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
031210/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
20250429,160405,57,100.00,KOSPI,,보험,N,N,N,N, ,N,34900,900,2,2.65,7322583175,211694,182.01,34000,34900,33950,44200,23800,34000,34590.13,0.53,0,71545,34933,34466,34083,33616,33233,34275,33425,1746,10200,2500,23800,50,1,69821598,24368,11.44,0.47,12,0.30,3052.00,74048.00,40500,20250319,-13.83,26550,20250314,31.45,40500,-13.83,20250319,26550,31.45,20250314,40500,-13.83,20250319,26550,31.45,20250314,0.10,Y,031210,2500,1745 억,,368129,N,N,1544,N,00,N
20250429,150408,57,100.00,KOSPI,,보험,N,N,N,N, ,N,34800,800,2,2.35,6524564825,188801,162.33,34000,34900,33950,44200,23800,34000,34557.90,0.53,0,59434,34933,34466,34083,33616,33233,34275,33425,1746,10200,2500,23800,50,1,69821598,24298,11.40,0.47,12,0.27,3052.00,74048.00,40500,20250319,-14.07,26550,20250314,31.07,40500,-14.07,20250319,26550,31.07,20250314,40500,-14.07,20250319,26550,31.07,20250314,0.10,Y,031210,2500,1745 억,,368129,N,N,1701,N,00,N
20250429,140407,57,100.00,KOSPI,,보험,N,N,N,N, ,N,34700,700,2,2.06,5572438725,161349,138.72,34000,34900,33950,44200,23800,34000,34536.56,0.53,0,47899,34933,34466,34083,33616,33233,34275,33425,1746,10200,2500,23800,50,1,69821598,24228,11.37,0.47,12,0.23,3052.00,74048.00,40500,20250319,-14.32,26550,20250314,30.70,40500,-14.32,20250319,26550,30.70,20250314,40500,-14.32,20250319,26550,30.70,20250314,0.10,Y,031210,2500,1745 억,,368129,N,N,1701,N,00,N
20250429,130409,57,100.00,KOSPI,,보험,N,N,N,N, ,N,34500,500,2,1.47,4668262600,135305,116.33,34000,34900,33950,44200,23800,34000,34501.78,0.53,0,42531,34933,34466,34083,33616,33233,34275,33425,1746,10200,2500,23800,50,1,69821598,24088,11.30,0.47,12,0.19,3052.00,74048.00,40500,20250319,-14.81,26550,20250314,29.94,40500,-14.81,20250319,26550,29.94,20250314,40500,-14.81,20250319,26550,29.94,20250314,0.10,Y,031210,2500,1745 억,,368129,N,N,1701,N,00,N
20250429,120408,57,100.00,KOSPI,,보험,N,N,N,N, ,N,34650,650,2,1.91,4034832950,116965,100.56,34000,34900,33950,44200,23800,34000,34496.08,0.53,0,39216,34933,34466,34083,33616,33233,34275,33425,1746,10200,2500,23800,50,1,69821598,24193,11.35,0.47,12,0.17,3052.00,74048.00,40500,20250319,-14.44,26550,20250314,30.51,40500,-14.44,20250319,26550,30.51,20250314,40500,-14.44,20250319,26550,30.51,20250314,0.10,Y,031210,2500,1745 억,,368129,N,N,1701,N,00,N
20250429,110408,57,100.00,KOSPI,,보험,N,N,N,N, ,N,34650,650,2,1.91,3326518025,96510,82.98,34000,34900,33950,44200,23800,34000,34468.13,0.53,0,37354,34933,34466,34083,33616,33233,34275,33425,1746,10200,2500,23800,50,1,69821598,24193,11.35,0.47,12,0.14,3052.00,74048.00,40500,20250319,-14.44,26550,20250314,30.51,40500,-14.44,20250319,26550,30.51,20250314,40500,-14.44,20250319,26550,30.51,20250314,0.10,Y,031210,2500,1745 억,,368129,N,N,1701,N,00,N
20250429,100409,57,100.00,KOSPI,,보험,N,N,N,N, ,N,34250,250,2,0.74,1834425050,53342,45.86,34000,34850,33950,44200,23800,34000,34389.90,0.53,0,19402,34933,34466,34083,33616,33233,34275,33425,1746,10200,2500,23800,50,1,69821598,23914,11.22,0.46,12,0.08,3052.00,74048.00,40500,20250319,-15.43,26550,20250314,29.00,40500,-15.43,20250319,26550,29.00,20250314,40500,-15.43,20250319,26550,29.00,20250314,0.10,Y,031210,2500,1745 억,,368129,N,N,1701,N,00,N
20250429,090409,57,100.00,KOSPI,,보험,N,N,N,N, ,N,34000,0,3,0.00,38760100,1140,0.98,34000,34050,33950,44200,23800,34000,34000.09,0.53,0,-5,34933,34466,34083,33616,33233,34275,33425,1746,10200,2500,23800,50,1,69821598,23739,11.14,0.46,12,0.00,3052.00,74048.00,40500,20250319,-16.05,26550,20250314,28.06,40500,-16.05,20250319,26550,28.06,20250314,40500,-16.05,20250319,26550,28.06,20250314,0.10,Y,031210,2500,1745 억,,368129,N,N,1701,N,00,N
20250428,160404,57,100.00,KOSPI,,보험,N,N,N,N, ,N,34000,-100,5,-0.29,3926807050,115351,94.67,34500,34550,33700,44300,23900,34100,34042.26,0.54,0,-8295,34700,34400,34150,33850,33600,34550,34000,1746,10200,2500,23870,50,1,69821598,23739,11.14,0.46,12,0.17,3052.00,74048.00,40500,20250319,-16.05,26550,20250314,28.06,40500,-16.05,20250319,26550,28.06,20250314,40500,-16.05,20250319,26550,28.06,20250314,0.10,Y,031210,2500,1745 억,,374242,N,N,1701,N,00,N
20250428,150407,57,100.00,KOSPI,,보험,N,N,N,N, ,N,34100,0,3,0.00,3518824925,103383,84.85,34500,34550,33700,44300,23900,34100,34036.78,0.54,0,-14844,34700,34400,34150,33850,33600,34550,34000,1746,10200,2500,23870,50,1,69821598,23809,11.17,0.46,12,0.15,3052.00,74048.00,40500,20250319,-15.80,26550,20250314,28.44,40500,-15.80,20250319,26550,28.44,20250314,40500,-15.80,20250319,26550,28.44,20250314,0.10,Y,031210,2500,1745 억,,374242,N,N,210,N,00,N
20250428,140407,57,100.00,KOSPI,,보험,N,N,N,N, ,N,34000,-100,5,-0.29,3089550025,90766,74.49,34500,34550,33700,44300,23900,34100,34038.63,0.54,0,-16963,34700,34400,34150,33850,33600,34550,34000,1746,10200,2500,23870,50,1,69821598,23739,11.14,0.46,12,0.13,3052.00,74048.00,40500,20250319,-16.05,26550,20250314,28.06,40500,-16.05,20250319,26550,28.06,20250314,40500,-16.05,20250319,26550,28.06,20250314,0.10,Y,031210,2500,1745 억,,374242,N,N,210,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 160405 57 100.00 KOSPI 보험 N N N N N 34900 900 2 2.65 7322583175 211694 182.01 34000 34900 33950 44200 23800 34000 34590.13 0.53 0 71545 34933 34466 34083 33616 33233 34275 33425 1746 10200 2500 23800 50 1 69821598 24368 11.44 0.47 12 0.30 3052.00 74048.00 40500 20250319 -13.83 26550 20250314 31.45 40500 -13.83 20250319 26550 31.45 20250314 40500 -13.83 20250319 26550 31.45 20250314 0.10 Y 031210 2500 1745 억 368129 N N 1544 N 00 N
3 20250429 150408 57 100.00 KOSPI 보험 N N N N N 34800 800 2 2.35 6524564825 188801 162.33 34000 34900 33950 44200 23800 34000 34557.90 0.53 0 59434 34933 34466 34083 33616 33233 34275 33425 1746 10200 2500 23800 50 1 69821598 24298 11.40 0.47 12 0.27 3052.00 74048.00 40500 20250319 -14.07 26550 20250314 31.07 40500 -14.07 20250319 26550 31.07 20250314 40500 -14.07 20250319 26550 31.07 20250314 0.10 Y 031210 2500 1745 억 368129 N N 1701 N 00 N
4 20250429 140407 57 100.00 KOSPI 보험 N N N N N 34700 700 2 2.06 5572438725 161349 138.72 34000 34900 33950 44200 23800 34000 34536.56 0.53 0 47899 34933 34466 34083 33616 33233 34275 33425 1746 10200 2500 23800 50 1 69821598 24228 11.37 0.47 12 0.23 3052.00 74048.00 40500 20250319 -14.32 26550 20250314 30.70 40500 -14.32 20250319 26550 30.70 20250314 40500 -14.32 20250319 26550 30.70 20250314 0.10 Y 031210 2500 1745 억 368129 N N 1701 N 00 N
5 20250429 130409 57 100.00 KOSPI 보험 N N N N N 34500 500 2 1.47 4668262600 135305 116.33 34000 34900 33950 44200 23800 34000 34501.78 0.53 0 42531 34933 34466 34083 33616 33233 34275 33425 1746 10200 2500 23800 50 1 69821598 24088 11.30 0.47 12 0.19 3052.00 74048.00 40500 20250319 -14.81 26550 20250314 29.94 40500 -14.81 20250319 26550 29.94 20250314 40500 -14.81 20250319 26550 29.94 20250314 0.10 Y 031210 2500 1745 억 368129 N N 1701 N 00 N
6 20250429 120408 57 100.00 KOSPI 보험 N N N N N 34650 650 2 1.91 4034832950 116965 100.56 34000 34900 33950 44200 23800 34000 34496.08 0.53 0 39216 34933 34466 34083 33616 33233 34275 33425 1746 10200 2500 23800 50 1 69821598 24193 11.35 0.47 12 0.17 3052.00 74048.00 40500 20250319 -14.44 26550 20250314 30.51 40500 -14.44 20250319 26550 30.51 20250314 40500 -14.44 20250319 26550 30.51 20250314 0.10 Y 031210 2500 1745 억 368129 N N 1701 N 00 N
7 20250429 110408 57 100.00 KOSPI 보험 N N N N N 34650 650 2 1.91 3326518025 96510 82.98 34000 34900 33950 44200 23800 34000 34468.13 0.53 0 37354 34933 34466 34083 33616 33233 34275 33425 1746 10200 2500 23800 50 1 69821598 24193 11.35 0.47 12 0.14 3052.00 74048.00 40500 20250319 -14.44 26550 20250314 30.51 40500 -14.44 20250319 26550 30.51 20250314 40500 -14.44 20250319 26550 30.51 20250314 0.10 Y 031210 2500 1745 억 368129 N N 1701 N 00 N
8 20250429 100409 57 100.00 KOSPI 보험 N N N N N 34250 250 2 0.74 1834425050 53342 45.86 34000 34850 33950 44200 23800 34000 34389.90 0.53 0 19402 34933 34466 34083 33616 33233 34275 33425 1746 10200 2500 23800 50 1 69821598 23914 11.22 0.46 12 0.08 3052.00 74048.00 40500 20250319 -15.43 26550 20250314 29.00 40500 -15.43 20250319 26550 29.00 20250314 40500 -15.43 20250319 26550 29.00 20250314 0.10 Y 031210 2500 1745 억 368129 N N 1701 N 00 N
9 20250429 090409 57 100.00 KOSPI 보험 N N N N N 34000 0 3 0.00 38760100 1140 0.98 34000 34050 33950 44200 23800 34000 34000.09 0.53 0 -5 34933 34466 34083 33616 33233 34275 33425 1746 10200 2500 23800 50 1 69821598 23739 11.14 0.46 12 0.00 3052.00 74048.00 40500 20250319 -16.05 26550 20250314 28.06 40500 -16.05 20250319 26550 28.06 20250314 40500 -16.05 20250319 26550 28.06 20250314 0.10 Y 031210 2500 1745 억 368129 N N 1701 N 00 N
10 20250428 160404 57 100.00 KOSPI 보험 N N N N N 34000 -100 5 -0.29 3926807050 115351 94.67 34500 34550 33700 44300 23900 34100 34042.26 0.54 0 -8295 34700 34400 34150 33850 33600 34550 34000 1746 10200 2500 23870 50 1 69821598 23739 11.14 0.46 12 0.17 3052.00 74048.00 40500 20250319 -16.05 26550 20250314 28.06 40500 -16.05 20250319 26550 28.06 20250314 40500 -16.05 20250319 26550 28.06 20250314 0.10 Y 031210 2500 1745 억 374242 N N 1701 N 00 N
11 20250428 150407 57 100.00 KOSPI 보험 N N N N N 34100 0 3 0.00 3518824925 103383 84.85 34500 34550 33700 44300 23900 34100 34036.78 0.54 0 -14844 34700 34400 34150 33850 33600 34550 34000 1746 10200 2500 23870 50 1 69821598 23809 11.17 0.46 12 0.15 3052.00 74048.00 40500 20250319 -15.80 26550 20250314 28.44 40500 -15.80 20250319 26550 28.44 20250314 40500 -15.80 20250319 26550 28.44 20250314 0.10 Y 031210 2500 1745 억 374242 N N 210 N 00 N
12 20250428 140407 57 100.00 KOSPI 보험 N N N N N 34000 -100 5 -0.29 3089550025 90766 74.49 34500 34550 33700 44300 23900 34100 34038.63 0.54 0 -16963 34700 34400 34150 33850 33600 34550 34000 1746 10200 2500 23870 50 1 69821598 23739 11.14 0.46 12 0.13 3052.00 74048.00 40500 20250319 -16.05 26550 20250314 28.06 40500 -16.05 20250319 26550 28.06 20250314 40500 -16.05 20250319 26550 28.06 20250314 0.10 Y 031210 2500 1745 억 374242 N N 210 N 00 N