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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000810/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
20250414,160111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,348500,6000,2,1.75,21960841250,63177,72.89,341500,351500,341500,445000,240000,342500,347608.13,53.58,0,7578,351166,346832,342166,337832,333166,349000,340000,248,102500,500,253450,500,1,47374837,165101,8.50,1.03,12,0.13,41007.00,337189.00,435000,20241203,-19.89,272500,20240419,27.89,427500,-18.48,20250217,327000,6.57,20250409,435000,-19.89,20241203,272500,27.89,20240419,0.02,Y,000810,500,248 억,,25381988,N,N,13736,N,00,N
20250414,150111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,347500,5000,2,1.46,17450384500,50228,57.95,341500,351500,341500,445000,240000,342500,347423.44,53.58,0,10456,351166,346832,342166,337832,333166,349000,340000,248,102500,500,253450,500,1,47374837,164628,8.47,1.03,12,0.11,41007.00,337189.00,435000,20241203,-20.11,272500,20240419,27.52,427500,-18.71,20250217,327000,6.27,20250409,435000,-20.11,20241203,272500,27.52,20240419,0.02,Y,000810,500,248 억,,25381988,N,N,11585,N,00,N
20250414,140110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,348500,6000,2,1.75,14070922500,40508,46.74,341500,351500,341500,445000,240000,342500,347361.57,53.58,0,7404,351166,346832,342166,337832,333166,349000,340000,248,102500,500,253450,500,1,47374837,165101,8.50,1.03,12,0.09,41007.00,337189.00,435000,20241203,-19.89,272500,20240419,27.89,427500,-18.48,20250217,327000,6.57,20250409,435000,-19.89,20241203,272500,27.89,20240419,0.02,Y,000810,500,248 억,,25381988,N,N,11585,N,00,N
20250414,130111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,351500,9000,2,2.63,10193924750,29413,33.93,341500,351500,341500,445000,240000,342500,346578.89,53.58,0,5191,351166,346832,342166,337832,333166,349000,340000,248,102500,500,253450,500,1,47374837,166523,8.57,1.04,12,0.06,41007.00,337189.00,435000,20241203,-19.20,272500,20240419,28.99,427500,-17.78,20250217,327000,7.49,20250409,435000,-19.20,20241203,272500,28.99,20240419,0.02,Y,000810,500,248 억,,25381988,N,N,11585,N,00,N
20250414,120111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,350000,7500,2,2.19,8318758250,24059,27.76,341500,350000,341500,445000,240000,342500,345764.92,53.58,0,3499,351166,346832,342166,337832,333166,349000,340000,248,102500,500,253450,500,1,47374837,165812,8.54,1.04,12,0.05,41007.00,337189.00,435000,20241203,-19.54,272500,20240419,28.44,427500,-18.13,20250217,327000,7.03,20250409,435000,-19.54,20241203,272500,28.44,20240419,0.02,Y,000810,500,248 억,,25381988,N,N,11585,N,00,N
20250414,110110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,347000,4500,2,1.31,6545595750,18972,21.89,341500,348000,341500,445000,240000,342500,345013.48,53.58,0,1560,351166,346832,342166,337832,333166,349000,340000,248,102500,500,253450,500,1,47374837,164391,8.46,1.03,12,0.04,41007.00,337189.00,435000,20241203,-20.23,272500,20240419,27.34,427500,-18.83,20250217,327000,6.12,20250409,435000,-20.23,20241203,272500,27.34,20240419,0.02,Y,000810,500,248 억,,25381988,N,N,11585,N,00,N
20250414,100110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,344500,2000,2,0.58,4554978000,13211,15.24,341500,348000,341500,445000,240000,342500,344786.77,53.58,0,1228,351166,346832,342166,337832,333166,349000,340000,248,102500,500,253450,500,1,47374837,163206,8.40,1.02,12,0.03,41007.00,337189.00,435000,20241203,-20.80,272500,20240419,26.42,427500,-19.42,20250217,327000,5.35,20250409,435000,-20.80,20241203,272500,26.42,20240419,0.02,Y,000810,500,248 억,,25381988,N,N,11585,N,00,N
20250414,090110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,342000,-500,5,-0.15,632754000,1851,2.14,341500,343500,341500,445000,240000,342500,341844.41,53.58,0,93,351166,346832,342166,337832,333166,349000,340000,248,102500,500,253450,500,1,47374837,162022,8.34,1.01,12,0.00,41007.00,337189.00,435000,20241203,-21.38,272500,20240419,25.50,427500,-20.00,20250217,327000,4.59,20250409,435000,-21.38,20241203,272500,25.50,20240419,0.02,Y,000810,500,248 억,,25381988,N,N,11585,N,00,N
20250411,160111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,342500,-9500,5,-2.70,29555436750,86675,126.03,342000,346500,337500,457500,246500,352000,340991.47,53.54,-99,-4540,362666,357332,346666,341332,330666,360000,344000,248,105500,500,260480,500,1,47374837,162259,8.35,1.02,12,0.18,41007.00,337189.00,435000,20241203,-21.26,272500,20240419,25.69,427500,-19.88,20250217,327000,4.74,20250409,435000,-21.26,20241203,272500,25.69,20240419,0.03,Y,000810,500,248 억,,25364309,N,N,11585,N,00,N
20250411,150110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,342000,-10000,5,-2.84,23507657250,69011,100.34,342000,346500,337500,457500,246500,352000,340636.38,53.54,-99,-2908,362666,357332,346666,341332,330666,360000,344000,248,105500,500,260480,500,1,47374837,162022,8.34,1.01,12,0.15,41007.00,337189.00,435000,20241203,-21.38,272500,20240419,25.50,427500,-20.00,20250217,327000,4.59,20250409,435000,-21.38,20241203,272500,25.50,20240419,0.03,Y,000810,500,248 억,,25364309,N,N,13071,N,00,N
20250411,140111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,342000,-10000,5,-2.84,18389993000,54012,78.53,342000,346500,337500,457500,246500,352000,340479.76,53.54,-99,-854,362666,357332,346666,341332,330666,360000,344000,248,105500,500,260480,500,1,47374837,162022,8.34,1.01,12,0.11,41007.00,337189.00,435000,20241203,-21.38,272500,20240419,25.50,427500,-20.00,20250217,327000,4.59,20250409,435000,-21.38,20241203,272500,25.50,20240419,0.03,Y,000810,500,248 억,,25364309,N,N,13071,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 20250414 160111 55 20.00 KOSPI200 보험 N N N Y 40 Y 348500 6000 2 1.75 21960841250 63177 72.89 341500 351500 341500 445000 240000 342500 347608.13 53.58 0 7578 351166 346832 342166 337832 333166 349000 340000 248 102500 500 253450 500 1 47374837 165101 8.50 1.03 12 0.13 41007.00 337189.00 435000 20241203 -19.89 272500 20240419 27.89 427500 -18.48 20250217 327000 6.57 20250409 435000 -19.89 20241203 272500 27.89 20240419 0.02 Y 000810 500 248 억 25381988 N N 13736 N 00 N
3 20250414 150111 55 20.00 KOSPI200 보험 N N N Y 40 Y 347500 5000 2 1.46 17450384500 50228 57.95 341500 351500 341500 445000 240000 342500 347423.44 53.58 0 10456 351166 346832 342166 337832 333166 349000 340000 248 102500 500 253450 500 1 47374837 164628 8.47 1.03 12 0.11 41007.00 337189.00 435000 20241203 -20.11 272500 20240419 27.52 427500 -18.71 20250217 327000 6.27 20250409 435000 -20.11 20241203 272500 27.52 20240419 0.02 Y 000810 500 248 억 25381988 N N 11585 N 00 N
4 20250414 140110 55 20.00 KOSPI200 보험 N N N Y 40 Y 348500 6000 2 1.75 14070922500 40508 46.74 341500 351500 341500 445000 240000 342500 347361.57 53.58 0 7404 351166 346832 342166 337832 333166 349000 340000 248 102500 500 253450 500 1 47374837 165101 8.50 1.03 12 0.09 41007.00 337189.00 435000 20241203 -19.89 272500 20240419 27.89 427500 -18.48 20250217 327000 6.57 20250409 435000 -19.89 20241203 272500 27.89 20240419 0.02 Y 000810 500 248 억 25381988 N N 11585 N 00 N
5 20250414 130111 55 20.00 KOSPI200 보험 N N N Y 40 Y 351500 9000 2 2.63 10193924750 29413 33.93 341500 351500 341500 445000 240000 342500 346578.89 53.58 0 5191 351166 346832 342166 337832 333166 349000 340000 248 102500 500 253450 500 1 47374837 166523 8.57 1.04 12 0.06 41007.00 337189.00 435000 20241203 -19.20 272500 20240419 28.99 427500 -17.78 20250217 327000 7.49 20250409 435000 -19.20 20241203 272500 28.99 20240419 0.02 Y 000810 500 248 억 25381988 N N 11585 N 00 N
6 20250414 120111 55 20.00 KOSPI200 보험 N N N Y 40 Y 350000 7500 2 2.19 8318758250 24059 27.76 341500 350000 341500 445000 240000 342500 345764.92 53.58 0 3499 351166 346832 342166 337832 333166 349000 340000 248 102500 500 253450 500 1 47374837 165812 8.54 1.04 12 0.05 41007.00 337189.00 435000 20241203 -19.54 272500 20240419 28.44 427500 -18.13 20250217 327000 7.03 20250409 435000 -19.54 20241203 272500 28.44 20240419 0.02 Y 000810 500 248 억 25381988 N N 11585 N 00 N
7 20250414 110110 55 20.00 KOSPI200 보험 N N N Y 40 Y 347000 4500 2 1.31 6545595750 18972 21.89 341500 348000 341500 445000 240000 342500 345013.48 53.58 0 1560 351166 346832 342166 337832 333166 349000 340000 248 102500 500 253450 500 1 47374837 164391 8.46 1.03 12 0.04 41007.00 337189.00 435000 20241203 -20.23 272500 20240419 27.34 427500 -18.83 20250217 327000 6.12 20250409 435000 -20.23 20241203 272500 27.34 20240419 0.02 Y 000810 500 248 억 25381988 N N 11585 N 00 N
8 20250414 100110 55 20.00 KOSPI200 보험 N N N Y 40 Y 344500 2000 2 0.58 4554978000 13211 15.24 341500 348000 341500 445000 240000 342500 344786.77 53.58 0 1228 351166 346832 342166 337832 333166 349000 340000 248 102500 500 253450 500 1 47374837 163206 8.40 1.02 12 0.03 41007.00 337189.00 435000 20241203 -20.80 272500 20240419 26.42 427500 -19.42 20250217 327000 5.35 20250409 435000 -20.80 20241203 272500 26.42 20240419 0.02 Y 000810 500 248 억 25381988 N N 11585 N 00 N
9 20250414 090110 55 20.00 KOSPI200 보험 N N N Y 40 Y 342000 -500 5 -0.15 632754000 1851 2.14 341500 343500 341500 445000 240000 342500 341844.41 53.58 0 93 351166 346832 342166 337832 333166 349000 340000 248 102500 500 253450 500 1 47374837 162022 8.34 1.01 12 0.00 41007.00 337189.00 435000 20241203 -21.38 272500 20240419 25.50 427500 -20.00 20250217 327000 4.59 20250409 435000 -21.38 20241203 272500 25.50 20240419 0.02 Y 000810 500 248 억 25381988 N N 11585 N 00 N
10 20250411 160111 55 20.00 KOSPI200 보험 N N N Y 40 Y 342500 -9500 5 -2.70 29555436750 86675 126.03 342000 346500 337500 457500 246500 352000 340991.47 53.54 -99 -4540 362666 357332 346666 341332 330666 360000 344000 248 105500 500 260480 500 1 47374837 162259 8.35 1.02 12 0.18 41007.00 337189.00 435000 20241203 -21.26 272500 20240419 25.69 427500 -19.88 20250217 327000 4.74 20250409 435000 -21.26 20241203 272500 25.69 20240419 0.03 Y 000810 500 248 억 25364309 N N 11585 N 00 N
11 20250411 150110 55 20.00 KOSPI200 보험 N N N Y 40 Y 342000 -10000 5 -2.84 23507657250 69011 100.34 342000 346500 337500 457500 246500 352000 340636.38 53.54 -99 -2908 362666 357332 346666 341332 330666 360000 344000 248 105500 500 260480 500 1 47374837 162022 8.34 1.01 12 0.15 41007.00 337189.00 435000 20241203 -21.38 272500 20240419 25.50 427500 -20.00 20250217 327000 4.59 20250409 435000 -21.38 20241203 272500 25.50 20240419 0.03 Y 000810 500 248 억 25364309 N N 13071 N 00 N
12 20250411 140111 55 20.00 KOSPI200 보험 N N N Y 40 Y 342000 -10000 5 -2.84 18389993000 54012 78.53 342000 346500 337500 457500 246500 352000 340479.76 53.54 -99 -854 362666 357332 346666 341332 330666 360000 344000 248 105500 500 260480 500 1 47374837 162022 8.34 1.01 12 0.11 41007.00 337189.00 435000 20241203 -21.38 272500 20240419 25.50 427500 -20.00 20250217 327000 4.59 20250409 435000 -21.38 20241203 272500 25.50 20240419 0.03 Y 000810 500 248 억 25364309 N N 13071 N 00 N