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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
032830/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160348,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,83500,600,2,0.72,13645688500,163085,53.19,82800,84900,82700,107700,58100,82900,83672.25,21.64,0,26872,85500,84200,83300,82000,81100,83750,81550,1000,24800,500,61340,100,1,200000000,167000,8.81,0.37,12,0.08,9477.00,222741.00,111000,20241118,-24.77,76600,20240419,9.01,103700,-19.48,20250217,81000,3.09,20250124,111000,-24.77,20241118,76600,9.01,20240419,0.04,Y,032830,500,1000 억,,43275806,N,N,21903,N,00,N
20250401,150349,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,83600,700,2,0.84,10965424400,130981,42.72,82800,84900,82700,107700,58100,82900,83717.67,21.64,0,18833,85500,84200,83300,82000,81100,83750,81550,1000,24800,500,61340,100,1,200000000,167200,8.82,0.38,12,0.07,9477.00,222741.00,111000,20241118,-24.68,76600,20240419,9.14,103700,-19.38,20250217,81000,3.21,20250124,111000,-24.68,20241118,76600,9.14,20240419,0.04,Y,032830,500,1000 억,,43275806,N,N,39131,N,00,N
20250401,140348,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,83900,1000,2,1.21,8309370800,99285,32.38,82800,84900,82700,107700,58100,82900,83692.11,21.64,0,23375,85500,84200,83300,82000,81100,83750,81550,1000,24800,500,61340,100,1,200000000,167800,8.85,0.38,12,0.05,9477.00,222741.00,111000,20241118,-24.41,76600,20240419,9.53,103700,-19.09,20250217,81000,3.58,20250124,111000,-24.41,20241118,76600,9.53,20240419,0.04,Y,032830,500,1000 억,,43275806,N,N,39131,N,00,N
20250401,130349,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,83800,900,2,1.09,6314026150,75500,24.62,82800,84900,82700,107700,58100,82900,83629.49,21.64,0,21137,85500,84200,83300,82000,81100,83750,81550,1000,24800,500,61340,100,1,200000000,167600,8.84,0.38,12,0.04,9477.00,222741.00,111000,20241118,-24.50,76600,20240419,9.40,103700,-19.19,20250217,81000,3.46,20250124,111000,-24.50,20241118,76600,9.40,20240419,0.04,Y,032830,500,1000 억,,43275806,N,N,39131,N,00,N
20250401,120349,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,83800,900,2,1.09,4760256900,56972,18.58,82800,84900,82700,107700,58100,82900,83554.32,21.64,0,21630,85500,84200,83300,82000,81100,83750,81550,1000,24800,500,61340,100,1,200000000,167600,8.84,0.38,12,0.03,9477.00,222741.00,111000,20241118,-24.50,76600,20240419,9.40,103700,-19.19,20250217,81000,3.46,20250124,111000,-24.50,20241118,76600,9.40,20240419,0.04,Y,032830,500,1000 억,,43275806,N,N,39131,N,00,N
20250401,110347,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,83500,600,2,0.72,3240419600,38765,12.64,82800,84900,82700,107700,58100,82900,83591.37,21.64,0,17012,85500,84200,83300,82000,81100,83750,81550,1000,24800,500,61340,100,1,200000000,167000,8.81,0.37,12,0.02,9477.00,222741.00,111000,20241118,-24.77,76600,20240419,9.01,103700,-19.48,20250217,81000,3.09,20250124,111000,-24.77,20241118,76600,9.01,20240419,0.04,Y,032830,500,1000 억,,43275806,N,N,39131,N,00,N
20250401,100343,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,83200,300,2,0.36,2544249800,30407,9.92,82800,84900,82700,107700,58100,82900,83673.16,21.64,0,14203,85500,84200,83300,82000,81100,83750,81550,1000,24800,500,61340,100,1,200000000,166400,8.78,0.37,12,0.02,9477.00,222741.00,111000,20241118,-25.05,76600,20240419,8.62,103700,-19.77,20250217,81000,2.72,20250124,111000,-25.05,20241118,76600,8.62,20240419,0.04,Y,032830,500,1000 억,,43275806,N,N,39131,N,00,N
20250401,090345,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,83300,400,2,0.48,573480000,6911,2.25,82800,83500,82700,107700,58100,82900,82980.76,21.64,0,3245,85500,84200,83300,82000,81100,83750,81550,1000,24800,500,61340,100,1,200000000,166600,8.79,0.37,12,0.00,9477.00,222741.00,111000,20241118,-24.95,76600,20240419,8.75,103700,-19.67,20250217,81000,2.84,20250124,111000,-24.95,20241118,76600,8.75,20240419,0.04,Y,032830,500,1000 억,,43275806,N,N,39131,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 20250401 160348 55 20.00 KOSPI200 보험 N N N Y 40 N 83500 600 2 0.72 13645688500 163085 53.19 82800 84900 82700 107700 58100 82900 83672.25 21.64 0 26872 85500 84200 83300 82000 81100 83750 81550 1000 24800 500 61340 100 1 200000000 167000 8.81 0.37 12 0.08 9477.00 222741.00 111000 20241118 -24.77 76600 20240419 9.01 103700 -19.48 20250217 81000 3.09 20250124 111000 -24.77 20241118 76600 9.01 20240419 0.04 Y 032830 500 1000 억 43275806 N N 21903 N 00 N
3 20250401 150349 55 20.00 KOSPI200 보험 N N N Y 40 N 83600 700 2 0.84 10965424400 130981 42.72 82800 84900 82700 107700 58100 82900 83717.67 21.64 0 18833 85500 84200 83300 82000 81100 83750 81550 1000 24800 500 61340 100 1 200000000 167200 8.82 0.38 12 0.07 9477.00 222741.00 111000 20241118 -24.68 76600 20240419 9.14 103700 -19.38 20250217 81000 3.21 20250124 111000 -24.68 20241118 76600 9.14 20240419 0.04 Y 032830 500 1000 억 43275806 N N 39131 N 00 N
4 20250401 140348 55 20.00 KOSPI200 보험 N N N Y 40 N 83900 1000 2 1.21 8309370800 99285 32.38 82800 84900 82700 107700 58100 82900 83692.11 21.64 0 23375 85500 84200 83300 82000 81100 83750 81550 1000 24800 500 61340 100 1 200000000 167800 8.85 0.38 12 0.05 9477.00 222741.00 111000 20241118 -24.41 76600 20240419 9.53 103700 -19.09 20250217 81000 3.58 20250124 111000 -24.41 20241118 76600 9.53 20240419 0.04 Y 032830 500 1000 억 43275806 N N 39131 N 00 N
5 20250401 130349 55 20.00 KOSPI200 보험 N N N Y 40 N 83800 900 2 1.09 6314026150 75500 24.62 82800 84900 82700 107700 58100 82900 83629.49 21.64 0 21137 85500 84200 83300 82000 81100 83750 81550 1000 24800 500 61340 100 1 200000000 167600 8.84 0.38 12 0.04 9477.00 222741.00 111000 20241118 -24.50 76600 20240419 9.40 103700 -19.19 20250217 81000 3.46 20250124 111000 -24.50 20241118 76600 9.40 20240419 0.04 Y 032830 500 1000 억 43275806 N N 39131 N 00 N
6 20250401 120349 55 20.00 KOSPI200 보험 N N N Y 40 N 83800 900 2 1.09 4760256900 56972 18.58 82800 84900 82700 107700 58100 82900 83554.32 21.64 0 21630 85500 84200 83300 82000 81100 83750 81550 1000 24800 500 61340 100 1 200000000 167600 8.84 0.38 12 0.03 9477.00 222741.00 111000 20241118 -24.50 76600 20240419 9.40 103700 -19.19 20250217 81000 3.46 20250124 111000 -24.50 20241118 76600 9.40 20240419 0.04 Y 032830 500 1000 억 43275806 N N 39131 N 00 N
7 20250401 110347 55 20.00 KOSPI200 보험 N N N Y 40 N 83500 600 2 0.72 3240419600 38765 12.64 82800 84900 82700 107700 58100 82900 83591.37 21.64 0 17012 85500 84200 83300 82000 81100 83750 81550 1000 24800 500 61340 100 1 200000000 167000 8.81 0.37 12 0.02 9477.00 222741.00 111000 20241118 -24.77 76600 20240419 9.01 103700 -19.48 20250217 81000 3.09 20250124 111000 -24.77 20241118 76600 9.01 20240419 0.04 Y 032830 500 1000 억 43275806 N N 39131 N 00 N
8 20250401 100343 55 20.00 KOSPI200 보험 N N N Y 40 N 83200 300 2 0.36 2544249800 30407 9.92 82800 84900 82700 107700 58100 82900 83673.16 21.64 0 14203 85500 84200 83300 82000 81100 83750 81550 1000 24800 500 61340 100 1 200000000 166400 8.78 0.37 12 0.02 9477.00 222741.00 111000 20241118 -25.05 76600 20240419 8.62 103700 -19.77 20250217 81000 2.72 20250124 111000 -25.05 20241118 76600 8.62 20240419 0.04 Y 032830 500 1000 억 43275806 N N 39131 N 00 N
9 20250401 090345 55 20.00 KOSPI200 보험 N N N Y 40 N 83300 400 2 0.48 573480000 6911 2.25 82800 83500 82700 107700 58100 82900 82980.76 21.64 0 3245 85500 84200 83300 82000 81100 83750 81550 1000 24800 500 61340 100 1 200000000 166600 8.79 0.37 12 0.00 9477.00 222741.00 111000 20241118 -24.95 76600 20240419 8.75 103700 -19.67 20250217 81000 2.84 20250124 111000 -24.95 20241118 76600 8.75 20240419 0.04 Y 032830 500 1000 억 43275806 N N 39131 N 00 N