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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
032830/price/prices-20250501.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
20250513,160355,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,86200,400,2,0.47,11859733800,137976,141.86,84900,86400,84900,111500,60100,85800,85954.97,21.73,0,6011,87066,86432,85566,84932,84066,86750,85250,1000,25700,500,63490,100,1,200000000,172400,8.18,0.52,12,0.07,10534.00,164215.00,111000,20241118,-22.34,73300,20250409,17.60,103700,-16.88,20250217,73300,17.60,20250409,111000,-22.34,20241118,73300,17.60,20250409,0.02,Y,032830,500,1000 억,,43461595,N,N,17503,N,00,N
20250513,150400,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,85900,100,2,0.12,8654558050,100763,103.60,84900,86400,84900,111500,60100,85800,85890.24,21.73,0,-688,87066,86432,85566,84932,84066,86750,85250,1000,25700,500,63490,100,1,200000000,171800,8.15,0.52,12,0.05,10534.00,164215.00,111000,20241118,-22.61,73300,20250409,17.19,103700,-17.16,20250217,73300,17.19,20250409,111000,-22.61,20241118,73300,17.19,20250409,0.02,Y,032830,500,1000 억,,43461595,N,N,14774,N,00,N
20250513,140400,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,86000,200,2,0.23,7581362400,88276,90.76,84900,86400,84900,111500,60100,85800,85882.49,21.73,0,-503,87066,86432,85566,84932,84066,86750,85250,1000,25700,500,63490,100,1,200000000,172000,8.16,0.52,12,0.04,10534.00,164215.00,111000,20241118,-22.52,73300,20250409,17.33,103700,-17.07,20250217,73300,17.33,20250409,111000,-22.52,20241118,73300,17.33,20250409,0.02,Y,032830,500,1000 억,,43461595,N,N,14774,N,00,N
20250513,130402,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,86200,400,2,0.47,6397844800,74523,76.62,84900,86400,84900,111500,60100,85800,85850.61,21.73,0,-1631,87066,86432,85566,84932,84066,86750,85250,1000,25700,500,63490,100,1,200000000,172400,8.18,0.52,12,0.04,10534.00,164215.00,111000,20241118,-22.34,73300,20250409,17.60,103700,-16.88,20250217,73300,17.60,20250409,111000,-22.34,20241118,73300,17.60,20250409,0.02,Y,032830,500,1000 억,,43461595,N,N,14774,N,00,N
20250513,120402,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,85900,100,2,0.12,5664036000,65994,67.85,84900,86400,84900,111500,60100,85800,85826.53,21.73,0,-2573,87066,86432,85566,84932,84066,86750,85250,1000,25700,500,63490,100,1,200000000,171800,8.15,0.52,12,0.03,10534.00,164215.00,111000,20241118,-22.61,73300,20250409,17.19,103700,-17.16,20250217,73300,17.19,20250409,111000,-22.61,20241118,73300,17.19,20250409,0.02,Y,032830,500,1000 억,,43461595,N,N,14774,N,00,N
20250513,110401,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,86300,500,2,0.58,4845152650,56489,58.08,84900,86400,84900,111500,60100,85800,85771.61,21.73,0,-4505,87066,86432,85566,84932,84066,86750,85250,1000,25700,500,63490,100,1,200000000,172600,8.19,0.53,12,0.03,10534.00,164215.00,111000,20241118,-22.25,73300,20250409,17.74,103700,-16.78,20250217,73300,17.74,20250409,111000,-22.25,20241118,73300,17.74,20250409,0.02,Y,032830,500,1000 억,,43461595,N,N,14774,N,00,N
20250513,100402,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,85800,0,3,0.00,3130903350,36583,37.61,84900,86300,84900,111500,60100,85800,85583.56,21.73,0,-11218,87066,86432,85566,84932,84066,86750,85250,1000,25700,500,63490,100,1,200000000,171600,8.15,0.52,12,0.02,10534.00,164215.00,111000,20241118,-22.70,73300,20250409,17.05,103700,-17.26,20250217,73300,17.05,20250409,111000,-22.70,20241118,73300,17.05,20250409,0.02,Y,032830,500,1000 억,,43461595,N,N,14774,N,00,N
20250513,090403,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,85700,-100,5,-0.12,1094171000,12861,13.22,84900,85700,84900,111500,60100,85800,85076.67,21.73,0,-1203,87066,86432,85566,84932,84066,86750,85250,1000,25700,500,63490,100,1,200000000,171400,8.14,0.52,12,0.01,10534.00,164215.00,111000,20241118,-22.79,73300,20250409,16.92,103700,-17.36,20250217,73300,16.92,20250409,111000,-22.79,20241118,73300,16.92,20250409,0.02,Y,032830,500,1000 억,,43461595,N,N,14774,N,00,N
20250512,160354,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,85800,1200,2,1.42,8319412700,97259,146.89,85100,86200,84700,109900,59300,84600,85538.74,21.73,0,-3292,85866,85232,84766,84132,83666,85000,83900,1000,25300,500,62600,100,1,200000000,171600,8.15,0.52,12,0.05,10534.00,164215.00,111000,20241118,-22.70,73300,20250409,17.05,103700,-17.26,20250217,73300,17.05,20250409,111000,-22.70,20241118,73300,17.05,20250409,0.02,Y,032830,500,1000 억,,43454734,N,N,14774,N,00,N
20250512,150358,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,85500,900,2,1.06,6677619700,78102,117.96,85100,86200,84700,109900,59300,84600,85498.70,21.73,0,-2094,85866,85232,84766,84132,83666,85000,83900,1000,25300,500,62600,100,1,200000000,171000,8.12,0.52,12,0.04,10534.00,164215.00,111000,20241118,-22.97,73300,20250409,16.64,103700,-17.55,20250217,73300,16.64,20250409,111000,-22.97,20241118,73300,16.64,20250409,0.02,Y,032830,500,1000 억,,43454734,N,N,13432,N,00,N
20250512,140358,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,85300,700,2,0.83,5453512650,63770,96.31,85100,86200,84700,109900,59300,84600,85518.47,21.73,0,1797,85866,85232,84766,84132,83666,85000,83900,1000,25300,500,62600,100,1,200000000,170600,8.10,0.52,12,0.03,10534.00,164215.00,111000,20241118,-23.15,73300,20250409,16.37,103700,-17.74,20250217,73300,16.37,20250409,111000,-23.15,20241118,73300,16.37,20250409,0.02,Y,032830,500,1000 억,,43454734,N,N,13432,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 20250513 160355 55 20.00 KOSPI200 보험 N N N Y 40 N 86200 400 2 0.47 11859733800 137976 141.86 84900 86400 84900 111500 60100 85800 85954.97 21.73 0 6011 87066 86432 85566 84932 84066 86750 85250 1000 25700 500 63490 100 1 200000000 172400 8.18 0.52 12 0.07 10534.00 164215.00 111000 20241118 -22.34 73300 20250409 17.60 103700 -16.88 20250217 73300 17.60 20250409 111000 -22.34 20241118 73300 17.60 20250409 0.02 Y 032830 500 1000 억 43461595 N N 17503 N 00 N
3 20250513 150400 55 20.00 KOSPI200 보험 N N N Y 40 N 85900 100 2 0.12 8654558050 100763 103.60 84900 86400 84900 111500 60100 85800 85890.24 21.73 0 -688 87066 86432 85566 84932 84066 86750 85250 1000 25700 500 63490 100 1 200000000 171800 8.15 0.52 12 0.05 10534.00 164215.00 111000 20241118 -22.61 73300 20250409 17.19 103700 -17.16 20250217 73300 17.19 20250409 111000 -22.61 20241118 73300 17.19 20250409 0.02 Y 032830 500 1000 억 43461595 N N 14774 N 00 N
4 20250513 140400 55 20.00 KOSPI200 보험 N N N Y 40 N 86000 200 2 0.23 7581362400 88276 90.76 84900 86400 84900 111500 60100 85800 85882.49 21.73 0 -503 87066 86432 85566 84932 84066 86750 85250 1000 25700 500 63490 100 1 200000000 172000 8.16 0.52 12 0.04 10534.00 164215.00 111000 20241118 -22.52 73300 20250409 17.33 103700 -17.07 20250217 73300 17.33 20250409 111000 -22.52 20241118 73300 17.33 20250409 0.02 Y 032830 500 1000 억 43461595 N N 14774 N 00 N
5 20250513 130402 55 20.00 KOSPI200 보험 N N N Y 40 N 86200 400 2 0.47 6397844800 74523 76.62 84900 86400 84900 111500 60100 85800 85850.61 21.73 0 -1631 87066 86432 85566 84932 84066 86750 85250 1000 25700 500 63490 100 1 200000000 172400 8.18 0.52 12 0.04 10534.00 164215.00 111000 20241118 -22.34 73300 20250409 17.60 103700 -16.88 20250217 73300 17.60 20250409 111000 -22.34 20241118 73300 17.60 20250409 0.02 Y 032830 500 1000 억 43461595 N N 14774 N 00 N
6 20250513 120402 55 20.00 KOSPI200 보험 N N N Y 40 N 85900 100 2 0.12 5664036000 65994 67.85 84900 86400 84900 111500 60100 85800 85826.53 21.73 0 -2573 87066 86432 85566 84932 84066 86750 85250 1000 25700 500 63490 100 1 200000000 171800 8.15 0.52 12 0.03 10534.00 164215.00 111000 20241118 -22.61 73300 20250409 17.19 103700 -17.16 20250217 73300 17.19 20250409 111000 -22.61 20241118 73300 17.19 20250409 0.02 Y 032830 500 1000 억 43461595 N N 14774 N 00 N
7 20250513 110401 55 20.00 KOSPI200 보험 N N N Y 40 N 86300 500 2 0.58 4845152650 56489 58.08 84900 86400 84900 111500 60100 85800 85771.61 21.73 0 -4505 87066 86432 85566 84932 84066 86750 85250 1000 25700 500 63490 100 1 200000000 172600 8.19 0.53 12 0.03 10534.00 164215.00 111000 20241118 -22.25 73300 20250409 17.74 103700 -16.78 20250217 73300 17.74 20250409 111000 -22.25 20241118 73300 17.74 20250409 0.02 Y 032830 500 1000 억 43461595 N N 14774 N 00 N
8 20250513 100402 55 20.00 KOSPI200 보험 N N N Y 40 N 85800 0 3 0.00 3130903350 36583 37.61 84900 86300 84900 111500 60100 85800 85583.56 21.73 0 -11218 87066 86432 85566 84932 84066 86750 85250 1000 25700 500 63490 100 1 200000000 171600 8.15 0.52 12 0.02 10534.00 164215.00 111000 20241118 -22.70 73300 20250409 17.05 103700 -17.26 20250217 73300 17.05 20250409 111000 -22.70 20241118 73300 17.05 20250409 0.02 Y 032830 500 1000 억 43461595 N N 14774 N 00 N
9 20250513 090403 55 20.00 KOSPI200 보험 N N N Y 40 N 85700 -100 5 -0.12 1094171000 12861 13.22 84900 85700 84900 111500 60100 85800 85076.67 21.73 0 -1203 87066 86432 85566 84932 84066 86750 85250 1000 25700 500 63490 100 1 200000000 171400 8.14 0.52 12 0.01 10534.00 164215.00 111000 20241118 -22.79 73300 20250409 16.92 103700 -17.36 20250217 73300 16.92 20250409 111000 -22.79 20241118 73300 16.92 20250409 0.02 Y 032830 500 1000 억 43461595 N N 14774 N 00 N
10 20250512 160354 55 20.00 KOSPI200 보험 N N N Y 40 N 85800 1200 2 1.42 8319412700 97259 146.89 85100 86200 84700 109900 59300 84600 85538.74 21.73 0 -3292 85866 85232 84766 84132 83666 85000 83900 1000 25300 500 62600 100 1 200000000 171600 8.15 0.52 12 0.05 10534.00 164215.00 111000 20241118 -22.70 73300 20250409 17.05 103700 -17.26 20250217 73300 17.05 20250409 111000 -22.70 20241118 73300 17.05 20250409 0.02 Y 032830 500 1000 억 43454734 N N 14774 N 00 N
11 20250512 150358 55 20.00 KOSPI200 보험 N N N Y 40 N 85500 900 2 1.06 6677619700 78102 117.96 85100 86200 84700 109900 59300 84600 85498.70 21.73 0 -2094 85866 85232 84766 84132 83666 85000 83900 1000 25300 500 62600 100 1 200000000 171000 8.12 0.52 12 0.04 10534.00 164215.00 111000 20241118 -22.97 73300 20250409 16.64 103700 -17.55 20250217 73300 16.64 20250409 111000 -22.97 20241118 73300 16.64 20250409 0.02 Y 032830 500 1000 억 43454734 N N 13432 N 00 N
12 20250512 140358 55 20.00 KOSPI200 보험 N N N Y 40 N 85300 700 2 0.83 5453512650 63770 96.31 85100 86200 84700 109900 59300 84600 85518.47 21.73 0 1797 85866 85232 84766 84132 83666 85000 83900 1000 25300 500 62600 100 1 200000000 170600 8.10 0.52 12 0.03 10534.00 164215.00 111000 20241118 -23.15 73300 20250409 16.37 103700 -17.74 20250217 73300 16.37 20250409 111000 -23.15 20241118 73300 16.37 20250409 0.02 Y 032830 500 1000 억 43454734 N N 13432 N 00 N