ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 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
20250407,160346,57,100.00,KOSPI,,보험,N,N,N,N, ,N,31850,-1150,5,-3.48,9668905350,303691,92.87,31950,32500,31050,42900,23100,33000,31837.90,0.18,0,15333,34500,33750,32650,31900,30800,34125,32275,1746,9900,2500,23100,50,1,69821598,22238,10.44,0.43,12,0.43,3052.00,74048.00,40500,20250319,-21.36,26550,20250314,19.96,40500,-21.36,20250319,26550,19.96,20250314,40500,-21.36,20250319,26550,19.96,20250314,0.15,Y,031210,2500,1745 억,,124442,N,N,4506,N,00,N
20250407,150350,57,100.00,KOSPI,,보험,N,N,N,N, ,N,32150,-850,5,-2.58,9069365250,284978,87.15,31950,32500,31050,42900,23100,33000,31824.75,0.18,0,15054,34500,33750,32650,31900,30800,34125,32275,1746,9900,2500,23100,50,1,69821598,22448,10.53,0.43,12,0.41,3052.00,74048.00,40500,20250319,-20.62,26550,20250314,21.09,40500,-20.62,20250319,26550,21.09,20250314,40500,-20.62,20250319,26550,21.09,20250314,0.15,Y,031210,2500,1745 억,,124442,N,N,237,N,00,N
20250407,140349,57,100.00,KOSPI,,보험,N,N,N,N, ,N,31950,-1050,5,-3.18,7893782425,248270,75.92,31950,32500,31050,42900,23100,33000,31795.10,0.18,0,23179,34500,33750,32650,31900,30800,34125,32275,1746,9900,2500,23100,50,1,69821598,22308,10.47,0.43,12,0.36,3052.00,74048.00,40500,20250319,-21.11,26550,20250314,20.34,40500,-21.11,20250319,26550,20.34,20250314,40500,-21.11,20250319,26550,20.34,20250314,0.15,Y,031210,2500,1745 억,,124442,N,N,237,N,00,N
20250407,130347,57,100.00,KOSPI,,보험,N,N,N,N, ,N,32350,-650,5,-1.97,7111388300,223864,68.46,31950,32500,31050,42900,23100,33000,31766.50,0.18,0,23172,34500,33750,32650,31900,30800,34125,32275,1746,9900,2500,23100,50,1,69821598,22587,10.60,0.44,12,0.32,3052.00,74048.00,40500,20250319,-20.12,26550,20250314,21.85,40500,-20.12,20250319,26550,21.85,20250314,40500,-20.12,20250319,26550,21.85,20250314,0.15,Y,031210,2500,1745 억,,124442,N,N,237,N,00,N
20250407,120347,57,100.00,KOSPI,,보험,N,N,N,N, ,N,32250,-750,5,-2.27,6533663725,206009,63.00,31950,32350,31050,42900,23100,33000,31715.36,0.18,0,21415,34500,33750,32650,31900,30800,34125,32275,1746,9900,2500,23100,50,1,69821598,22517,10.57,0.44,12,0.30,3052.00,74048.00,40500,20250319,-20.37,26550,20250314,21.47,40500,-20.37,20250319,26550,21.47,20250314,40500,-20.37,20250319,26550,21.47,20250314,0.15,Y,031210,2500,1745 억,,124442,N,N,237,N,00,N
20250407,110348,57,100.00,KOSPI,,보험,N,N,N,N, ,N,32000,-1000,5,-3.03,5518849800,174484,53.36,31950,32300,31050,42900,23100,33000,31629.46,0.18,0,17119,34500,33750,32650,31900,30800,34125,32275,1746,9900,2500,23100,50,1,69821598,22343,10.48,0.43,12,0.25,3052.00,74048.00,40500,20250319,-20.99,26550,20250314,20.53,40500,-20.99,20250319,26550,20.53,20250314,40500,-20.99,20250319,26550,20.53,20250314,0.15,Y,031210,2500,1745 억,,124442,N,N,237,N,00,N
20250407,100348,57,100.00,KOSPI,,보험,N,N,N,N, ,N,31700,-1300,5,-3.94,4328993925,136975,41.89,31950,32300,31050,42900,23100,33000,31604.15,0.18,0,12553,34500,33750,32650,31900,30800,34125,32275,1746,9900,2500,23100,50,1,69821598,22133,10.39,0.43,12,0.20,3052.00,74048.00,40500,20250319,-21.73,26550,20250314,19.40,40500,-21.73,20250319,26550,19.40,20250314,40500,-21.73,20250319,26550,19.40,20250314,0.15,Y,031210,2500,1745 억,,124442,N,N,237,N,00,N
20250407,090348,57,100.00,KOSPI,,보험,N,N,N,N, ,N,31600,-1400,5,-4.24,820568750,25798,7.89,31950,32300,31550,42900,23100,33000,31806.95,0.18,0,1840,34500,33750,32650,31900,30800,34125,32275,1746,9900,2500,23100,50,1,69821598,22064,10.35,0.43,12,0.04,3052.00,74048.00,40500,20250319,-21.98,26550,20250314,19.02,40500,-21.98,20250319,26550,19.02,20250314,40500,-21.98,20250319,26550,19.02,20250314,0.15,Y,031210,2500,1745 억,,124442,N,N,237,N,00,N
20250404,160348,57,100.00,KOSPI,,보험,N,N,N,N, ,N,33000,500,2,1.54,10606697200,323260,63.25,32050,33400,31550,42250,22750,32500,32811.34,0.18,0,28935,34033,33266,31883,31116,29733,33650,31500,1746,9750,2500,22750,50,1,69821598,23041,10.81,0.45,12,0.46,3052.00,74048.00,40500,20250319,-18.52,26550,20250314,24.29,40500,-18.52,20250319,26550,24.29,20250314,40500,-18.52,20250319,26550,24.29,20250314,0.16,Y,031210,2500,1745 억,,126708,N,N,237,N,00,N
20250404,150349,57,100.00,KOSPI,,보험,N,N,N,N, ,N,33300,800,2,2.46,9710376250,296232,57.96,32050,33400,31550,42250,22750,32500,32779.67,0.18,0,29532,34033,33266,31883,31116,29733,33650,31500,1746,9750,2500,22750,50,1,69821598,23251,10.91,0.45,12,0.42,3052.00,74048.00,40500,20250319,-17.78,26550,20250314,25.42,40500,-17.78,20250319,26550,25.42,20250314,40500,-17.78,20250319,26550,25.42,20250314,0.16,Y,031210,2500,1745 억,,126708,N,N,8723,N,00,N
20250404,140350,57,100.00,KOSPI,,보험,N,N,N,N, ,N,33000,500,2,1.54,8027148375,245559,48.04,32050,33400,31550,42250,22750,32500,32689.32,0.18,0,24159,34033,33266,31883,31116,29733,33650,31500,1746,9750,2500,22750,50,1,69821598,23041,10.81,0.45,12,0.35,3052.00,74048.00,40500,20250319,-18.52,26550,20250314,24.29,40500,-18.52,20250319,26550,24.29,20250314,40500,-18.52,20250319,26550,24.29,20250314,0.16,Y,031210,2500,1745 억,,126708,N,N,8723,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 20250407 160346 57 100.00 KOSPI 보험 N N N N N 31850 -1150 5 -3.48 9668905350 303691 92.87 31950 32500 31050 42900 23100 33000 31837.90 0.18 0 15333 34500 33750 32650 31900 30800 34125 32275 1746 9900 2500 23100 50 1 69821598 22238 10.44 0.43 12 0.43 3052.00 74048.00 40500 20250319 -21.36 26550 20250314 19.96 40500 -21.36 20250319 26550 19.96 20250314 40500 -21.36 20250319 26550 19.96 20250314 0.15 Y 031210 2500 1745 억 124442 N N 4506 N 00 N
3 20250407 150350 57 100.00 KOSPI 보험 N N N N N 32150 -850 5 -2.58 9069365250 284978 87.15 31950 32500 31050 42900 23100 33000 31824.75 0.18 0 15054 34500 33750 32650 31900 30800 34125 32275 1746 9900 2500 23100 50 1 69821598 22448 10.53 0.43 12 0.41 3052.00 74048.00 40500 20250319 -20.62 26550 20250314 21.09 40500 -20.62 20250319 26550 21.09 20250314 40500 -20.62 20250319 26550 21.09 20250314 0.15 Y 031210 2500 1745 억 124442 N N 237 N 00 N
4 20250407 140349 57 100.00 KOSPI 보험 N N N N N 31950 -1050 5 -3.18 7893782425 248270 75.92 31950 32500 31050 42900 23100 33000 31795.10 0.18 0 23179 34500 33750 32650 31900 30800 34125 32275 1746 9900 2500 23100 50 1 69821598 22308 10.47 0.43 12 0.36 3052.00 74048.00 40500 20250319 -21.11 26550 20250314 20.34 40500 -21.11 20250319 26550 20.34 20250314 40500 -21.11 20250319 26550 20.34 20250314 0.15 Y 031210 2500 1745 억 124442 N N 237 N 00 N
5 20250407 130347 57 100.00 KOSPI 보험 N N N N N 32350 -650 5 -1.97 7111388300 223864 68.46 31950 32500 31050 42900 23100 33000 31766.50 0.18 0 23172 34500 33750 32650 31900 30800 34125 32275 1746 9900 2500 23100 50 1 69821598 22587 10.60 0.44 12 0.32 3052.00 74048.00 40500 20250319 -20.12 26550 20250314 21.85 40500 -20.12 20250319 26550 21.85 20250314 40500 -20.12 20250319 26550 21.85 20250314 0.15 Y 031210 2500 1745 억 124442 N N 237 N 00 N
6 20250407 120347 57 100.00 KOSPI 보험 N N N N N 32250 -750 5 -2.27 6533663725 206009 63.00 31950 32350 31050 42900 23100 33000 31715.36 0.18 0 21415 34500 33750 32650 31900 30800 34125 32275 1746 9900 2500 23100 50 1 69821598 22517 10.57 0.44 12 0.30 3052.00 74048.00 40500 20250319 -20.37 26550 20250314 21.47 40500 -20.37 20250319 26550 21.47 20250314 40500 -20.37 20250319 26550 21.47 20250314 0.15 Y 031210 2500 1745 억 124442 N N 237 N 00 N
7 20250407 110348 57 100.00 KOSPI 보험 N N N N N 32000 -1000 5 -3.03 5518849800 174484 53.36 31950 32300 31050 42900 23100 33000 31629.46 0.18 0 17119 34500 33750 32650 31900 30800 34125 32275 1746 9900 2500 23100 50 1 69821598 22343 10.48 0.43 12 0.25 3052.00 74048.00 40500 20250319 -20.99 26550 20250314 20.53 40500 -20.99 20250319 26550 20.53 20250314 40500 -20.99 20250319 26550 20.53 20250314 0.15 Y 031210 2500 1745 억 124442 N N 237 N 00 N
8 20250407 100348 57 100.00 KOSPI 보험 N N N N N 31700 -1300 5 -3.94 4328993925 136975 41.89 31950 32300 31050 42900 23100 33000 31604.15 0.18 0 12553 34500 33750 32650 31900 30800 34125 32275 1746 9900 2500 23100 50 1 69821598 22133 10.39 0.43 12 0.20 3052.00 74048.00 40500 20250319 -21.73 26550 20250314 19.40 40500 -21.73 20250319 26550 19.40 20250314 40500 -21.73 20250319 26550 19.40 20250314 0.15 Y 031210 2500 1745 억 124442 N N 237 N 00 N
9 20250407 090348 57 100.00 KOSPI 보험 N N N N N 31600 -1400 5 -4.24 820568750 25798 7.89 31950 32300 31550 42900 23100 33000 31806.95 0.18 0 1840 34500 33750 32650 31900 30800 34125 32275 1746 9900 2500 23100 50 1 69821598 22064 10.35 0.43 12 0.04 3052.00 74048.00 40500 20250319 -21.98 26550 20250314 19.02 40500 -21.98 20250319 26550 19.02 20250314 40500 -21.98 20250319 26550 19.02 20250314 0.15 Y 031210 2500 1745 억 124442 N N 237 N 00 N
10 20250404 160348 57 100.00 KOSPI 보험 N N N N N 33000 500 2 1.54 10606697200 323260 63.25 32050 33400 31550 42250 22750 32500 32811.34 0.18 0 28935 34033 33266 31883 31116 29733 33650 31500 1746 9750 2500 22750 50 1 69821598 23041 10.81 0.45 12 0.46 3052.00 74048.00 40500 20250319 -18.52 26550 20250314 24.29 40500 -18.52 20250319 26550 24.29 20250314 40500 -18.52 20250319 26550 24.29 20250314 0.16 Y 031210 2500 1745 억 126708 N N 237 N 00 N
11 20250404 150349 57 100.00 KOSPI 보험 N N N N N 33300 800 2 2.46 9710376250 296232 57.96 32050 33400 31550 42250 22750 32500 32779.67 0.18 0 29532 34033 33266 31883 31116 29733 33650 31500 1746 9750 2500 22750 50 1 69821598 23251 10.91 0.45 12 0.42 3052.00 74048.00 40500 20250319 -17.78 26550 20250314 25.42 40500 -17.78 20250319 26550 25.42 20250314 40500 -17.78 20250319 26550 25.42 20250314 0.16 Y 031210 2500 1745 억 126708 N N 8723 N 00 N
12 20250404 140350 57 100.00 KOSPI 보험 N N N N N 33000 500 2 1.54 8027148375 245559 48.04 32050 33400 31550 42250 22750 32500 32689.32 0.18 0 24159 34033 33266 31883 31116 29733 33650 31500 1746 9750 2500 22750 50 1 69821598 23041 10.81 0.45 12 0.35 3052.00 74048.00 40500 20250319 -18.52 26550 20250314 24.29 40500 -18.52 20250319 26550 24.29 20250314 40500 -18.52 20250319 26550 24.29 20250314 0.16 Y 031210 2500 1745 억 126708 N N 8723 N 00 N