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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160403,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,82200,1900,2,2.37,19589544300,238218,495.24,80800,83400,79400,104300,56300,80300,82233.69,21.68,0,22440,81100,80700,79900,79500,78700,80900,79700,1000,24000,500,59420,100,1,200000000,164400,7.80,0.50,12,0.12,10534.00,164215.00,111000,20241118,-25.95,73300,20250409,12.14,103700,-20.73,20250217,73300,12.14,20250409,111000,-25.95,20241118,73300,12.14,20250409,0.05,Y,032830,500,1000 억,,43363086,N,N,20593,N,00,N
20250422,150410,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,82200,1900,2,2.37,17563313800,213570,443.99,80800,83400,79400,104300,56300,80300,82236.80,21.68,0,21803,81100,80700,79900,79500,78700,80900,79700,1000,24000,500,59420,100,1,200000000,164400,7.80,0.50,12,0.11,10534.00,164215.00,111000,20241118,-25.95,73300,20250409,12.14,103700,-20.73,20250217,73300,12.14,20250409,111000,-25.95,20241118,73300,12.14,20250409,0.05,Y,032830,500,1000 억,,43363086,N,N,2269,N,00,N
20250422,140410,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,82200,1900,2,2.37,14554456000,176978,367.92,80800,83400,79400,104300,56300,80300,82238.79,21.68,0,31446,81100,80700,79900,79500,78700,80900,79700,1000,24000,500,59420,100,1,200000000,164400,7.80,0.50,12,0.09,10534.00,164215.00,111000,20241118,-25.95,73300,20250409,12.14,103700,-20.73,20250217,73300,12.14,20250409,111000,-25.95,20241118,73300,12.14,20250409,0.05,Y,032830,500,1000 억,,43363086,N,N,2269,N,00,N
20250422,130409,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,82700,2400,2,2.99,12099010100,147197,306.01,80800,83400,79400,104300,56300,80300,82196.04,21.68,0,33493,81100,80700,79900,79500,78700,80900,79700,1000,24000,500,59420,100,1,200000000,165400,7.85,0.50,12,0.07,10534.00,164215.00,111000,20241118,-25.50,73300,20250409,12.82,103700,-20.25,20250217,73300,12.82,20250409,111000,-25.50,20241118,73300,12.82,20250409,0.05,Y,032830,500,1000 억,,43363086,N,N,2269,N,00,N
20250422,120410,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,82900,2600,2,3.24,10022430250,122150,253.94,80800,83400,79400,104300,56300,80300,82050.19,21.68,0,32475,81100,80700,79900,79500,78700,80900,79700,1000,24000,500,59420,100,1,200000000,165800,7.87,0.50,12,0.06,10534.00,164215.00,111000,20241118,-25.32,73300,20250409,13.10,103700,-20.06,20250217,73300,13.10,20250409,111000,-25.32,20241118,73300,13.10,20250409,0.05,Y,032830,500,1000 억,,43363086,N,N,2269,N,00,N
20250422,110409,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,82200,1900,2,2.37,7217265200,88265,183.50,80800,83400,79400,104300,56300,80300,81768.14,21.68,0,26649,81100,80700,79900,79500,78700,80900,79700,1000,24000,500,59420,100,1,200000000,164400,7.80,0.50,12,0.04,10534.00,164215.00,111000,20241118,-25.95,73300,20250409,12.14,103700,-20.73,20250217,73300,12.14,20250409,111000,-25.95,20241118,73300,12.14,20250409,0.05,Y,032830,500,1000 억,,43363086,N,N,2269,N,00,N
20250422,100410,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,80600,300,2,0.37,1333775500,16655,34.62,80800,80800,79400,104300,56300,80300,80082.59,21.68,0,3470,81100,80700,79900,79500,78700,80900,79700,1000,24000,500,59420,100,1,200000000,161200,7.65,0.49,12,0.01,10534.00,164215.00,111000,20241118,-27.39,73300,20250409,9.96,103700,-22.28,20250217,73300,9.96,20250409,111000,-27.39,20241118,73300,9.96,20250409,0.05,Y,032830,500,1000 억,,43363086,N,N,2269,N,00,N
20250422,090410,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,79900,-400,5,-0.50,249631300,3104,6.45,80800,80800,79700,104300,56300,80300,80422.45,21.68,0,316,81100,80700,79900,79500,78700,80900,79700,1000,24000,500,59420,100,1,200000000,159800,7.58,0.49,12,0.00,10534.00,164215.00,111000,20241118,-28.02,73300,20250409,9.00,103700,-22.95,20250217,73300,9.00,20250409,111000,-28.02,20241118,73300,9.00,20250409,0.05,Y,032830,500,1000 억,,43363086,N,N,2269,N,00,N
20250421,160402,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,80300,700,2,0.88,3835991700,48102,85.33,79600,80300,79100,103400,55800,79600,79746.80,21.68,6020,8989,80466,80032,79566,79132,78666,80250,79350,1000,23800,500,58900,100,1,200000000,160600,7.62,0.49,12,0.02,10534.00,164215.00,111000,20241118,-27.66,73300,20250409,9.55,103700,-22.57,20250217,73300,9.55,20250409,111000,-27.66,20241118,73300,9.55,20250409,0.05,Y,032830,500,1000 억,,43350768,N,N,2269,N,00,N
20250421,150408,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,80100,500,2,0.63,3376873100,42380,75.18,79600,80300,79100,103400,55800,79600,79680.82,21.68,6020,8237,80466,80032,79566,79132,78666,80250,79350,1000,23800,500,58900,100,1,200000000,160200,7.60,0.49,12,0.02,10534.00,164215.00,111000,20241118,-27.84,73300,20250409,9.28,103700,-22.76,20250217,73300,9.28,20250409,111000,-27.84,20241118,73300,9.28,20250409,0.05,Y,032830,500,1000 억,,43350768,N,N,2969,N,00,N
20250421,140408,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,79800,200,2,0.25,2750811300,34548,61.29,79600,80300,79100,103400,55800,79600,79622.88,21.68,6020,4389,80466,80032,79566,79132,78666,80250,79350,1000,23800,500,58900,100,1,200000000,159600,7.58,0.49,12,0.02,10534.00,164215.00,111000,20241118,-28.11,73300,20250409,8.87,103700,-23.05,20250217,73300,8.87,20250409,111000,-28.11,20241118,73300,8.87,20250409,0.05,Y,032830,500,1000 억,,43350768,N,N,2969,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 20250422 160403 55 20.00 KOSPI200 보험 N N N Y 40 N 82200 1900 2 2.37 19589544300 238218 495.24 80800 83400 79400 104300 56300 80300 82233.69 21.68 0 22440 81100 80700 79900 79500 78700 80900 79700 1000 24000 500 59420 100 1 200000000 164400 7.80 0.50 12 0.12 10534.00 164215.00 111000 20241118 -25.95 73300 20250409 12.14 103700 -20.73 20250217 73300 12.14 20250409 111000 -25.95 20241118 73300 12.14 20250409 0.05 Y 032830 500 1000 억 43363086 N N 20593 N 00 N
3 20250422 150410 55 20.00 KOSPI200 보험 N N N Y 40 N 82200 1900 2 2.37 17563313800 213570 443.99 80800 83400 79400 104300 56300 80300 82236.80 21.68 0 21803 81100 80700 79900 79500 78700 80900 79700 1000 24000 500 59420 100 1 200000000 164400 7.80 0.50 12 0.11 10534.00 164215.00 111000 20241118 -25.95 73300 20250409 12.14 103700 -20.73 20250217 73300 12.14 20250409 111000 -25.95 20241118 73300 12.14 20250409 0.05 Y 032830 500 1000 억 43363086 N N 2269 N 00 N
4 20250422 140410 55 20.00 KOSPI200 보험 N N N Y 40 N 82200 1900 2 2.37 14554456000 176978 367.92 80800 83400 79400 104300 56300 80300 82238.79 21.68 0 31446 81100 80700 79900 79500 78700 80900 79700 1000 24000 500 59420 100 1 200000000 164400 7.80 0.50 12 0.09 10534.00 164215.00 111000 20241118 -25.95 73300 20250409 12.14 103700 -20.73 20250217 73300 12.14 20250409 111000 -25.95 20241118 73300 12.14 20250409 0.05 Y 032830 500 1000 억 43363086 N N 2269 N 00 N
5 20250422 130409 55 20.00 KOSPI200 보험 N N N Y 40 N 82700 2400 2 2.99 12099010100 147197 306.01 80800 83400 79400 104300 56300 80300 82196.04 21.68 0 33493 81100 80700 79900 79500 78700 80900 79700 1000 24000 500 59420 100 1 200000000 165400 7.85 0.50 12 0.07 10534.00 164215.00 111000 20241118 -25.50 73300 20250409 12.82 103700 -20.25 20250217 73300 12.82 20250409 111000 -25.50 20241118 73300 12.82 20250409 0.05 Y 032830 500 1000 억 43363086 N N 2269 N 00 N
6 20250422 120410 55 20.00 KOSPI200 보험 N N N Y 40 N 82900 2600 2 3.24 10022430250 122150 253.94 80800 83400 79400 104300 56300 80300 82050.19 21.68 0 32475 81100 80700 79900 79500 78700 80900 79700 1000 24000 500 59420 100 1 200000000 165800 7.87 0.50 12 0.06 10534.00 164215.00 111000 20241118 -25.32 73300 20250409 13.10 103700 -20.06 20250217 73300 13.10 20250409 111000 -25.32 20241118 73300 13.10 20250409 0.05 Y 032830 500 1000 억 43363086 N N 2269 N 00 N
7 20250422 110409 55 20.00 KOSPI200 보험 N N N Y 40 N 82200 1900 2 2.37 7217265200 88265 183.50 80800 83400 79400 104300 56300 80300 81768.14 21.68 0 26649 81100 80700 79900 79500 78700 80900 79700 1000 24000 500 59420 100 1 200000000 164400 7.80 0.50 12 0.04 10534.00 164215.00 111000 20241118 -25.95 73300 20250409 12.14 103700 -20.73 20250217 73300 12.14 20250409 111000 -25.95 20241118 73300 12.14 20250409 0.05 Y 032830 500 1000 억 43363086 N N 2269 N 00 N
8 20250422 100410 55 20.00 KOSPI200 보험 N N N Y 40 N 80600 300 2 0.37 1333775500 16655 34.62 80800 80800 79400 104300 56300 80300 80082.59 21.68 0 3470 81100 80700 79900 79500 78700 80900 79700 1000 24000 500 59420 100 1 200000000 161200 7.65 0.49 12 0.01 10534.00 164215.00 111000 20241118 -27.39 73300 20250409 9.96 103700 -22.28 20250217 73300 9.96 20250409 111000 -27.39 20241118 73300 9.96 20250409 0.05 Y 032830 500 1000 억 43363086 N N 2269 N 00 N
9 20250422 090410 55 20.00 KOSPI200 보험 N N N Y 40 N 79900 -400 5 -0.50 249631300 3104 6.45 80800 80800 79700 104300 56300 80300 80422.45 21.68 0 316 81100 80700 79900 79500 78700 80900 79700 1000 24000 500 59420 100 1 200000000 159800 7.58 0.49 12 0.00 10534.00 164215.00 111000 20241118 -28.02 73300 20250409 9.00 103700 -22.95 20250217 73300 9.00 20250409 111000 -28.02 20241118 73300 9.00 20250409 0.05 Y 032830 500 1000 억 43363086 N N 2269 N 00 N
10 20250421 160402 55 20.00 KOSPI200 보험 N N N Y 40 N 80300 700 2 0.88 3835991700 48102 85.33 79600 80300 79100 103400 55800 79600 79746.80 21.68 6020 8989 80466 80032 79566 79132 78666 80250 79350 1000 23800 500 58900 100 1 200000000 160600 7.62 0.49 12 0.02 10534.00 164215.00 111000 20241118 -27.66 73300 20250409 9.55 103700 -22.57 20250217 73300 9.55 20250409 111000 -27.66 20241118 73300 9.55 20250409 0.05 Y 032830 500 1000 억 43350768 N N 2269 N 00 N
11 20250421 150408 55 20.00 KOSPI200 보험 N N N Y 40 N 80100 500 2 0.63 3376873100 42380 75.18 79600 80300 79100 103400 55800 79600 79680.82 21.68 6020 8237 80466 80032 79566 79132 78666 80250 79350 1000 23800 500 58900 100 1 200000000 160200 7.60 0.49 12 0.02 10534.00 164215.00 111000 20241118 -27.84 73300 20250409 9.28 103700 -22.76 20250217 73300 9.28 20250409 111000 -27.84 20241118 73300 9.28 20250409 0.05 Y 032830 500 1000 억 43350768 N N 2969 N 00 N
12 20250421 140408 55 20.00 KOSPI200 보험 N N N Y 40 N 79800 200 2 0.25 2750811300 34548 61.29 79600 80300 79100 103400 55800 79600 79622.88 21.68 6020 4389 80466 80032 79566 79132 78666 80250 79350 1000 23800 500 58900 100 1 200000000 159600 7.58 0.49 12 0.02 10534.00 164215.00 111000 20241118 -28.11 73300 20250409 8.87 103700 -23.05 20250217 73300 8.87 20250409 111000 -28.11 20241118 73300 8.87 20250409 0.05 Y 032830 500 1000 억 43350768 N N 2969 N 00 N