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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 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
20250407,160631,55,30.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,2430,-115,5,-4.52,3004501437,1238901,91.55,2490,2490,2390,3305,1785,2545,2425.13,10.07,0,-641281,2581,2562,2531,2512,2481,2572,2522,43427,760,5000,1930,5,1,868530000,21105,2.86,0.17,12,0.14,849.00,14644.00,3240,20240711,-25.00,2390,20250407,1.67,2845,-14.59,20250219,2390,1.67,20250407,3240,-25.00,20240711,2390,1.67,20250407,0.32,Y,088350,5000,43426 억,,87418365,N,N,206471,N,00,N
20250407,150636,55,30.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,2435,-110,5,-4.32,2789934752,1150582,85.03,2490,2490,2390,3305,1785,2545,2424.80,10.07,0,-624050,2581,2562,2531,2512,2481,2572,2522,43427,760,5000,1930,5,1,868530000,21149,2.87,0.17,12,0.13,849.00,14644.00,3240,20240711,-24.85,2390,20250407,1.88,2845,-14.41,20250219,2390,1.88,20250407,3240,-24.85,20240711,2390,1.88,20250407,0.32,Y,088350,5000,43426 억,,87418365,N,N,109221,N,00,N
20250407,140633,55,30.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,2415,-130,5,-5.11,2476461458,1021170,75.46,2490,2490,2390,3305,1785,2545,2425.12,10.07,0,-568905,2581,2562,2531,2512,2481,2572,2522,43427,760,5000,1930,5,1,868530000,20975,2.84,0.16,12,0.12,849.00,14644.00,3240,20240711,-25.46,2390,20250407,1.05,2845,-15.11,20250219,2390,1.05,20250407,3240,-25.46,20240711,2390,1.05,20250407,0.32,Y,088350,5000,43426 억,,87418365,N,N,109221,N,00,N
20250407,130632,55,30.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,2425,-120,5,-4.72,2292376274,945035,69.84,2490,2490,2390,3305,1785,2545,2425.70,10.07,0,-526640,2581,2562,2531,2512,2481,2572,2522,43427,760,5000,1930,5,1,868530000,21062,2.86,0.17,12,0.11,849.00,14644.00,3240,20240711,-25.15,2390,20250407,1.46,2845,-14.76,20250219,2390,1.46,20250407,3240,-25.15,20240711,2390,1.46,20250407,0.32,Y,088350,5000,43426 억,,87418365,N,N,109221,N,00,N
20250407,120632,55,30.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,2430,-115,5,-4.52,2165294627,892539,65.96,2490,2490,2390,3305,1785,2545,2425.99,10.07,0,-493116,2581,2562,2531,2512,2481,2572,2522,43427,760,5000,1930,5,1,868530000,21105,2.86,0.17,12,0.10,849.00,14644.00,3240,20240711,-25.00,2390,20250407,1.67,2845,-14.59,20250219,2390,1.67,20250407,3240,-25.00,20240711,2390,1.67,20250407,0.32,Y,088350,5000,43426 억,,87418365,N,N,109221,N,00,N
20250407,110633,55,30.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,2435,-110,5,-4.32,1916662703,790199,58.40,2490,2490,2390,3305,1785,2545,2425.54,10.07,0,-418330,2581,2562,2531,2512,2481,2572,2522,43427,760,5000,1930,5,1,868530000,21149,2.87,0.17,12,0.09,849.00,14644.00,3240,20240711,-24.85,2390,20250407,1.88,2845,-14.41,20250219,2390,1.88,20250407,3240,-24.85,20240711,2390,1.88,20250407,0.32,Y,088350,5000,43426 억,,87418365,N,N,109221,N,00,N
20250407,100633,55,30.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,2405,-140,5,-5.50,1637625330,674886,49.87,2490,2490,2390,3305,1785,2545,2426.52,10.07,0,-381437,2581,2562,2531,2512,2481,2572,2522,43427,760,5000,1930,5,1,868530000,20888,2.83,0.16,12,0.08,849.00,14644.00,3240,20240711,-25.77,2390,20250407,0.63,2845,-15.47,20250219,2390,0.63,20250407,3240,-25.77,20240711,2390,0.63,20250407,0.32,Y,088350,5000,43426 억,,87418365,N,N,109221,N,00,N
20250407,090634,55,30.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,2430,-115,5,-4.52,322342330,131465,9.72,2490,2490,2425,3305,1785,2545,2451.92,10.07,0,-85928,2581,2562,2531,2512,2481,2572,2522,43427,760,5000,1930,5,1,868530000,21105,2.86,0.17,12,0.02,849.00,14644.00,3240,20240711,-25.00,2425,20250407,0.21,2845,-14.59,20250219,2425,0.21,20250407,3240,-25.00,20240711,2425,0.21,20250407,0.32,Y,088350,5000,43426 억,,87418365,N,N,109221,N,00,N
20250404,160630,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2545,-10,5,-0.39,1921709475,763181,120.13,2530,2550,2500,3320,1790,2555,2518.00,10.08,0,-217492,2598,2576,2538,2516,2478,2587,2527,43427,765,5000,1940,5,1,868530000,22104,3.00,0.17,12,0.09,849.00,14644.00,3240,20240711,-21.45,2430,20250102,4.73,2845,-10.54,20250219,2430,4.73,20250102,3240,-21.45,20240711,2430,4.73,20250102,0.33,Y,088350,5000,43426 억,,87564050,N,N,109221,N,00,N
20250404,150637,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2540,-15,5,-0.59,1824128971,724816,114.09,2530,2550,2500,3320,1790,2555,2516.68,10.08,0,-212154,2598,2576,2538,2516,2478,2587,2527,43427,765,5000,1940,5,1,868530000,22061,2.99,0.17,12,0.08,849.00,14644.00,3240,20240711,-21.60,2430,20250102,4.53,2845,-10.72,20250219,2430,4.53,20250102,3240,-21.60,20240711,2430,4.53,20250102,0.33,Y,088350,5000,43426 억,,87564050,N,N,152998,N,00,N
20250404,140638,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2500,-55,5,-2.15,1554996757,617957,97.27,2530,2550,2500,3320,1790,2555,2516.35,10.08,0,-227997,2598,2576,2538,2516,2478,2587,2527,43427,765,5000,1940,5,1,868530000,21713,2.94,0.17,12,0.07,849.00,14644.00,3240,20240711,-22.84,2430,20250102,2.88,2845,-12.13,20250219,2430,2.88,20250102,3240,-22.84,20240711,2430,2.88,20250102,0.33,Y,088350,5000,43426 억,,87564050,N,N,152998,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 20250407 160631 55 30.00 KOSPI200 신저가 보험 N N N Y 40 N 2430 -115 5 -4.52 3004501437 1238901 91.55 2490 2490 2390 3305 1785 2545 2425.13 10.07 0 -641281 2581 2562 2531 2512 2481 2572 2522 43427 760 5000 1930 5 1 868530000 21105 2.86 0.17 12 0.14 849.00 14644.00 3240 20240711 -25.00 2390 20250407 1.67 2845 -14.59 20250219 2390 1.67 20250407 3240 -25.00 20240711 2390 1.67 20250407 0.32 Y 088350 5000 43426 억 87418365 N N 206471 N 00 N
3 20250407 150636 55 30.00 KOSPI200 신저가 보험 N N N Y 40 N 2435 -110 5 -4.32 2789934752 1150582 85.03 2490 2490 2390 3305 1785 2545 2424.80 10.07 0 -624050 2581 2562 2531 2512 2481 2572 2522 43427 760 5000 1930 5 1 868530000 21149 2.87 0.17 12 0.13 849.00 14644.00 3240 20240711 -24.85 2390 20250407 1.88 2845 -14.41 20250219 2390 1.88 20250407 3240 -24.85 20240711 2390 1.88 20250407 0.32 Y 088350 5000 43426 억 87418365 N N 109221 N 00 N
4 20250407 140633 55 30.00 KOSPI200 신저가 보험 N N N Y 40 N 2415 -130 5 -5.11 2476461458 1021170 75.46 2490 2490 2390 3305 1785 2545 2425.12 10.07 0 -568905 2581 2562 2531 2512 2481 2572 2522 43427 760 5000 1930 5 1 868530000 20975 2.84 0.16 12 0.12 849.00 14644.00 3240 20240711 -25.46 2390 20250407 1.05 2845 -15.11 20250219 2390 1.05 20250407 3240 -25.46 20240711 2390 1.05 20250407 0.32 Y 088350 5000 43426 억 87418365 N N 109221 N 00 N
5 20250407 130632 55 30.00 KOSPI200 신저가 보험 N N N Y 40 N 2425 -120 5 -4.72 2292376274 945035 69.84 2490 2490 2390 3305 1785 2545 2425.70 10.07 0 -526640 2581 2562 2531 2512 2481 2572 2522 43427 760 5000 1930 5 1 868530000 21062 2.86 0.17 12 0.11 849.00 14644.00 3240 20240711 -25.15 2390 20250407 1.46 2845 -14.76 20250219 2390 1.46 20250407 3240 -25.15 20240711 2390 1.46 20250407 0.32 Y 088350 5000 43426 억 87418365 N N 109221 N 00 N
6 20250407 120632 55 30.00 KOSPI200 신저가 보험 N N N Y 40 N 2430 -115 5 -4.52 2165294627 892539 65.96 2490 2490 2390 3305 1785 2545 2425.99 10.07 0 -493116 2581 2562 2531 2512 2481 2572 2522 43427 760 5000 1930 5 1 868530000 21105 2.86 0.17 12 0.10 849.00 14644.00 3240 20240711 -25.00 2390 20250407 1.67 2845 -14.59 20250219 2390 1.67 20250407 3240 -25.00 20240711 2390 1.67 20250407 0.32 Y 088350 5000 43426 억 87418365 N N 109221 N 00 N
7 20250407 110633 55 30.00 KOSPI200 신저가 보험 N N N Y 40 N 2435 -110 5 -4.32 1916662703 790199 58.40 2490 2490 2390 3305 1785 2545 2425.54 10.07 0 -418330 2581 2562 2531 2512 2481 2572 2522 43427 760 5000 1930 5 1 868530000 21149 2.87 0.17 12 0.09 849.00 14644.00 3240 20240711 -24.85 2390 20250407 1.88 2845 -14.41 20250219 2390 1.88 20250407 3240 -24.85 20240711 2390 1.88 20250407 0.32 Y 088350 5000 43426 억 87418365 N N 109221 N 00 N
8 20250407 100633 55 30.00 KOSPI200 신저가 보험 N N N Y 40 N 2405 -140 5 -5.50 1637625330 674886 49.87 2490 2490 2390 3305 1785 2545 2426.52 10.07 0 -381437 2581 2562 2531 2512 2481 2572 2522 43427 760 5000 1930 5 1 868530000 20888 2.83 0.16 12 0.08 849.00 14644.00 3240 20240711 -25.77 2390 20250407 0.63 2845 -15.47 20250219 2390 0.63 20250407 3240 -25.77 20240711 2390 0.63 20250407 0.32 Y 088350 5000 43426 억 87418365 N N 109221 N 00 N
9 20250407 090634 55 30.00 KOSPI200 신저가 보험 N N N Y 40 N 2430 -115 5 -4.52 322342330 131465 9.72 2490 2490 2425 3305 1785 2545 2451.92 10.07 0 -85928 2581 2562 2531 2512 2481 2572 2522 43427 760 5000 1930 5 1 868530000 21105 2.86 0.17 12 0.02 849.00 14644.00 3240 20240711 -25.00 2425 20250407 0.21 2845 -14.59 20250219 2425 0.21 20250407 3240 -25.00 20240711 2425 0.21 20250407 0.32 Y 088350 5000 43426 억 87418365 N N 109221 N 00 N
10 20250404 160630 55 30.00 KOSPI200 보험 N N N Y 40 N 2545 -10 5 -0.39 1921709475 763181 120.13 2530 2550 2500 3320 1790 2555 2518.00 10.08 0 -217492 2598 2576 2538 2516 2478 2587 2527 43427 765 5000 1940 5 1 868530000 22104 3.00 0.17 12 0.09 849.00 14644.00 3240 20240711 -21.45 2430 20250102 4.73 2845 -10.54 20250219 2430 4.73 20250102 3240 -21.45 20240711 2430 4.73 20250102 0.33 Y 088350 5000 43426 억 87564050 N N 109221 N 00 N
11 20250404 150637 55 30.00 KOSPI200 보험 N N N Y 40 N 2540 -15 5 -0.59 1824128971 724816 114.09 2530 2550 2500 3320 1790 2555 2516.68 10.08 0 -212154 2598 2576 2538 2516 2478 2587 2527 43427 765 5000 1940 5 1 868530000 22061 2.99 0.17 12 0.08 849.00 14644.00 3240 20240711 -21.60 2430 20250102 4.53 2845 -10.72 20250219 2430 4.53 20250102 3240 -21.60 20240711 2430 4.53 20250102 0.33 Y 088350 5000 43426 억 87564050 N N 152998 N 00 N
12 20250404 140638 55 30.00 KOSPI200 보험 N N N Y 40 N 2500 -55 5 -2.15 1554996757 617957 97.27 2530 2550 2500 3320 1790 2555 2516.35 10.08 0 -227997 2598 2576 2538 2516 2478 2587 2527 43427 765 5000 1940 5 1 868530000 21713 2.94 0.17 12 0.07 849.00 14644.00 3240 20240711 -22.84 2430 20250102 2.88 2845 -12.13 20250219 2430 2.88 20250102 3240 -22.84 20240711 2430 2.88 20250102 0.33 Y 088350 5000 43426 억 87564050 N N 152998 N 00 N