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
001450/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
20250414,160119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,20550,-50,5,-0.24,4118155525,200078,62.01,20600,20800,20450,26750,14450,20600,20582.75,37.63,0,-41020,21000,20800,20500,20300,20000,20900,20400,447,6150,500,15650,50,1,89400000,18372,2.16,0.38,12,0.22,9514.00,53815.00,36750,20240731,-44.08,19840,20250409,3.58,26650,-22.89,20250113,19840,3.58,20250409,36750,-44.08,20240731,19840,3.58,20250409,0.33,Y,001450,500,447 억,,33638022,N,N,6401,N,00,N
20250414,150119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,20500,-100,5,-0.49,3520813225,171004,53.00,20600,20800,20450,26750,14450,20600,20589.07,37.63,0,-31425,21000,20800,20500,20300,20000,20900,20400,447,6150,500,15650,50,1,89400000,18327,2.15,0.38,12,0.19,9514.00,53815.00,36750,20240731,-44.22,19840,20250409,3.33,26650,-23.08,20250113,19840,3.33,20250409,36750,-44.22,20240731,19840,3.33,20250409,0.33,Y,001450,500,447 억,,33638022,N,N,3758,N,00,N
20250414,140119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,20600,0,3,0.00,3053726475,148276,45.95,20600,20800,20450,26750,14450,20600,20594.88,37.63,0,-21417,21000,20800,20500,20300,20000,20900,20400,447,6150,500,15650,50,1,89400000,18416,2.17,0.38,12,0.17,9514.00,53815.00,36750,20240731,-43.95,19840,20250409,3.83,26650,-22.70,20250113,19840,3.83,20250409,36750,-43.95,20240731,19840,3.83,20250409,0.33,Y,001450,500,447 억,,33638022,N,N,3758,N,00,N
20250414,130119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,20600,0,3,0.00,2695055325,130857,40.55,20600,20800,20450,26750,14450,20600,20595.42,37.63,0,-18555,21000,20800,20500,20300,20000,20900,20400,447,6150,500,15650,50,1,89400000,18416,2.17,0.38,12,0.15,9514.00,53815.00,36750,20240731,-43.95,19840,20250409,3.83,26650,-22.70,20250113,19840,3.83,20250409,36750,-43.95,20240731,19840,3.83,20250409,0.33,Y,001450,500,447 억,,33638022,N,N,3758,N,00,N
20250414,120119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,20650,50,2,0.24,2266874175,110062,34.11,20600,20800,20450,26750,14450,20600,20596.34,37.63,0,-18039,21000,20800,20500,20300,20000,20900,20400,447,6150,500,15650,50,1,89400000,18461,2.17,0.38,12,0.12,9514.00,53815.00,36750,20240731,-43.81,19840,20250409,4.08,26650,-22.51,20250113,19840,4.08,20250409,36750,-43.81,20240731,19840,4.08,20250409,0.33,Y,001450,500,447 억,,33638022,N,N,3758,N,00,N
20250414,110119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,20600,0,3,0.00,1875327225,91094,28.23,20600,20800,20450,26750,14450,20600,20586.73,37.63,0,-20298,21000,20800,20500,20300,20000,20900,20400,447,6150,500,15650,50,1,89400000,18416,2.17,0.38,12,0.10,9514.00,53815.00,36750,20240731,-43.95,19840,20250409,3.83,26650,-22.70,20250113,19840,3.83,20250409,36750,-43.95,20240731,19840,3.83,20250409,0.33,Y,001450,500,447 억,,33638022,N,N,3758,N,00,N
20250414,100119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,20550,-50,5,-0.24,1279759450,62168,19.27,20600,20800,20450,26750,14450,20600,20585.50,37.63,0,-21035,21000,20800,20500,20300,20000,20900,20400,447,6150,500,15650,50,1,89400000,18372,2.16,0.38,12,0.07,9514.00,53815.00,36750,20240731,-44.08,19840,20250409,3.58,26650,-22.89,20250113,19840,3.58,20250409,36750,-44.08,20240731,19840,3.58,20250409,0.33,Y,001450,500,447 억,,33638022,N,N,3758,N,00,N
20250414,090119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,20600,0,3,0.00,95629150,4650,1.44,20600,20650,20500,26750,14450,20600,20565.41,37.63,0,-2550,21000,20800,20500,20300,20000,20900,20400,447,6150,500,15650,50,1,89400000,18416,2.17,0.38,12,0.01,9514.00,53815.00,36750,20240731,-43.95,19840,20250409,3.83,26650,-22.70,20250113,19840,3.83,20250409,36750,-43.95,20240731,19840,3.83,20250409,0.33,Y,001450,500,447 억,,33638022,N,N,3758,N,00,N
20250411,160119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,20600,50,2,0.24,6593095250,322671,96.42,20250,20700,20200,26700,14400,20550,20432.87,37.58,0,31616,21150,20850,20550,20250,19950,20700,20100,447,6150,500,15610,50,1,89400000,18416,2.17,0.38,12,0.36,9514.00,53815.00,36750,20240731,-43.95,19840,20250409,3.83,26650,-22.70,20250113,19840,3.83,20250409,36750,-43.95,20240731,19840,3.83,20250409,0.32,Y,001450,500,447 억,,33598037,N,N,3758,N,00,N
20250411,150119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,20550,0,3,0.00,4884159050,239351,71.52,20250,20700,20200,26700,14400,20550,20405.84,37.58,0,3934,21150,20850,20550,20250,19950,20700,20100,447,6150,500,15610,50,1,89400000,18372,2.16,0.38,12,0.27,9514.00,53815.00,36750,20240731,-44.08,19840,20250409,3.58,26650,-22.89,20250113,19840,3.58,20250409,36750,-44.08,20240731,19840,3.58,20250409,0.32,Y,001450,500,447 억,,33598037,N,N,19551,N,00,N
20250411,140119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,20500,-50,5,-0.24,3269841175,160520,47.97,20250,20700,20200,26700,14400,20550,20370.30,37.58,0,-1999,21150,20850,20550,20250,19950,20700,20100,447,6150,500,15610,50,1,89400000,18327,2.15,0.38,12,0.18,9514.00,53815.00,36750,20240731,-44.22,19840,20250409,3.33,26650,-23.08,20250113,19840,3.33,20250409,36750,-44.22,20240731,19840,3.33,20250409,0.32,Y,001450,500,447 억,,33598037,N,N,19551,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 160119 55 30.00 KOSPI200 보험 N N N Y 40 N 20550 -50 5 -0.24 4118155525 200078 62.01 20600 20800 20450 26750 14450 20600 20582.75 37.63 0 -41020 21000 20800 20500 20300 20000 20900 20400 447 6150 500 15650 50 1 89400000 18372 2.16 0.38 12 0.22 9514.00 53815.00 36750 20240731 -44.08 19840 20250409 3.58 26650 -22.89 20250113 19840 3.58 20250409 36750 -44.08 20240731 19840 3.58 20250409 0.33 Y 001450 500 447 억 33638022 N N 6401 N 00 N
3 20250414 150119 55 30.00 KOSPI200 보험 N N N Y 40 N 20500 -100 5 -0.49 3520813225 171004 53.00 20600 20800 20450 26750 14450 20600 20589.07 37.63 0 -31425 21000 20800 20500 20300 20000 20900 20400 447 6150 500 15650 50 1 89400000 18327 2.15 0.38 12 0.19 9514.00 53815.00 36750 20240731 -44.22 19840 20250409 3.33 26650 -23.08 20250113 19840 3.33 20250409 36750 -44.22 20240731 19840 3.33 20250409 0.33 Y 001450 500 447 억 33638022 N N 3758 N 00 N
4 20250414 140119 55 30.00 KOSPI200 보험 N N N Y 40 N 20600 0 3 0.00 3053726475 148276 45.95 20600 20800 20450 26750 14450 20600 20594.88 37.63 0 -21417 21000 20800 20500 20300 20000 20900 20400 447 6150 500 15650 50 1 89400000 18416 2.17 0.38 12 0.17 9514.00 53815.00 36750 20240731 -43.95 19840 20250409 3.83 26650 -22.70 20250113 19840 3.83 20250409 36750 -43.95 20240731 19840 3.83 20250409 0.33 Y 001450 500 447 억 33638022 N N 3758 N 00 N
5 20250414 130119 55 30.00 KOSPI200 보험 N N N Y 40 N 20600 0 3 0.00 2695055325 130857 40.55 20600 20800 20450 26750 14450 20600 20595.42 37.63 0 -18555 21000 20800 20500 20300 20000 20900 20400 447 6150 500 15650 50 1 89400000 18416 2.17 0.38 12 0.15 9514.00 53815.00 36750 20240731 -43.95 19840 20250409 3.83 26650 -22.70 20250113 19840 3.83 20250409 36750 -43.95 20240731 19840 3.83 20250409 0.33 Y 001450 500 447 억 33638022 N N 3758 N 00 N
6 20250414 120119 55 30.00 KOSPI200 보험 N N N Y 40 N 20650 50 2 0.24 2266874175 110062 34.11 20600 20800 20450 26750 14450 20600 20596.34 37.63 0 -18039 21000 20800 20500 20300 20000 20900 20400 447 6150 500 15650 50 1 89400000 18461 2.17 0.38 12 0.12 9514.00 53815.00 36750 20240731 -43.81 19840 20250409 4.08 26650 -22.51 20250113 19840 4.08 20250409 36750 -43.81 20240731 19840 4.08 20250409 0.33 Y 001450 500 447 억 33638022 N N 3758 N 00 N
7 20250414 110119 55 30.00 KOSPI200 보험 N N N Y 40 N 20600 0 3 0.00 1875327225 91094 28.23 20600 20800 20450 26750 14450 20600 20586.73 37.63 0 -20298 21000 20800 20500 20300 20000 20900 20400 447 6150 500 15650 50 1 89400000 18416 2.17 0.38 12 0.10 9514.00 53815.00 36750 20240731 -43.95 19840 20250409 3.83 26650 -22.70 20250113 19840 3.83 20250409 36750 -43.95 20240731 19840 3.83 20250409 0.33 Y 001450 500 447 억 33638022 N N 3758 N 00 N
8 20250414 100119 55 30.00 KOSPI200 보험 N N N Y 40 N 20550 -50 5 -0.24 1279759450 62168 19.27 20600 20800 20450 26750 14450 20600 20585.50 37.63 0 -21035 21000 20800 20500 20300 20000 20900 20400 447 6150 500 15650 50 1 89400000 18372 2.16 0.38 12 0.07 9514.00 53815.00 36750 20240731 -44.08 19840 20250409 3.58 26650 -22.89 20250113 19840 3.58 20250409 36750 -44.08 20240731 19840 3.58 20250409 0.33 Y 001450 500 447 억 33638022 N N 3758 N 00 N
9 20250414 090119 55 30.00 KOSPI200 보험 N N N Y 40 N 20600 0 3 0.00 95629150 4650 1.44 20600 20650 20500 26750 14450 20600 20565.41 37.63 0 -2550 21000 20800 20500 20300 20000 20900 20400 447 6150 500 15650 50 1 89400000 18416 2.17 0.38 12 0.01 9514.00 53815.00 36750 20240731 -43.95 19840 20250409 3.83 26650 -22.70 20250113 19840 3.83 20250409 36750 -43.95 20240731 19840 3.83 20250409 0.33 Y 001450 500 447 억 33638022 N N 3758 N 00 N
10 20250411 160119 55 30.00 KOSPI200 보험 N N N Y 40 N 20600 50 2 0.24 6593095250 322671 96.42 20250 20700 20200 26700 14400 20550 20432.87 37.58 0 31616 21150 20850 20550 20250 19950 20700 20100 447 6150 500 15610 50 1 89400000 18416 2.17 0.38 12 0.36 9514.00 53815.00 36750 20240731 -43.95 19840 20250409 3.83 26650 -22.70 20250113 19840 3.83 20250409 36750 -43.95 20240731 19840 3.83 20250409 0.32 Y 001450 500 447 억 33598037 N N 3758 N 00 N
11 20250411 150119 55 30.00 KOSPI200 보험 N N N Y 40 N 20550 0 3 0.00 4884159050 239351 71.52 20250 20700 20200 26700 14400 20550 20405.84 37.58 0 3934 21150 20850 20550 20250 19950 20700 20100 447 6150 500 15610 50 1 89400000 18372 2.16 0.38 12 0.27 9514.00 53815.00 36750 20240731 -44.08 19840 20250409 3.58 26650 -22.89 20250113 19840 3.58 20250409 36750 -44.08 20240731 19840 3.58 20250409 0.32 Y 001450 500 447 억 33598037 N N 19551 N 00 N
12 20250411 140119 55 30.00 KOSPI200 보험 N N N Y 40 N 20500 -50 5 -0.24 3269841175 160520 47.97 20250 20700 20200 26700 14400 20550 20370.30 37.58 0 -1999 21150 20850 20550 20250 19950 20700 20100 447 6150 500 15610 50 1 89400000 18327 2.15 0.38 12 0.18 9514.00 53815.00 36750 20240731 -44.22 19840 20250409 3.33 26650 -23.08 20250113 19840 3.33 20250409 36750 -44.22 20240731 19840 3.33 20250409 0.32 Y 001450 500 447 억 33598037 N N 19551 N 00 N