100,1,1,310336320,5043,20.83,0.63,12,0.00,78.00,2563.00,4090,20240626,-60.27,1500,20250409,8.33,2140,-24.07,20250108,1500,8.33,20250409,4090,-60.27,20240626,1500,8.33,20250409,0.50,Y,000400,1000,3103 억,,3720242,N,N,1119,N,00,N
20250411,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1618,5,2,0.31,252464591,159490,35.79,1587,1624,1545,2095,1130,1613,1582.91,1.19,0,58928,1668,1640,1590,1562,1512,1654,1576,3103,482,1000,1090,1,1,310336320,5021,20.74,0.63,12,0.05,78.00,2563.00,4090,20240626,-60.44,1500,20250409,7.87,2140,-24.39,20250108,1500,7.87,20250409,4090,-60.44,20240626,1500,7.87,20250409,0.50,Y,000400,1000,3103 억,,3684003,N,N,1119,N,00,N
20250411,150106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1617,4,2,0.25,234064107,148114,33.24,1587,1624,1545,2095,1130,1613,1580.25,1.19,0,61121,1668,1640,1590,1562,1512,1654,1576,3103,482,1000,1090,1,1,310336320,5018,20.73,0.63,12,0.05,78.00,2563.00,4090,20240626,-60.46,1500,20250409,7.80,2140,-24.44,20250108,1500,7.80,20250409,4090,-60.46,20240626,1500,7.80,20250409,0.50,Y,000400,1000,3103 억,,3684003,N,N,19244,N,00,N
20250411,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1596,-17,5,-1.05,193652137,123002,27.60,1587,1607,1545,2095,1130,1613,1574.32,1.19,0,48466,1668,1640,1590,1562,1512,1654,1576,3103,482,1000,1090,1,1,310336320,4953,20.46,0.62,12,0.04,78.00,2563.00,4090,20240626,-60.98,1500,20250409,6.40,2140,-25.42,20250108,1500,6.40,20250409,4090,-60.98,20240626,1500,6.40,20250409,0.50,Y,000400,1000,3103 억,,3684003,N,N,19244,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 1618 0 3 0.00 188097057 116930 70.85 1620 1625 1600 2100 1133 1618 1608.63 1.20 0 560 1674 1645 1595 1566 1516 1660 1581 3103 482 1000 1100 1 1 310336320 5021 20.74 0.63 12 0.04 78.00 2563.00 4090 20240626 -60.44 1500 20250409 7.87 2140 -24.39 20250108 1500 7.87 20250409 4090 -60.44 20240626 1500 7.87 20250409 0.50 Y 000400 1000 3103 억 3720242 N N 3388 N 00 N
3 20250414 150106 55 60.00 KOSPI 보험 N N N Y 60 N 1616 -2 5 -0.12 165042705 102661 62.21 1620 1625 1600 2100 1133 1618 1607.65 1.20 0 8337 1674 1645 1595 1566 1516 1660 1581 3103 482 1000 1100 1 1 310336320 5015 20.72 0.63 12 0.03 78.00 2563.00 4090 20240626 -60.49 1500 20250409 7.73 2140 -24.49 20250108 1500 7.73 20250409 4090 -60.49 20240626 1500 7.73 20250409 0.50 Y 000400 1000 3103 억 3720242 N N 1119 N 00 N
4 20250414 140106 55 60.00 KOSPI 보험 N N N Y 60 N 1611 -7 5 -0.43 159573985 99268 60.15 1620 1625 1600 2100 1133 1618 1607.51 1.20 0 10518 1674 1645 1595 1566 1516 1660 1581 3103 482 1000 1100 1 1 310336320 5000 20.65 0.63 12 0.03 78.00 2563.00 4090 20240626 -60.61 1500 20250409 7.40 2140 -24.72 20250108 1500 7.40 20250409 4090 -60.61 20240626 1500 7.40 20250409 0.50 Y 000400 1000 3103 억 3720242 N N 1119 N 00 N
5 20250414 130106 55 60.00 KOSPI 보험 N N N Y 60 N 1608 -10 5 -0.62 138935602 86419 52.37 1620 1625 1600 2100 1133 1618 1607.70 1.20 0 3656 1674 1645 1595 1566 1516 1660 1581 3103 482 1000 1100 1 1 310336320 4990 20.62 0.63 12 0.03 78.00 2563.00 4090 20240626 -60.68 1500 20250409 7.20 2140 -24.86 20250108 1500 7.20 20250409 4090 -60.68 20240626 1500 7.20 20250409 0.50 Y 000400 1000 3103 억 3720242 N N 1119 N 00 N
6 20250414 120106 55 60.00 KOSPI 보험 N N N Y 60 N 1603 -15 5 -0.93 126994787 78969 47.85 1620 1625 1600 2100 1133 1618 1608.16 1.20 0 2572 1674 1645 1595 1566 1516 1660 1581 3103 482 1000 1100 1 1 310336320 4975 20.55 0.63 12 0.03 78.00 2563.00 4090 20240626 -60.81 1500 20250409 6.87 2140 -25.09 20250108 1500 6.87 20250409 4090 -60.81 20240626 1500 6.87 20250409 0.50 Y 000400 1000 3103 억 3720242 N N 1119 N 00 N
7 20250414 110106 55 60.00 KOSPI 보험 N N N Y 60 N 1602 -16 5 -0.99 100540728 62457 37.85 1620 1625 1601 2100 1133 1618 1609.76 1.20 0 1227 1674 1645 1595 1566 1516 1660 1581 3103 482 1000 1100 1 1 310336320 4972 20.54 0.63 12 0.02 78.00 2563.00 4090 20240626 -60.83 1500 20250409 6.80 2140 -25.14 20250108 1500 6.80 20250409 4090 -60.83 20240626 1500 6.80 20250409 0.50 Y 000400 1000 3103 억 3720242 N N 1119 N 00 N
8 20250414 100106 55 60.00 KOSPI 보험 N N N Y 60 N 1607 -11 5 -0.68 66855550 41456 25.12 1620 1625 1603 2100 1133 1618 1612.69 1.20 0 5591 1674 1645 1595 1566 1516 1660 1581 3103 482 1000 1100 1 1 310336320 4987 20.60 0.63 12 0.01 78.00 2563.00 4090 20240626 -60.71 1500 20250409 7.13 2140 -24.91 20250108 1500 7.13 20250409 4090 -60.71 20240626 1500 7.13 20250409 0.50 Y 000400 1000 3103 억 3720242 N N 1119 N 00 N
9 20250414 090106 55 60.00 KOSPI 보험 N N N Y 60 N 1625 7 2 0.43 7020410 4332 2.62 1620 1625 1620 2100 1133 1618 1620.59 1.20 0 1254 1674 1645 1595 1566 1516 1660 1581 3103 482 1000 1100 1 1 310336320 5043 20.83 0.63 12 0.00 78.00 2563.00 4090 20240626 -60.27 1500 20250409 8.33 2140 -24.07 20250108 1500 8.33 20250409 4090 -60.27 20240626 1500 8.33 20250409 0.50 Y 000400 1000 3103 억 3720242 N N 1119 N 00 N
10 20250411 160106 55 60.00 KOSPI 보험 N N N Y 60 N 1618 5 2 0.31 252464591 159490 35.79 1587 1624 1545 2095 1130 1613 1582.91 1.19 0 58928 1668 1640 1590 1562 1512 1654 1576 3103 482 1000 1090 1 1 310336320 5021 20.74 0.63 12 0.05 78.00 2563.00 4090 20240626 -60.44 1500 20250409 7.87 2140 -24.39 20250108 1500 7.87 20250409 4090 -60.44 20240626 1500 7.87 20250409 0.50 Y 000400 1000 3103 억 3684003 N N 1119 N 00 N
11 20250411 150106 55 60.00 KOSPI 보험 N N N Y 60 N 1617 4 2 0.25 234064107 148114 33.24 1587 1624 1545 2095 1130 1613 1580.25 1.19 0 61121 1668 1640 1590 1562 1512 1654 1576 3103 482 1000 1090 1 1 310336320 5018 20.73 0.63 12 0.05 78.00 2563.00 4090 20240626 -60.46 1500 20250409 7.80 2140 -24.44 20250108 1500 7.80 20250409 4090 -60.46 20240626 1500 7.80 20250409 0.50 Y 000400 1000 3103 억 3684003 N N 19244 N 00 N
12 20250411 140106 55 60.00 KOSPI 보험 N N N Y 60 N 1596 -17 5 -1.05 193652137 123002 27.60 1587 1607 1545 2095 1130 1613 1574.32 1.19 0 48466 1668 1640 1590 1562 1512 1654 1576 3103 482 1000 1090 1 1 310336320 4953 20.46 0.62 12 0.04 78.00 2563.00 4090 20240626 -60.98 1500 20250409 6.40 2140 -25.42 20250108 1500 6.40 20250409 4090 -60.98 20240626 1500 6.40 20250409 0.50 Y 000400 1000 3103 억 3684003 N N 19244 N 00 N