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
088350/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
20250429,160708,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2620,40,2,1.55,1711256383,655245,115.89,2585,2630,2580,3350,1810,2580,2611.63,9.96,0,145819,2620,2600,2580,2560,2540,2610,2570,43427,770,5000,1960,5,1,868530000,22755,3.09,0.18,12,0.08,849.00,14644.00,3240,20240711,-19.14,2370,20250409,10.55,2845,-7.91,20250219,2370,10.55,20250409,3240,-19.14,20240711,2370,10.55,20250409,0.32,Y,088350,5000,43426 억,,86548510,N,N,128971,N,00,N
20250429,150712,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2615,35,2,1.36,1422784318,544993,96.39,2585,2630,2580,3350,1810,2580,2610.65,9.96,0,141188,2620,2600,2580,2560,2540,2610,2570,43427,770,5000,1960,5,1,868530000,22712,3.08,0.18,12,0.06,849.00,14644.00,3240,20240711,-19.29,2370,20250409,10.34,2845,-8.08,20250219,2370,10.34,20250409,3240,-19.29,20240711,2370,10.34,20250409,0.32,Y,088350,5000,43426 억,,86548510,N,N,65794,N,00,N
20250429,140713,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2607,27,2,1.05,1158606892,443890,78.51,2585,2630,2580,3350,1810,2580,2610.12,9.96,0,157895,2620,2600,2580,2560,2540,2610,2570,43427,770,5000,1960,5,1,868530000,22643,3.07,0.18,12,0.05,849.00,14644.00,3240,20240711,-19.54,2370,20250409,10.00,2845,-8.37,20250219,2370,10.00,20250409,3240,-19.54,20240711,2370,10.00,20250409,0.32,Y,088350,5000,43426 억,,86548510,N,N,65794,N,00,N
20250429,130713,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2610,30,2,1.16,933533934,357553,63.24,2585,2630,2580,3350,1810,2580,2610.90,9.96,0,147874,2620,2600,2580,2560,2540,2610,2570,43427,770,5000,1960,5,1,868530000,22669,3.07,0.18,12,0.04,849.00,14644.00,3240,20240711,-19.44,2370,20250409,10.13,2845,-8.26,20250219,2370,10.13,20250409,3240,-19.44,20240711,2370,10.13,20250409,0.32,Y,088350,5000,43426 억,,86548510,N,N,65794,N,00,N
20250429,120715,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2630,50,2,1.94,747547716,286549,50.68,2585,2630,2580,3350,1810,2580,2608.80,9.96,0,125285,2620,2600,2580,2560,2540,2610,2570,43427,770,5000,1960,5,1,868530000,22842,3.10,0.18,12,0.03,849.00,14644.00,3240,20240711,-18.83,2370,20250409,10.97,2845,-7.56,20250219,2370,10.97,20250409,3240,-18.83,20240711,2370,10.97,20250409,0.32,Y,088350,5000,43426 억,,86548510,N,N,65794,N,00,N
20250429,110713,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2620,40,2,1.55,494431639,190126,33.63,2585,2620,2580,3350,1810,2580,2600.55,9.96,0,83449,2620,2600,2580,2560,2540,2610,2570,43427,770,5000,1960,5,1,868530000,22755,3.09,0.18,12,0.02,849.00,14644.00,3240,20240711,-19.14,2370,20250409,10.55,2845,-7.91,20250219,2370,10.55,20250409,3240,-19.14,20240711,2370,10.55,20250409,0.32,Y,088350,5000,43426 억,,86548510,N,N,65794,N,00,N
20250429,100715,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2595,15,2,0.58,259513141,100056,17.70,2585,2610,2580,3350,1810,2580,2593.68,9.96,0,58947,2620,2600,2580,2560,2540,2610,2570,43427,770,5000,1960,5,1,868530000,22538,3.06,0.18,12,0.01,849.00,14644.00,3240,20240711,-19.91,2370,20250409,9.49,2845,-8.79,20250219,2370,9.49,20250409,3240,-19.91,20240711,2370,9.49,20250409,0.32,Y,088350,5000,43426 억,,86548510,N,N,65794,N,00,N
20250429,090715,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2585,5,2,0.19,15040125,5820,1.03,2585,2590,2580,3350,1810,2580,2584.21,9.96,0,807,2620,2600,2580,2560,2540,2610,2570,43427,770,5000,1960,5,1,868530000,22452,3.04,0.18,12,0.00,849.00,14644.00,3240,20240711,-20.22,2370,20250409,9.07,2845,-9.14,20250219,2370,9.07,20250409,3240,-20.22,20240711,2370,9.07,20250409,0.32,Y,088350,5000,43426 억,,86548510,N,N,65794,N,00,N
20250428,160708,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2580,0,3,0.00,1458702582,565392,106.70,2560,2600,2560,3350,1810,2580,2579.98,9.96,0,18222,2603,2591,2578,2566,2553,2597,2572,43427,770,5000,1960,5,1,868530000,22408,3.04,0.18,12,0.07,849.00,14644.00,3240,20240711,-20.37,2370,20250409,8.86,2845,-9.31,20250219,2370,8.86,20250409,3240,-20.37,20240711,2370,8.86,20250409,0.32,Y,088350,5000,43426 억,,86547150,N,N,65794,N,00,N
20250428,150711,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2575,-5,5,-0.19,1156549137,448307,84.60,2560,2600,2560,3350,1810,2580,2579.82,9.96,0,38867,2603,2591,2578,2566,2553,2597,2572,43427,770,5000,1960,5,1,868530000,22365,3.03,0.18,12,0.05,849.00,14644.00,3240,20240711,-20.52,2370,20250409,8.65,2845,-9.49,20250219,2370,8.65,20250409,3240,-20.52,20240711,2370,8.65,20250409,0.32,Y,088350,5000,43426 억,,86547150,N,N,48745,N,00,N
20250428,140711,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2575,-5,5,-0.19,973214389,376936,71.13,2560,2600,2560,3350,1810,2580,2581.91,9.96,0,32014,2603,2591,2578,2566,2553,2597,2572,43427,770,5000,1960,5,1,868530000,22365,3.03,0.18,12,0.04,849.00,14644.00,3240,20240711,-20.52,2370,20250409,8.65,2845,-9.49,20250219,2370,8.65,20250409,3240,-20.52,20240711,2370,8.65,20250409,0.32,Y,088350,5000,43426 억,,86547150,N,N,48745,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 160708 55 30.00 KOSPI200 보험 N N N Y 40 N 2620 40 2 1.55 1711256383 655245 115.89 2585 2630 2580 3350 1810 2580 2611.63 9.96 0 145819 2620 2600 2580 2560 2540 2610 2570 43427 770 5000 1960 5 1 868530000 22755 3.09 0.18 12 0.08 849.00 14644.00 3240 20240711 -19.14 2370 20250409 10.55 2845 -7.91 20250219 2370 10.55 20250409 3240 -19.14 20240711 2370 10.55 20250409 0.32 Y 088350 5000 43426 억 86548510 N N 128971 N 00 N
3 20250429 150712 55 30.00 KOSPI200 보험 N N N Y 40 N 2615 35 2 1.36 1422784318 544993 96.39 2585 2630 2580 3350 1810 2580 2610.65 9.96 0 141188 2620 2600 2580 2560 2540 2610 2570 43427 770 5000 1960 5 1 868530000 22712 3.08 0.18 12 0.06 849.00 14644.00 3240 20240711 -19.29 2370 20250409 10.34 2845 -8.08 20250219 2370 10.34 20250409 3240 -19.29 20240711 2370 10.34 20250409 0.32 Y 088350 5000 43426 억 86548510 N N 65794 N 00 N
4 20250429 140713 55 30.00 KOSPI200 보험 N N N Y 40 N 2607 27 2 1.05 1158606892 443890 78.51 2585 2630 2580 3350 1810 2580 2610.12 9.96 0 157895 2620 2600 2580 2560 2540 2610 2570 43427 770 5000 1960 5 1 868530000 22643 3.07 0.18 12 0.05 849.00 14644.00 3240 20240711 -19.54 2370 20250409 10.00 2845 -8.37 20250219 2370 10.00 20250409 3240 -19.54 20240711 2370 10.00 20250409 0.32 Y 088350 5000 43426 억 86548510 N N 65794 N 00 N
5 20250429 130713 55 30.00 KOSPI200 보험 N N N Y 40 N 2610 30 2 1.16 933533934 357553 63.24 2585 2630 2580 3350 1810 2580 2610.90 9.96 0 147874 2620 2600 2580 2560 2540 2610 2570 43427 770 5000 1960 5 1 868530000 22669 3.07 0.18 12 0.04 849.00 14644.00 3240 20240711 -19.44 2370 20250409 10.13 2845 -8.26 20250219 2370 10.13 20250409 3240 -19.44 20240711 2370 10.13 20250409 0.32 Y 088350 5000 43426 억 86548510 N N 65794 N 00 N
6 20250429 120715 55 30.00 KOSPI200 보험 N N N Y 40 N 2630 50 2 1.94 747547716 286549 50.68 2585 2630 2580 3350 1810 2580 2608.80 9.96 0 125285 2620 2600 2580 2560 2540 2610 2570 43427 770 5000 1960 5 1 868530000 22842 3.10 0.18 12 0.03 849.00 14644.00 3240 20240711 -18.83 2370 20250409 10.97 2845 -7.56 20250219 2370 10.97 20250409 3240 -18.83 20240711 2370 10.97 20250409 0.32 Y 088350 5000 43426 억 86548510 N N 65794 N 00 N
7 20250429 110713 55 30.00 KOSPI200 보험 N N N Y 40 N 2620 40 2 1.55 494431639 190126 33.63 2585 2620 2580 3350 1810 2580 2600.55 9.96 0 83449 2620 2600 2580 2560 2540 2610 2570 43427 770 5000 1960 5 1 868530000 22755 3.09 0.18 12 0.02 849.00 14644.00 3240 20240711 -19.14 2370 20250409 10.55 2845 -7.91 20250219 2370 10.55 20250409 3240 -19.14 20240711 2370 10.55 20250409 0.32 Y 088350 5000 43426 억 86548510 N N 65794 N 00 N
8 20250429 100715 55 30.00 KOSPI200 보험 N N N Y 40 N 2595 15 2 0.58 259513141 100056 17.70 2585 2610 2580 3350 1810 2580 2593.68 9.96 0 58947 2620 2600 2580 2560 2540 2610 2570 43427 770 5000 1960 5 1 868530000 22538 3.06 0.18 12 0.01 849.00 14644.00 3240 20240711 -19.91 2370 20250409 9.49 2845 -8.79 20250219 2370 9.49 20250409 3240 -19.91 20240711 2370 9.49 20250409 0.32 Y 088350 5000 43426 억 86548510 N N 65794 N 00 N
9 20250429 090715 55 30.00 KOSPI200 보험 N N N Y 40 N 2585 5 2 0.19 15040125 5820 1.03 2585 2590 2580 3350 1810 2580 2584.21 9.96 0 807 2620 2600 2580 2560 2540 2610 2570 43427 770 5000 1960 5 1 868530000 22452 3.04 0.18 12 0.00 849.00 14644.00 3240 20240711 -20.22 2370 20250409 9.07 2845 -9.14 20250219 2370 9.07 20250409 3240 -20.22 20240711 2370 9.07 20250409 0.32 Y 088350 5000 43426 억 86548510 N N 65794 N 00 N
10 20250428 160708 55 30.00 KOSPI200 보험 N N N Y 40 N 2580 0 3 0.00 1458702582 565392 106.70 2560 2600 2560 3350 1810 2580 2579.98 9.96 0 18222 2603 2591 2578 2566 2553 2597 2572 43427 770 5000 1960 5 1 868530000 22408 3.04 0.18 12 0.07 849.00 14644.00 3240 20240711 -20.37 2370 20250409 8.86 2845 -9.31 20250219 2370 8.86 20250409 3240 -20.37 20240711 2370 8.86 20250409 0.32 Y 088350 5000 43426 억 86547150 N N 65794 N 00 N
11 20250428 150711 55 30.00 KOSPI200 보험 N N N Y 40 N 2575 -5 5 -0.19 1156549137 448307 84.60 2560 2600 2560 3350 1810 2580 2579.82 9.96 0 38867 2603 2591 2578 2566 2553 2597 2572 43427 770 5000 1960 5 1 868530000 22365 3.03 0.18 12 0.05 849.00 14644.00 3240 20240711 -20.52 2370 20250409 8.65 2845 -9.49 20250219 2370 8.65 20250409 3240 -20.52 20240711 2370 8.65 20250409 0.32 Y 088350 5000 43426 억 86547150 N N 48745 N 00 N
12 20250428 140711 55 30.00 KOSPI200 보험 N N N Y 40 N 2575 -5 5 -0.19 973214389 376936 71.13 2560 2600 2560 3350 1810 2580 2581.91 9.96 0 32014 2603 2591 2578 2566 2553 2597 2572 43427 770 5000 1960 5 1 868530000 22365 3.03 0.18 12 0.04 849.00 14644.00 3240 20240711 -20.52 2370 20250409 8.65 2845 -9.49 20250219 2370 8.65 20250409 3240 -20.52 20240711 2370 8.65 20250409 0.32 Y 088350 5000 43426 억 86547150 N N 48745 N 00 N