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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,160412,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,86200,1100,2,1.29,23150331050,270413,151.42,85400,86200,84700,110600,59600,85100,85611.00,21.70,7946,26049,87166,86132,84466,83432,81766,86650,83950,1000,25500,500,62970,100,1,200000000,172400,8.18,0.52,12,0.14,10534.00,164215.00,111000,20241118,-22.34,73300,20250409,17.60,103700,-16.88,20250217,73300,17.60,20250409,111000,-22.34,20241118,73300,17.60,20250409,0.05,Y,032830,500,1000 억,,43395306,N,N,66200,N,00,N
20250430,150416,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,85900,800,2,0.94,15603638150,182752,102.33,85400,86200,84700,110600,59600,85100,85381.49,21.70,7946,31875,87166,86132,84466,83432,81766,86650,83950,1000,25500,500,62970,100,1,200000000,171800,8.15,0.52,12,0.09,10534.00,164215.00,111000,20241118,-22.61,73300,20250409,17.19,103700,-17.16,20250217,73300,17.19,20250409,111000,-22.61,20241118,73300,17.19,20250409,0.05,Y,032830,500,1000 억,,43395306,N,N,27094,N,00,N
20250430,140416,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,85300,200,2,0.24,10731914450,125759,70.42,85400,86200,84700,110600,59600,85100,85337.15,21.70,7946,21000,87166,86132,84466,83432,81766,86650,83950,1000,25500,500,62970,100,1,200000000,170600,8.10,0.52,12,0.06,10534.00,164215.00,111000,20241118,-23.15,73300,20250409,16.37,103700,-17.74,20250217,73300,16.37,20250409,111000,-23.15,20241118,73300,16.37,20250409,0.05,Y,032830,500,1000 억,,43395306,N,N,27094,N,00,N
20250430,130417,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,85200,100,2,0.12,8782257500,102909,57.62,85400,86200,84700,110600,59600,85100,85340.03,21.70,7946,16827,87166,86132,84466,83432,81766,86650,83950,1000,25500,500,62970,100,1,200000000,170400,8.09,0.52,12,0.05,10534.00,164215.00,111000,20241118,-23.24,73300,20250409,16.23,103700,-17.84,20250217,73300,16.23,20250409,111000,-23.24,20241118,73300,16.23,20250409,0.05,Y,032830,500,1000 억,,43395306,N,N,27094,N,00,N
20250430,120418,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,85000,-100,5,-0.12,6356312550,74410,41.67,85400,86200,84700,110600,59600,85100,85422.83,21.70,7946,10460,87166,86132,84466,83432,81766,86650,83950,1000,25500,500,62970,100,1,200000000,170000,8.07,0.52,12,0.04,10534.00,164215.00,111000,20241118,-23.42,73300,20250409,15.96,103700,-18.03,20250217,73300,15.96,20250409,111000,-23.42,20241118,73300,15.96,20250409,0.05,Y,032830,500,1000 억,,43395306,N,N,27094,N,00,N
20250430,110416,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,85000,-100,5,-0.12,4354857650,50852,28.47,85400,86200,85000,110600,59600,85100,85637.88,21.70,7946,10213,87166,86132,84466,83432,81766,86650,83950,1000,25500,500,62970,100,1,200000000,170000,8.07,0.52,12,0.03,10534.00,164215.00,111000,20241118,-23.42,73300,20250409,15.96,103700,-18.03,20250217,73300,15.96,20250409,111000,-23.42,20241118,73300,15.96,20250409,0.05,Y,032830,500,1000 억,,43395306,N,N,27094,N,00,N
20250430,100418,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,85500,400,2,0.47,2078214550,24274,13.59,85400,86000,85400,110600,59600,85100,85614.84,21.70,7946,6671,87166,86132,84466,83432,81766,86650,83950,1000,25500,500,62970,100,1,200000000,171000,8.12,0.52,12,0.01,10534.00,164215.00,111000,20241118,-22.97,73300,20250409,16.64,103700,-17.55,20250217,73300,16.64,20250409,111000,-22.97,20241118,73300,16.64,20250409,0.05,Y,032830,500,1000 억,,43395306,N,N,27094,N,00,N
20250430,090417,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,85600,500,2,0.59,579144800,6777,3.79,85400,85800,85400,110600,59600,85100,85457.40,21.70,7946,1992,87166,86132,84466,83432,81766,86650,83950,1000,25500,500,62970,100,1,200000000,171200,8.13,0.52,12,0.00,10534.00,164215.00,111000,20241118,-22.88,73300,20250409,16.78,103700,-17.45,20250217,73300,16.78,20250409,111000,-22.88,20241118,73300,16.78,20250409,0.05,Y,032830,500,1000 억,,43395306,N,N,27094,N,00,N
20250429,160412,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,85100,1900,2,2.28,15153333950,178586,147.95,83200,85500,82800,108100,58300,83200,84851.72,21.68,0,6859,84800,84000,83300,82500,81800,84400,82900,1000,24900,500,61560,100,1,200000000,170200,8.08,0.52,12,0.09,10534.00,164215.00,111000,20241118,-23.33,73300,20250409,16.10,103700,-17.94,20250217,73300,16.10,20250409,111000,-23.33,20241118,73300,16.10,20250409,0.05,Y,032830,500,1000 억,,43351756,N,N,27094,N,00,N
20250429,150415,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,85300,2100,2,2.52,12955828650,152772,126.56,83200,85500,82800,108100,58300,83200,84804.99,21.68,0,9681,84800,84000,83300,82500,81800,84400,82900,1000,24900,500,61560,100,1,200000000,170600,8.10,0.52,12,0.08,10534.00,164215.00,111000,20241118,-23.15,73300,20250409,16.37,103700,-17.74,20250217,73300,16.37,20250409,111000,-23.15,20241118,73300,16.37,20250409,0.05,Y,032830,500,1000 억,,43351756,N,N,10077,N,00,N
20250429,140415,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,84900,1700,2,2.04,10700985100,126268,104.61,83200,85500,82800,108100,58300,83200,84748.20,21.68,0,9032,84800,84000,83300,82500,81800,84400,82900,1000,24900,500,61560,100,1,200000000,169800,8.06,0.52,12,0.06,10534.00,164215.00,111000,20241118,-23.51,73300,20250409,15.83,103700,-18.13,20250217,73300,15.83,20250409,111000,-23.51,20241118,73300,15.83,20250409,0.05,Y,032830,500,1000 억,,43351756,N,N,10077,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 20250430 160412 55 20.00 KOSPI200 보험 N N N Y 40 N 86200 1100 2 1.29 23150331050 270413 151.42 85400 86200 84700 110600 59600 85100 85611.00 21.70 7946 26049 87166 86132 84466 83432 81766 86650 83950 1000 25500 500 62970 100 1 200000000 172400 8.18 0.52 12 0.14 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 0.05 Y 032830 500 1000 억 43395306 N N 66200 N 00 N
3 20250430 150416 55 20.00 KOSPI200 보험 N N N Y 40 N 85900 800 2 0.94 15603638150 182752 102.33 85400 86200 84700 110600 59600 85100 85381.49 21.70 7946 31875 87166 86132 84466 83432 81766 86650 83950 1000 25500 500 62970 100 1 200000000 171800 8.15 0.52 12 0.09 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 0.05 Y 032830 500 1000 억 43395306 N N 27094 N 00 N
4 20250430 140416 55 20.00 KOSPI200 보험 N N N Y 40 N 85300 200 2 0.24 10731914450 125759 70.42 85400 86200 84700 110600 59600 85100 85337.15 21.70 7946 21000 87166 86132 84466 83432 81766 86650 83950 1000 25500 500 62970 100 1 200000000 170600 8.10 0.52 12 0.06 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 0.05 Y 032830 500 1000 억 43395306 N N 27094 N 00 N
5 20250430 130417 55 20.00 KOSPI200 보험 N N N Y 40 N 85200 100 2 0.12 8782257500 102909 57.62 85400 86200 84700 110600 59600 85100 85340.03 21.70 7946 16827 87166 86132 84466 83432 81766 86650 83950 1000 25500 500 62970 100 1 200000000 170400 8.09 0.52 12 0.05 10534.00 164215.00 111000 20241118 -23.24 73300 20250409 16.23 103700 -17.84 20250217 73300 16.23 20250409 111000 -23.24 20241118 73300 16.23 20250409 0.05 Y 032830 500 1000 억 43395306 N N 27094 N 00 N
6 20250430 120418 55 20.00 KOSPI200 보험 N N N Y 40 N 85000 -100 5 -0.12 6356312550 74410 41.67 85400 86200 84700 110600 59600 85100 85422.83 21.70 7946 10460 87166 86132 84466 83432 81766 86650 83950 1000 25500 500 62970 100 1 200000000 170000 8.07 0.52 12 0.04 10534.00 164215.00 111000 20241118 -23.42 73300 20250409 15.96 103700 -18.03 20250217 73300 15.96 20250409 111000 -23.42 20241118 73300 15.96 20250409 0.05 Y 032830 500 1000 억 43395306 N N 27094 N 00 N
7 20250430 110416 55 20.00 KOSPI200 보험 N N N Y 40 N 85000 -100 5 -0.12 4354857650 50852 28.47 85400 86200 85000 110600 59600 85100 85637.88 21.70 7946 10213 87166 86132 84466 83432 81766 86650 83950 1000 25500 500 62970 100 1 200000000 170000 8.07 0.52 12 0.03 10534.00 164215.00 111000 20241118 -23.42 73300 20250409 15.96 103700 -18.03 20250217 73300 15.96 20250409 111000 -23.42 20241118 73300 15.96 20250409 0.05 Y 032830 500 1000 억 43395306 N N 27094 N 00 N
8 20250430 100418 55 20.00 KOSPI200 보험 N N N Y 40 N 85500 400 2 0.47 2078214550 24274 13.59 85400 86000 85400 110600 59600 85100 85614.84 21.70 7946 6671 87166 86132 84466 83432 81766 86650 83950 1000 25500 500 62970 100 1 200000000 171000 8.12 0.52 12 0.01 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 0.05 Y 032830 500 1000 억 43395306 N N 27094 N 00 N
9 20250430 090417 55 20.00 KOSPI200 보험 N N N Y 40 N 85600 500 2 0.59 579144800 6777 3.79 85400 85800 85400 110600 59600 85100 85457.40 21.70 7946 1992 87166 86132 84466 83432 81766 86650 83950 1000 25500 500 62970 100 1 200000000 171200 8.13 0.52 12 0.00 10534.00 164215.00 111000 20241118 -22.88 73300 20250409 16.78 103700 -17.45 20250217 73300 16.78 20250409 111000 -22.88 20241118 73300 16.78 20250409 0.05 Y 032830 500 1000 억 43395306 N N 27094 N 00 N
10 20250429 160412 55 20.00 KOSPI200 보험 N N N Y 40 N 85100 1900 2 2.28 15153333950 178586 147.95 83200 85500 82800 108100 58300 83200 84851.72 21.68 0 6859 84800 84000 83300 82500 81800 84400 82900 1000 24900 500 61560 100 1 200000000 170200 8.08 0.52 12 0.09 10534.00 164215.00 111000 20241118 -23.33 73300 20250409 16.10 103700 -17.94 20250217 73300 16.10 20250409 111000 -23.33 20241118 73300 16.10 20250409 0.05 Y 032830 500 1000 억 43351756 N N 27094 N 00 N
11 20250429 150415 55 20.00 KOSPI200 보험 N N N Y 40 N 85300 2100 2 2.52 12955828650 152772 126.56 83200 85500 82800 108100 58300 83200 84804.99 21.68 0 9681 84800 84000 83300 82500 81800 84400 82900 1000 24900 500 61560 100 1 200000000 170600 8.10 0.52 12 0.08 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 0.05 Y 032830 500 1000 억 43351756 N N 10077 N 00 N
12 20250429 140415 55 20.00 KOSPI200 보험 N N N Y 40 N 84900 1700 2 2.04 10700985100 126268 104.61 83200 85500 82800 108100 58300 83200 84748.20 21.68 0 9032 84800 84000 83300 82500 81800 84400 82900 1000 24900 500 61560 100 1 200000000 169800 8.06 0.52 12 0.06 10534.00 164215.00 111000 20241118 -23.51 73300 20250409 15.83 103700 -18.13 20250217 73300 15.83 20250409 111000 -23.51 20241118 73300 15.83 20250409 0.05 Y 032830 500 1000 억 43351756 N N 10077 N 00 N