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
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
20250414,160355,57,100.00,KOSPI,,보험,N,N,N,N, ,N,31800,-150,5,-0.47,7730214750,244217,96.14,31950,32000,31250,41500,22400,31950,31652.96,0.25,0,-25892,34183,33066,32383,31266,30583,32850,31050,1746,9550,2500,22360,50,1,69821598,22203,10.42,0.43,12,0.35,3052.00,74048.00,40500,20250319,-21.48,26550,20250314,19.77,40500,-21.48,20250319,26550,19.77,20250314,40500,-21.48,20250319,26550,19.77,20250314,0.09,Y,031210,2500,1745 억,,172379,N,N,1349,N,00,N
20250414,150357,57,100.00,KOSPI,,보험,N,N,N,N, ,N,31850,-100,5,-0.31,7407848225,234093,92.15,31950,32000,31250,41500,22400,31950,31644.87,0.25,0,-27016,34183,33066,32383,31266,30583,32850,31050,1746,9550,2500,22360,50,1,69821598,22238,10.44,0.43,12,0.34,3052.00,74048.00,40500,20250319,-21.36,26550,20250314,19.96,40500,-21.36,20250319,26550,19.96,20250314,40500,-21.36,20250319,26550,19.96,20250314,0.09,Y,031210,2500,1745 억,,172379,N,N,4801,N,00,N
20250414,140357,57,100.00,KOSPI,,보험,N,N,N,N, ,N,31600,-350,5,-1.10,6176885875,195440,76.94,31950,32000,31250,41500,22400,31950,31604.99,0.25,0,-26120,34183,33066,32383,31266,30583,32850,31050,1746,9550,2500,22360,50,1,69821598,22064,10.35,0.43,12,0.28,3052.00,74048.00,40500,20250319,-21.98,26550,20250314,19.02,40500,-21.98,20250319,26550,19.02,20250314,40500,-21.98,20250319,26550,19.02,20250314,0.09,Y,031210,2500,1745 억,,172379,N,N,4801,N,00,N
20250414,130357,57,100.00,KOSPI,,보험,N,N,N,N, ,N,31350,-600,5,-1.88,4904217425,155321,61.14,31950,32000,31250,41500,22400,31950,31574.68,0.25,0,-23785,34183,33066,32383,31266,30583,32850,31050,1746,9550,2500,22360,50,1,69821598,21889,10.27,0.42,12,0.22,3052.00,74048.00,40500,20250319,-22.59,26550,20250314,18.08,40500,-22.59,20250319,26550,18.08,20250314,40500,-22.59,20250319,26550,18.08,20250314,0.09,Y,031210,2500,1745 억,,172379,N,N,4801,N,00,N
20250414,120358,57,100.00,KOSPI,,보험,N,N,N,N, ,N,31300,-650,5,-2.03,4437383200,140439,55.29,31950,32000,31250,41500,22400,31950,31596.47,0.25,0,-21277,34183,33066,32383,31266,30583,32850,31050,1746,9550,2500,22360,50,1,69821598,21854,10.26,0.42,12,0.20,3052.00,74048.00,40500,20250319,-22.72,26550,20250314,17.89,40500,-22.72,20250319,26550,17.89,20250314,40500,-22.72,20250319,26550,17.89,20250314,0.09,Y,031210,2500,1745 억,,172379,N,N,4801,N,00,N
20250414,110355,57,100.00,KOSPI,,보험,N,N,N,N, ,N,31300,-650,5,-2.03,3803612350,120212,47.32,31950,32000,31300,41500,22400,31950,31640.82,0.25,0,-21865,34183,33066,32383,31266,30583,32850,31050,1746,9550,2500,22360,50,1,69821598,21854,10.26,0.42,12,0.17,3052.00,74048.00,40500,20250319,-22.72,26550,20250314,17.89,40500,-22.72,20250319,26550,17.89,20250314,40500,-22.72,20250319,26550,17.89,20250314,0.09,Y,031210,2500,1745 억,,172379,N,N,4801,N,00,N
20250414,100357,57,100.00,KOSPI,,보험,N,N,N,N, ,N,31600,-350,5,-1.10,2787154075,87846,34.58,31950,32000,31400,41500,22400,31950,31727.68,0.25,0,-19409,34183,33066,32383,31266,30583,32850,31050,1746,9550,2500,22360,50,1,69821598,22064,10.35,0.43,12,0.13,3052.00,74048.00,40500,20250319,-21.98,26550,20250314,19.02,40500,-21.98,20250319,26550,19.02,20250314,40500,-21.98,20250319,26550,19.02,20250314,0.09,Y,031210,2500,1745 억,,172379,N,N,4801,N,00,N
20250414,090357,57,100.00,KOSPI,,보험,N,N,N,N, ,N,31600,-350,5,-1.10,585709675,18473,7.27,31950,32000,31400,41500,22400,31950,31706.02,0.25,0,-979,34183,33066,32383,31266,30583,32850,31050,1746,9550,2500,22360,50,1,69821598,22064,10.35,0.43,12,0.03,3052.00,74048.00,40500,20250319,-21.98,26550,20250314,19.02,40500,-21.98,20250319,26550,19.02,20250314,40500,-21.98,20250319,26550,19.02,20250314,0.09,Y,031210,2500,1745 억,,172379,N,N,4801,N,00,N
20250411,160353,57,100.00,KOSPI,,보험,N,N,N,N, ,N,31950,-900,5,-2.74,8153667225,252979,76.59,31950,33500,31700,42700,23000,32850,32230.72,0.33,0,-57310,34583,33716,32183,31316,29783,34150,31750,1746,9850,2500,22990,50,1,69821598,22308,10.47,0.43,12,0.36,3052.00,74048.00,40500,20250319,-21.11,26550,20250314,20.34,40500,-21.11,20250319,26550,20.34,20250314,40500,-21.11,20250319,26550,20.34,20250314,0.10,Y,031210,2500,1745 억,,229433,N,N,4801,N,00,N
20250411,150356,57,100.00,KOSPI,,보험,N,N,N,N, ,N,32000,-850,5,-2.59,7889621425,244712,74.09,31950,33500,31700,42700,23000,32850,32240.44,0.33,0,-57215,34583,33716,32183,31316,29783,34150,31750,1746,9850,2500,22990,50,1,69821598,22343,10.48,0.43,12,0.35,3052.00,74048.00,40500,20250319,-20.99,26550,20250314,20.53,40500,-20.99,20250319,26550,20.53,20250314,40500,-20.99,20250319,26550,20.53,20250314,0.10,Y,031210,2500,1745 억,,229433,N,N,942,N,00,N
20250411,140356,57,100.00,KOSPI,,보험,N,N,N,N, ,N,31850,-1000,5,-3.04,6982004200,216223,65.46,31950,33500,31800,42700,23000,32850,32290.76,0.33,0,-45808,34583,33716,32183,31316,29783,34150,31750,1746,9850,2500,22990,50,1,69821598,22238,10.44,0.43,12,0.31,3052.00,74048.00,40500,20250319,-21.36,26550,20250314,19.96,40500,-21.36,20250319,26550,19.96,20250314,40500,-21.36,20250319,26550,19.96,20250314,0.10,Y,031210,2500,1745 억,,229433,N,N,942,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 160355 57 100.00 KOSPI 보험 N N N N N 31800 -150 5 -0.47 7730214750 244217 96.14 31950 32000 31250 41500 22400 31950 31652.96 0.25 0 -25892 34183 33066 32383 31266 30583 32850 31050 1746 9550 2500 22360 50 1 69821598 22203 10.42 0.43 12 0.35 3052.00 74048.00 40500 20250319 -21.48 26550 20250314 19.77 40500 -21.48 20250319 26550 19.77 20250314 40500 -21.48 20250319 26550 19.77 20250314 0.09 Y 031210 2500 1745 억 172379 N N 1349 N 00 N
3 20250414 150357 57 100.00 KOSPI 보험 N N N N N 31850 -100 5 -0.31 7407848225 234093 92.15 31950 32000 31250 41500 22400 31950 31644.87 0.25 0 -27016 34183 33066 32383 31266 30583 32850 31050 1746 9550 2500 22360 50 1 69821598 22238 10.44 0.43 12 0.34 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 0.09 Y 031210 2500 1745 억 172379 N N 4801 N 00 N
4 20250414 140357 57 100.00 KOSPI 보험 N N N N N 31600 -350 5 -1.10 6176885875 195440 76.94 31950 32000 31250 41500 22400 31950 31604.99 0.25 0 -26120 34183 33066 32383 31266 30583 32850 31050 1746 9550 2500 22360 50 1 69821598 22064 10.35 0.43 12 0.28 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 0.09 Y 031210 2500 1745 억 172379 N N 4801 N 00 N
5 20250414 130357 57 100.00 KOSPI 보험 N N N N N 31350 -600 5 -1.88 4904217425 155321 61.14 31950 32000 31250 41500 22400 31950 31574.68 0.25 0 -23785 34183 33066 32383 31266 30583 32850 31050 1746 9550 2500 22360 50 1 69821598 21889 10.27 0.42 12 0.22 3052.00 74048.00 40500 20250319 -22.59 26550 20250314 18.08 40500 -22.59 20250319 26550 18.08 20250314 40500 -22.59 20250319 26550 18.08 20250314 0.09 Y 031210 2500 1745 억 172379 N N 4801 N 00 N
6 20250414 120358 57 100.00 KOSPI 보험 N N N N N 31300 -650 5 -2.03 4437383200 140439 55.29 31950 32000 31250 41500 22400 31950 31596.47 0.25 0 -21277 34183 33066 32383 31266 30583 32850 31050 1746 9550 2500 22360 50 1 69821598 21854 10.26 0.42 12 0.20 3052.00 74048.00 40500 20250319 -22.72 26550 20250314 17.89 40500 -22.72 20250319 26550 17.89 20250314 40500 -22.72 20250319 26550 17.89 20250314 0.09 Y 031210 2500 1745 억 172379 N N 4801 N 00 N
7 20250414 110355 57 100.00 KOSPI 보험 N N N N N 31300 -650 5 -2.03 3803612350 120212 47.32 31950 32000 31300 41500 22400 31950 31640.82 0.25 0 -21865 34183 33066 32383 31266 30583 32850 31050 1746 9550 2500 22360 50 1 69821598 21854 10.26 0.42 12 0.17 3052.00 74048.00 40500 20250319 -22.72 26550 20250314 17.89 40500 -22.72 20250319 26550 17.89 20250314 40500 -22.72 20250319 26550 17.89 20250314 0.09 Y 031210 2500 1745 억 172379 N N 4801 N 00 N
8 20250414 100357 57 100.00 KOSPI 보험 N N N N N 31600 -350 5 -1.10 2787154075 87846 34.58 31950 32000 31400 41500 22400 31950 31727.68 0.25 0 -19409 34183 33066 32383 31266 30583 32850 31050 1746 9550 2500 22360 50 1 69821598 22064 10.35 0.43 12 0.13 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 0.09 Y 031210 2500 1745 억 172379 N N 4801 N 00 N
9 20250414 090357 57 100.00 KOSPI 보험 N N N N N 31600 -350 5 -1.10 585709675 18473 7.27 31950 32000 31400 41500 22400 31950 31706.02 0.25 0 -979 34183 33066 32383 31266 30583 32850 31050 1746 9550 2500 22360 50 1 69821598 22064 10.35 0.43 12 0.03 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 0.09 Y 031210 2500 1745 억 172379 N N 4801 N 00 N
10 20250411 160353 57 100.00 KOSPI 보험 N N N N N 31950 -900 5 -2.74 8153667225 252979 76.59 31950 33500 31700 42700 23000 32850 32230.72 0.33 0 -57310 34583 33716 32183 31316 29783 34150 31750 1746 9850 2500 22990 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 0.10 Y 031210 2500 1745 억 229433 N N 4801 N 00 N
11 20250411 150356 57 100.00 KOSPI 보험 N N N N N 32000 -850 5 -2.59 7889621425 244712 74.09 31950 33500 31700 42700 23000 32850 32240.44 0.33 0 -57215 34583 33716 32183 31316 29783 34150 31750 1746 9850 2500 22990 50 1 69821598 22343 10.48 0.43 12 0.35 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 0.10 Y 031210 2500 1745 억 229433 N N 942 N 00 N
12 20250411 140356 57 100.00 KOSPI 보험 N N N N N 31850 -1000 5 -3.04 6982004200 216223 65.46 31950 33500 31800 42700 23000 32850 32290.76 0.33 0 -45808 34583 33716 32183 31316 29783 34150 31750 1746 9850 2500 22990 50 1 69821598 22238 10.44 0.43 12 0.31 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 0.10 Y 031210 2500 1745 억 229433 N N 942 N 00 N