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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
032830/price/prices-20250301.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
20250318,160414,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,84100,1500,2,1.82,26227192850,311385,125.20,83200,85000,82900,107300,57900,82600,84227.81,21.56,0,34667,84200,83400,82500,81700,80800,82950,81250,1000,24700,500,62770,100,1,200000000,168200,8.87,0.38,12,0.16,9477.00,222741.00,111000,20241118,-24.23,76600,20240419,9.79,103700,-18.90,20250217,81000,3.83,20250124,111000,-24.23,20241118,76600,9.79,20240419,0.04,N,032830,500,1000 억,,43128984,N,N,6208,N,00,N
20250318,150416,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,84100,1500,2,1.82,23370058000,277419,111.54,83200,85000,82900,107300,57900,82600,84241.30,21.56,0,32936,84200,83400,82500,81700,80800,82950,81250,1000,24700,500,62770,100,1,200000000,168200,8.87,0.38,12,0.14,9477.00,222741.00,111000,20241118,-24.23,76600,20240419,9.79,103700,-18.90,20250217,81000,3.83,20250124,111000,-24.23,20241118,76600,9.79,20240419,0.04,N,032830,500,1000 억,,43128984,N,N,9155,N,00,N
20250318,140416,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,84200,1600,2,1.94,20785341100,246672,99.18,83200,85000,82900,107300,57900,82600,84263.40,21.56,0,38985,84200,83400,82500,81700,80800,82950,81250,1000,24700,500,62770,100,1,200000000,168400,8.88,0.38,12,0.12,9477.00,222741.00,111000,20241118,-24.14,76600,20240419,9.92,103700,-18.80,20250217,81000,3.95,20250124,111000,-24.14,20241118,76600,9.92,20240419,0.04,N,032830,500,1000 억,,43128984,N,N,9155,N,00,N
20250318,130415,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,84700,2100,2,2.54,17979801600,213451,85.82,83200,85000,82900,107300,57900,82600,84234.23,21.56,0,45592,84200,83400,82500,81700,80800,82950,81250,1000,24700,500,62770,100,1,200000000,169400,8.94,0.38,12,0.11,9477.00,222741.00,111000,20241118,-23.69,76600,20240419,10.57,103700,-18.32,20250217,81000,4.57,20250124,111000,-23.69,20241118,76600,10.57,20240419,0.04,N,032830,500,1000 억,,43128984,N,N,9155,N,00,N
20250318,120415,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,84900,2300,2,2.78,15984528450,189902,76.35,83200,85000,82900,107300,57900,82600,84172.92,21.56,0,46296,84200,83400,82500,81700,80800,82950,81250,1000,24700,500,62770,100,1,200000000,169800,8.96,0.38,12,0.09,9477.00,222741.00,111000,20241118,-23.51,76600,20240419,10.84,103700,-18.13,20250217,81000,4.81,20250124,111000,-23.51,20241118,76600,10.84,20240419,0.04,N,032830,500,1000 억,,43128984,N,N,9155,N,00,N
20250318,110414,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,84200,1600,2,1.94,12056980200,143510,57.70,83200,84700,82900,107300,57900,82600,84015.40,21.56,0,32235,84200,83400,82500,81700,80800,82950,81250,1000,24700,500,62770,100,1,200000000,168400,8.88,0.38,12,0.07,9477.00,222741.00,111000,20241118,-24.14,76600,20240419,9.92,103700,-18.80,20250217,81000,3.95,20250124,111000,-24.14,20241118,76600,9.92,20240419,0.04,N,032830,500,1000 억,,43128984,N,N,9155,N,00,N
20250318,100416,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,83500,900,2,1.09,7155662800,85339,34.31,83200,84500,82900,107300,57900,82600,83850.57,21.56,0,14709,84200,83400,82500,81700,80800,82950,81250,1000,24700,500,62770,100,1,200000000,167000,8.81,0.37,12,0.04,9477.00,222741.00,111000,20241118,-24.77,76600,20240419,9.01,103700,-19.48,20250217,81000,3.09,20250124,111000,-24.77,20241118,76600,9.01,20240419,0.04,N,032830,500,1000 억,,43128984,N,N,9155,N,00,N
20250318,090416,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,84000,1400,2,1.69,1666990050,19927,8.01,83200,84100,82900,107300,57900,82600,83657.44,21.56,0,8125,84200,83400,82500,81700,80800,82950,81250,1000,24700,500,62770,100,1,200000000,168000,8.86,0.38,12,0.01,9477.00,222741.00,111000,20241118,-24.32,76600,20240419,9.66,103700,-19.00,20250217,81000,3.70,20250124,111000,-24.32,20241118,76600,9.66,20240419,0.04,N,032830,500,1000 억,,43128984,N,N,9155,N,00,N
20250317,160414,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,82600,600,2,0.73,20404759700,248108,116.16,83100,83300,81600,106600,57400,82000,82241.33,21.58,0,-37226,84133,83066,82333,81266,80533,82700,80900,1000,24600,500,62320,100,1,200000000,165200,8.72,0.37,12,0.12,9477.00,222741.00,111000,20241118,-25.59,76600,20240419,7.83,103700,-20.35,20250217,81000,1.98,20250124,111000,-25.59,20241118,76600,7.83,20240419,0.04,N,032830,500,1000 억,,43166974,N,N,9155,N,00,N
20250317,150413,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,82200,200,2,0.24,16083653000,195720,91.64,83100,83300,81600,106600,57400,82000,82176.85,21.58,0,-30745,84133,83066,82333,81266,80533,82700,80900,1000,24600,500,62320,100,1,200000000,164400,8.67,0.37,12,0.10,9477.00,222741.00,111000,20241118,-25.95,76600,20240419,7.31,103700,-20.73,20250217,81000,1.48,20250124,111000,-25.95,20241118,76600,7.31,20240419,0.04,N,032830,500,1000 억,,43166974,N,N,1649,N,00,N
20250317,140414,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,82000,0,3,0.00,12984931450,157956,73.96,83100,83300,81600,106600,57400,82000,82206.00,21.58,0,-32610,84133,83066,82333,81266,80533,82700,80900,1000,24600,500,62320,100,1,200000000,164000,8.65,0.37,12,0.08,9477.00,222741.00,111000,20241118,-26.13,76600,20240419,7.05,103700,-20.93,20250217,81000,1.23,20250124,111000,-26.13,20241118,76600,7.05,20240419,0.04,N,032830,500,1000 억,,43166974,N,N,1649,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 20250318 160414 55 20.00 KOSPI200 보험 N N N Y 40 N 84100 1500 2 1.82 26227192850 311385 125.20 83200 85000 82900 107300 57900 82600 84227.81 21.56 0 34667 84200 83400 82500 81700 80800 82950 81250 1000 24700 500 62770 100 1 200000000 168200 8.87 0.38 12 0.16 9477.00 222741.00 111000 20241118 -24.23 76600 20240419 9.79 103700 -18.90 20250217 81000 3.83 20250124 111000 -24.23 20241118 76600 9.79 20240419 0.04 N 032830 500 1000 억 43128984 N N 6208 N 00 N
3 20250318 150416 55 20.00 KOSPI200 보험 N N N Y 40 N 84100 1500 2 1.82 23370058000 277419 111.54 83200 85000 82900 107300 57900 82600 84241.30 21.56 0 32936 84200 83400 82500 81700 80800 82950 81250 1000 24700 500 62770 100 1 200000000 168200 8.87 0.38 12 0.14 9477.00 222741.00 111000 20241118 -24.23 76600 20240419 9.79 103700 -18.90 20250217 81000 3.83 20250124 111000 -24.23 20241118 76600 9.79 20240419 0.04 N 032830 500 1000 억 43128984 N N 9155 N 00 N
4 20250318 140416 55 20.00 KOSPI200 보험 N N N Y 40 N 84200 1600 2 1.94 20785341100 246672 99.18 83200 85000 82900 107300 57900 82600 84263.40 21.56 0 38985 84200 83400 82500 81700 80800 82950 81250 1000 24700 500 62770 100 1 200000000 168400 8.88 0.38 12 0.12 9477.00 222741.00 111000 20241118 -24.14 76600 20240419 9.92 103700 -18.80 20250217 81000 3.95 20250124 111000 -24.14 20241118 76600 9.92 20240419 0.04 N 032830 500 1000 억 43128984 N N 9155 N 00 N
5 20250318 130415 55 20.00 KOSPI200 보험 N N N Y 40 N 84700 2100 2 2.54 17979801600 213451 85.82 83200 85000 82900 107300 57900 82600 84234.23 21.56 0 45592 84200 83400 82500 81700 80800 82950 81250 1000 24700 500 62770 100 1 200000000 169400 8.94 0.38 12 0.11 9477.00 222741.00 111000 20241118 -23.69 76600 20240419 10.57 103700 -18.32 20250217 81000 4.57 20250124 111000 -23.69 20241118 76600 10.57 20240419 0.04 N 032830 500 1000 억 43128984 N N 9155 N 00 N
6 20250318 120415 55 20.00 KOSPI200 보험 N N N Y 40 N 84900 2300 2 2.78 15984528450 189902 76.35 83200 85000 82900 107300 57900 82600 84172.92 21.56 0 46296 84200 83400 82500 81700 80800 82950 81250 1000 24700 500 62770 100 1 200000000 169800 8.96 0.38 12 0.09 9477.00 222741.00 111000 20241118 -23.51 76600 20240419 10.84 103700 -18.13 20250217 81000 4.81 20250124 111000 -23.51 20241118 76600 10.84 20240419 0.04 N 032830 500 1000 억 43128984 N N 9155 N 00 N
7 20250318 110414 55 20.00 KOSPI200 보험 N N N Y 40 N 84200 1600 2 1.94 12056980200 143510 57.70 83200 84700 82900 107300 57900 82600 84015.40 21.56 0 32235 84200 83400 82500 81700 80800 82950 81250 1000 24700 500 62770 100 1 200000000 168400 8.88 0.38 12 0.07 9477.00 222741.00 111000 20241118 -24.14 76600 20240419 9.92 103700 -18.80 20250217 81000 3.95 20250124 111000 -24.14 20241118 76600 9.92 20240419 0.04 N 032830 500 1000 억 43128984 N N 9155 N 00 N
8 20250318 100416 55 20.00 KOSPI200 보험 N N N Y 40 N 83500 900 2 1.09 7155662800 85339 34.31 83200 84500 82900 107300 57900 82600 83850.57 21.56 0 14709 84200 83400 82500 81700 80800 82950 81250 1000 24700 500 62770 100 1 200000000 167000 8.81 0.37 12 0.04 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 N 032830 500 1000 억 43128984 N N 9155 N 00 N
9 20250318 090416 55 20.00 KOSPI200 보험 N N N Y 40 N 84000 1400 2 1.69 1666990050 19927 8.01 83200 84100 82900 107300 57900 82600 83657.44 21.56 0 8125 84200 83400 82500 81700 80800 82950 81250 1000 24700 500 62770 100 1 200000000 168000 8.86 0.38 12 0.01 9477.00 222741.00 111000 20241118 -24.32 76600 20240419 9.66 103700 -19.00 20250217 81000 3.70 20250124 111000 -24.32 20241118 76600 9.66 20240419 0.04 N 032830 500 1000 억 43128984 N N 9155 N 00 N
10 20250317 160414 55 20.00 KOSPI200 보험 N N N Y 40 N 82600 600 2 0.73 20404759700 248108 116.16 83100 83300 81600 106600 57400 82000 82241.33 21.58 0 -37226 84133 83066 82333 81266 80533 82700 80900 1000 24600 500 62320 100 1 200000000 165200 8.72 0.37 12 0.12 9477.00 222741.00 111000 20241118 -25.59 76600 20240419 7.83 103700 -20.35 20250217 81000 1.98 20250124 111000 -25.59 20241118 76600 7.83 20240419 0.04 N 032830 500 1000 억 43166974 N N 9155 N 00 N
11 20250317 150413 55 20.00 KOSPI200 보험 N N N Y 40 N 82200 200 2 0.24 16083653000 195720 91.64 83100 83300 81600 106600 57400 82000 82176.85 21.58 0 -30745 84133 83066 82333 81266 80533 82700 80900 1000 24600 500 62320 100 1 200000000 164400 8.67 0.37 12 0.10 9477.00 222741.00 111000 20241118 -25.95 76600 20240419 7.31 103700 -20.73 20250217 81000 1.48 20250124 111000 -25.95 20241118 76600 7.31 20240419 0.04 N 032830 500 1000 억 43166974 N N 1649 N 00 N
12 20250317 140414 55 20.00 KOSPI200 보험 N N N Y 40 N 82000 0 3 0.00 12984931450 157956 73.96 83100 83300 81600 106600 57400 82000 82206.00 21.58 0 -32610 84133 83066 82333 81266 80533 82700 80900 1000 24600 500 62320 100 1 200000000 164000 8.65 0.37 12 0.08 9477.00 222741.00 111000 20241118 -26.13 76600 20240419 7.05 103700 -20.93 20250217 81000 1.23 20250124 111000 -26.13 20241118 76600 7.05 20240419 0.04 N 032830 500 1000 억 43166974 N N 1649 N 00 N