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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
032830/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
20250411,160400,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,77200,-1600,5,-2.03,13411114750,175148,87.74,77000,77300,75900,102400,55200,78800,76570.01,21.69,0,-305,80666,79732,77866,76932,75066,80200,77400,1000,23600,500,58310,100,1,200000000,154400,7.33,0.47,12,0.09,10534.00,164215.00,111000,20241118,-30.45,73300,20250409,5.32,103700,-25.55,20250217,73300,5.32,20250409,111000,-30.45,20241118,73300,5.32,20250409,0.03,Y,032830,500,1000 억,,43384893,N,N,8509,N,00,N
20250411,150403,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,77000,-1800,5,-2.28,10596518150,138673,69.47,77000,77300,75900,102400,55200,78800,76413.71,21.69,0,4260,80666,79732,77866,76932,75066,80200,77400,1000,23600,500,58310,100,1,200000000,154000,7.31,0.47,12,0.07,10534.00,164215.00,111000,20241118,-30.63,73300,20250409,5.05,103700,-25.75,20250217,73300,5.05,20250409,111000,-30.63,20241118,73300,5.05,20250409,0.03,Y,032830,500,1000 억,,43384893,N,N,9306,N,00,N
20250411,140403,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,76600,-2200,5,-2.79,8671187300,113551,56.89,77000,77300,75900,102400,55200,78800,76363.81,21.69,0,1954,80666,79732,77866,76932,75066,80200,77400,1000,23600,500,58310,100,1,200000000,153200,7.27,0.47,12,0.06,10534.00,164215.00,111000,20241118,-30.99,73300,20250409,4.50,103700,-26.13,20250217,73300,4.50,20250409,111000,-30.99,20241118,73300,4.50,20250409,0.03,Y,032830,500,1000 억,,43384893,N,N,9306,N,00,N
20250411,130403,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,76500,-2300,5,-2.92,6653343200,87155,43.66,77000,77300,75900,102400,55200,78800,76339.20,21.69,0,-4021,80666,79732,77866,76932,75066,80200,77400,1000,23600,500,58310,100,1,200000000,153000,7.26,0.47,12,0.04,10534.00,164215.00,111000,20241118,-31.08,73300,20250409,4.37,103700,-26.23,20250217,73300,4.37,20250409,111000,-31.08,20241118,73300,4.37,20250409,0.03,Y,032830,500,1000 억,,43384893,N,N,9306,N,00,N
20250411,120403,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,76500,-2300,5,-2.92,5686966200,74511,37.33,77000,77300,75900,102400,55200,78800,76323.85,21.69,0,-4215,80666,79732,77866,76932,75066,80200,77400,1000,23600,500,58310,100,1,200000000,153000,7.26,0.47,12,0.04,10534.00,164215.00,111000,20241118,-31.08,73300,20250409,4.37,103700,-26.23,20250217,73300,4.37,20250409,111000,-31.08,20241118,73300,4.37,20250409,0.03,Y,032830,500,1000 억,,43384893,N,N,9306,N,00,N
20250411,110402,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,76400,-2400,5,-3.05,4596784800,60243,30.18,77000,77300,75900,102400,55200,78800,76304.05,21.69,0,-5602,80666,79732,77866,76932,75066,80200,77400,1000,23600,500,58310,100,1,200000000,152800,7.25,0.47,12,0.03,10534.00,164215.00,111000,20241118,-31.17,73300,20250409,4.23,103700,-26.33,20250217,73300,4.23,20250409,111000,-31.17,20241118,73300,4.23,20250409,0.03,Y,032830,500,1000 억,,43384893,N,N,9306,N,00,N
20250411,100403,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,76100,-2700,5,-3.43,3350364100,43873,21.98,77000,77300,75900,102400,55200,78800,76365.06,21.69,0,-4399,80666,79732,77866,76932,75066,80200,77400,1000,23600,500,58310,100,1,200000000,152200,7.22,0.46,12,0.02,10534.00,164215.00,111000,20241118,-31.44,73300,20250409,3.82,103700,-26.62,20250217,73300,3.82,20250409,111000,-31.44,20241118,73300,3.82,20250409,0.03,Y,032830,500,1000 억,,43384893,N,N,9306,N,00,N
20250411,090405,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,77100,-1700,5,-2.16,473254800,6166,3.09,77000,77200,76100,102400,55200,78800,76752.32,21.69,0,-2209,80666,79732,77866,76932,75066,80200,77400,1000,23600,500,58310,100,1,200000000,154200,7.32,0.47,12,0.00,10534.00,164215.00,111000,20241118,-30.54,73300,20250409,5.18,103700,-25.65,20250217,73300,5.18,20250409,111000,-30.54,20241118,73300,5.18,20250409,0.03,Y,032830,500,1000 억,,43384893,N,N,9306,N,00,N
20250410,160401,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,78800,5200,2,7.07,15571358900,199612,69.43,76000,78800,76000,95600,51600,73600,78008.05,21.66,0,69689,77000,75300,74300,72600,71600,74800,72100,1000,22000,500,54460,100,1,200000000,157600,7.48,0.48,12,0.10,10534.00,164215.00,111000,20241118,-29.01,73300,20250409,7.50,103700,-24.01,20250217,73300,7.50,20250409,111000,-29.01,20241118,73300,7.50,20250409,0.03,Y,032830,500,1000 억,,43323551,N,N,9306,N,00,N
20250410,150402,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,78100,4500,2,6.11,9990322500,128754,44.79,76000,78400,76000,95600,51600,73600,77592.33,21.66,0,35841,77000,75300,74300,72600,71600,74800,72100,1000,22000,500,54460,100,1,200000000,156200,7.41,0.48,12,0.06,10534.00,164215.00,111000,20241118,-29.64,73300,20250409,6.55,103700,-24.69,20250217,73300,6.55,20250409,111000,-29.64,20241118,73300,6.55,20250409,0.03,Y,032830,500,1000 억,,43323551,N,N,10913,N,00,N
20250410,140402,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,78000,4400,2,5.98,8096923200,104520,36.36,76000,78200,76000,95600,51600,73600,77467.69,21.66,0,26052,77000,75300,74300,72600,71600,74800,72100,1000,22000,500,54460,100,1,200000000,156000,7.40,0.47,12,0.05,10534.00,164215.00,111000,20241118,-29.73,73300,20250409,6.41,103700,-24.78,20250217,73300,6.41,20250409,111000,-29.73,20241118,73300,6.41,20250409,0.03,Y,032830,500,1000 억,,43323551,N,N,10913,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 20250411 160400 55 20.00 KOSPI200 보험 N N N Y 40 N 77200 -1600 5 -2.03 13411114750 175148 87.74 77000 77300 75900 102400 55200 78800 76570.01 21.69 0 -305 80666 79732 77866 76932 75066 80200 77400 1000 23600 500 58310 100 1 200000000 154400 7.33 0.47 12 0.09 10534.00 164215.00 111000 20241118 -30.45 73300 20250409 5.32 103700 -25.55 20250217 73300 5.32 20250409 111000 -30.45 20241118 73300 5.32 20250409 0.03 Y 032830 500 1000 억 43384893 N N 8509 N 00 N
3 20250411 150403 55 20.00 KOSPI200 보험 N N N Y 40 N 77000 -1800 5 -2.28 10596518150 138673 69.47 77000 77300 75900 102400 55200 78800 76413.71 21.69 0 4260 80666 79732 77866 76932 75066 80200 77400 1000 23600 500 58310 100 1 200000000 154000 7.31 0.47 12 0.07 10534.00 164215.00 111000 20241118 -30.63 73300 20250409 5.05 103700 -25.75 20250217 73300 5.05 20250409 111000 -30.63 20241118 73300 5.05 20250409 0.03 Y 032830 500 1000 억 43384893 N N 9306 N 00 N
4 20250411 140403 55 20.00 KOSPI200 보험 N N N Y 40 N 76600 -2200 5 -2.79 8671187300 113551 56.89 77000 77300 75900 102400 55200 78800 76363.81 21.69 0 1954 80666 79732 77866 76932 75066 80200 77400 1000 23600 500 58310 100 1 200000000 153200 7.27 0.47 12 0.06 10534.00 164215.00 111000 20241118 -30.99 73300 20250409 4.50 103700 -26.13 20250217 73300 4.50 20250409 111000 -30.99 20241118 73300 4.50 20250409 0.03 Y 032830 500 1000 억 43384893 N N 9306 N 00 N
5 20250411 130403 55 20.00 KOSPI200 보험 N N N Y 40 N 76500 -2300 5 -2.92 6653343200 87155 43.66 77000 77300 75900 102400 55200 78800 76339.20 21.69 0 -4021 80666 79732 77866 76932 75066 80200 77400 1000 23600 500 58310 100 1 200000000 153000 7.26 0.47 12 0.04 10534.00 164215.00 111000 20241118 -31.08 73300 20250409 4.37 103700 -26.23 20250217 73300 4.37 20250409 111000 -31.08 20241118 73300 4.37 20250409 0.03 Y 032830 500 1000 억 43384893 N N 9306 N 00 N
6 20250411 120403 55 20.00 KOSPI200 보험 N N N Y 40 N 76500 -2300 5 -2.92 5686966200 74511 37.33 77000 77300 75900 102400 55200 78800 76323.85 21.69 0 -4215 80666 79732 77866 76932 75066 80200 77400 1000 23600 500 58310 100 1 200000000 153000 7.26 0.47 12 0.04 10534.00 164215.00 111000 20241118 -31.08 73300 20250409 4.37 103700 -26.23 20250217 73300 4.37 20250409 111000 -31.08 20241118 73300 4.37 20250409 0.03 Y 032830 500 1000 억 43384893 N N 9306 N 00 N
7 20250411 110402 55 20.00 KOSPI200 보험 N N N Y 40 N 76400 -2400 5 -3.05 4596784800 60243 30.18 77000 77300 75900 102400 55200 78800 76304.05 21.69 0 -5602 80666 79732 77866 76932 75066 80200 77400 1000 23600 500 58310 100 1 200000000 152800 7.25 0.47 12 0.03 10534.00 164215.00 111000 20241118 -31.17 73300 20250409 4.23 103700 -26.33 20250217 73300 4.23 20250409 111000 -31.17 20241118 73300 4.23 20250409 0.03 Y 032830 500 1000 억 43384893 N N 9306 N 00 N
8 20250411 100403 55 20.00 KOSPI200 보험 N N N Y 40 N 76100 -2700 5 -3.43 3350364100 43873 21.98 77000 77300 75900 102400 55200 78800 76365.06 21.69 0 -4399 80666 79732 77866 76932 75066 80200 77400 1000 23600 500 58310 100 1 200000000 152200 7.22 0.46 12 0.02 10534.00 164215.00 111000 20241118 -31.44 73300 20250409 3.82 103700 -26.62 20250217 73300 3.82 20250409 111000 -31.44 20241118 73300 3.82 20250409 0.03 Y 032830 500 1000 억 43384893 N N 9306 N 00 N
9 20250411 090405 55 20.00 KOSPI200 보험 N N N Y 40 N 77100 -1700 5 -2.16 473254800 6166 3.09 77000 77200 76100 102400 55200 78800 76752.32 21.69 0 -2209 80666 79732 77866 76932 75066 80200 77400 1000 23600 500 58310 100 1 200000000 154200 7.32 0.47 12 0.00 10534.00 164215.00 111000 20241118 -30.54 73300 20250409 5.18 103700 -25.65 20250217 73300 5.18 20250409 111000 -30.54 20241118 73300 5.18 20250409 0.03 Y 032830 500 1000 억 43384893 N N 9306 N 00 N
10 20250410 160401 55 20.00 KOSPI200 보험 N N N Y 40 N 78800 5200 2 7.07 15571358900 199612 69.43 76000 78800 76000 95600 51600 73600 78008.05 21.66 0 69689 77000 75300 74300 72600 71600 74800 72100 1000 22000 500 54460 100 1 200000000 157600 7.48 0.48 12 0.10 10534.00 164215.00 111000 20241118 -29.01 73300 20250409 7.50 103700 -24.01 20250217 73300 7.50 20250409 111000 -29.01 20241118 73300 7.50 20250409 0.03 Y 032830 500 1000 억 43323551 N N 9306 N 00 N
11 20250410 150402 55 20.00 KOSPI200 보험 N N N Y 40 N 78100 4500 2 6.11 9990322500 128754 44.79 76000 78400 76000 95600 51600 73600 77592.33 21.66 0 35841 77000 75300 74300 72600 71600 74800 72100 1000 22000 500 54460 100 1 200000000 156200 7.41 0.48 12 0.06 10534.00 164215.00 111000 20241118 -29.64 73300 20250409 6.55 103700 -24.69 20250217 73300 6.55 20250409 111000 -29.64 20241118 73300 6.55 20250409 0.03 Y 032830 500 1000 억 43323551 N N 10913 N 00 N
12 20250410 140402 55 20.00 KOSPI200 보험 N N N Y 40 N 78000 4400 2 5.98 8096923200 104520 36.36 76000 78200 76000 95600 51600 73600 77467.69 21.66 0 26052 77000 75300 74300 72600 71600 74800 72100 1000 22000 500 54460 100 1 200000000 156000 7.40 0.47 12 0.05 10534.00 164215.00 111000 20241118 -29.73 73300 20250409 6.41 103700 -24.78 20250217 73300 6.41 20250409 111000 -29.73 20241118 73300 6.41 20250409 0.03 Y 032830 500 1000 억 43323551 N N 10913 N 00 N