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
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
20250414,160402,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,78600,1400,2,1.81,9498982350,121087,69.13,77400,79000,77200,100300,54100,77200,78447.56,21.69,0,15278,78200,77700,76800,76300,75400,77950,76550,1000,23100,500,57120,100,1,200000000,157200,7.46,0.48,12,0.06,10534.00,164215.00,111000,20241118,-29.19,73300,20250409,7.23,103700,-24.20,20250217,73300,7.23,20250409,111000,-29.19,20241118,73300,7.23,20250409,0.03,Y,032830,500,1000 억,,43371856,N,N,7995,N,00,N
20250414,150404,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,78300,1100,2,1.42,8120810450,103530,59.11,77400,79000,77200,100300,54100,77200,78439.20,21.69,0,14057,78200,77700,76800,76300,75400,77950,76550,1000,23100,500,57120,100,1,200000000,156600,7.43,0.48,12,0.05,10534.00,164215.00,111000,20241118,-29.46,73300,20250409,6.82,103700,-24.49,20250217,73300,6.82,20250409,111000,-29.46,20241118,73300,6.82,20250409,0.03,Y,032830,500,1000 억,,43371856,N,N,8509,N,00,N
20250414,140404,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,78800,1600,2,2.07,6162380150,78651,44.91,77400,79000,77200,100300,54100,77200,78350.94,21.69,0,19664,78200,77700,76800,76300,75400,77950,76550,1000,23100,500,57120,100,1,200000000,157600,7.48,0.48,12,0.04,10534.00,164215.00,111000,20241118,-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,,43371856,N,N,8509,N,00,N
20250414,130404,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,78800,1600,2,2.07,5291797650,67605,38.60,77400,79000,77200,100300,54100,77200,78275.24,21.69,0,20159,78200,77700,76800,76300,75400,77950,76550,1000,23100,500,57120,100,1,200000000,157600,7.48,0.48,12,0.03,10534.00,164215.00,111000,20241118,-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,,43371856,N,N,8509,N,00,N
20250414,120405,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,78700,1500,2,1.94,4690702200,59975,34.24,77400,79000,77200,100300,54100,77200,78210.96,21.69,0,18582,78200,77700,76800,76300,75400,77950,76550,1000,23100,500,57120,100,1,200000000,157400,7.47,0.48,12,0.03,10534.00,164215.00,111000,20241118,-29.10,73300,20250409,7.37,103700,-24.11,20250217,73300,7.37,20250409,111000,-29.10,20241118,73300,7.37,20250409,0.03,Y,032830,500,1000 억,,43371856,N,N,8509,N,00,N
20250414,110402,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,78800,1600,2,2.07,3969287400,50820,29.02,77400,79000,77200,100300,54100,77200,78104.83,21.69,0,19346,78200,77700,76800,76300,75400,77950,76550,1000,23100,500,57120,100,1,200000000,157600,7.48,0.48,12,0.03,10534.00,164215.00,111000,20241118,-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,,43371856,N,N,8509,N,00,N
20250414,100404,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,78100,900,2,1.17,2593774800,33290,19.01,77400,78600,77200,100300,54100,77200,77914.53,21.69,0,10172,78200,77700,76800,76300,75400,77950,76550,1000,23100,500,57120,100,1,200000000,156200,7.41,0.48,12,0.02,10534.00,164215.00,111000,20241118,-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,,43371856,N,N,8509,N,00,N
20250414,090404,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,77400,200,2,0.26,676457500,8743,4.99,77400,77900,77200,100300,54100,77200,77371.33,21.69,0,474,78200,77700,76800,76300,75400,77950,76550,1000,23100,500,57120,100,1,200000000,154800,7.35,0.47,12,0.00,10534.00,164215.00,111000,20241118,-30.27,73300,20250409,5.59,103700,-25.36,20250217,73300,5.59,20250409,111000,-30.27,20241118,73300,5.59,20250409,0.03,Y,032830,500,1000 억,,43371856,N,N,8509,N,00,N
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
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 160402 55 20.00 KOSPI200 보험 N N N Y 40 N 78600 1400 2 1.81 9498982350 121087 69.13 77400 79000 77200 100300 54100 77200 78447.56 21.69 0 15278 78200 77700 76800 76300 75400 77950 76550 1000 23100 500 57120 100 1 200000000 157200 7.46 0.48 12 0.06 10534.00 164215.00 111000 20241118 -29.19 73300 20250409 7.23 103700 -24.20 20250217 73300 7.23 20250409 111000 -29.19 20241118 73300 7.23 20250409 0.03 Y 032830 500 1000 억 43371856 N N 7995 N 00 N
3 20250414 150404 55 20.00 KOSPI200 보험 N N N Y 40 N 78300 1100 2 1.42 8120810450 103530 59.11 77400 79000 77200 100300 54100 77200 78439.20 21.69 0 14057 78200 77700 76800 76300 75400 77950 76550 1000 23100 500 57120 100 1 200000000 156600 7.43 0.48 12 0.05 10534.00 164215.00 111000 20241118 -29.46 73300 20250409 6.82 103700 -24.49 20250217 73300 6.82 20250409 111000 -29.46 20241118 73300 6.82 20250409 0.03 Y 032830 500 1000 억 43371856 N N 8509 N 00 N
4 20250414 140404 55 20.00 KOSPI200 보험 N N N Y 40 N 78800 1600 2 2.07 6162380150 78651 44.91 77400 79000 77200 100300 54100 77200 78350.94 21.69 0 19664 78200 77700 76800 76300 75400 77950 76550 1000 23100 500 57120 100 1 200000000 157600 7.48 0.48 12 0.04 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 43371856 N N 8509 N 00 N
5 20250414 130404 55 20.00 KOSPI200 보험 N N N Y 40 N 78800 1600 2 2.07 5291797650 67605 38.60 77400 79000 77200 100300 54100 77200 78275.24 21.69 0 20159 78200 77700 76800 76300 75400 77950 76550 1000 23100 500 57120 100 1 200000000 157600 7.48 0.48 12 0.03 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 43371856 N N 8509 N 00 N
6 20250414 120405 55 20.00 KOSPI200 보험 N N N Y 40 N 78700 1500 2 1.94 4690702200 59975 34.24 77400 79000 77200 100300 54100 77200 78210.96 21.69 0 18582 78200 77700 76800 76300 75400 77950 76550 1000 23100 500 57120 100 1 200000000 157400 7.47 0.48 12 0.03 10534.00 164215.00 111000 20241118 -29.10 73300 20250409 7.37 103700 -24.11 20250217 73300 7.37 20250409 111000 -29.10 20241118 73300 7.37 20250409 0.03 Y 032830 500 1000 억 43371856 N N 8509 N 00 N
7 20250414 110402 55 20.00 KOSPI200 보험 N N N Y 40 N 78800 1600 2 2.07 3969287400 50820 29.02 77400 79000 77200 100300 54100 77200 78104.83 21.69 0 19346 78200 77700 76800 76300 75400 77950 76550 1000 23100 500 57120 100 1 200000000 157600 7.48 0.48 12 0.03 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 43371856 N N 8509 N 00 N
8 20250414 100404 55 20.00 KOSPI200 보험 N N N Y 40 N 78100 900 2 1.17 2593774800 33290 19.01 77400 78600 77200 100300 54100 77200 77914.53 21.69 0 10172 78200 77700 76800 76300 75400 77950 76550 1000 23100 500 57120 100 1 200000000 156200 7.41 0.48 12 0.02 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 43371856 N N 8509 N 00 N
9 20250414 090404 55 20.00 KOSPI200 보험 N N N Y 40 N 77400 200 2 0.26 676457500 8743 4.99 77400 77900 77200 100300 54100 77200 77371.33 21.69 0 474 78200 77700 76800 76300 75400 77950 76550 1000 23100 500 57120 100 1 200000000 154800 7.35 0.47 12 0.00 10534.00 164215.00 111000 20241118 -30.27 73300 20250409 5.59 103700 -25.36 20250217 73300 5.59 20250409 111000 -30.27 20241118 73300 5.59 20250409 0.03 Y 032830 500 1000 억 43371856 N N 8509 N 00 N
10 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
11 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
12 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