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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
032830/price/prices-20250301.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
20250306,160402,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,85400,200,2,0.23,21621667750,253837,68.03,85400,86300,84500,110700,59700,85200,85179.17,21.55,0,51572,88666,86932,85866,84132,83066,86400,83600,1000,25500,500,64750,100,1,200000000,170800,9.01,0.38,12,0.13,9477.00,222741.00,111000,20241118,-23.06,76600,20240419,11.49,103700,-17.65,20250217,81000,5.43,20250124,111000,-23.06,20241118,76600,11.49,20240419,0.03,N,032830,500,1000 억,,43098101,N,N,613,N,00,N
20250306,150402,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,85100,-100,5,-0.12,18830364250,221119,59.26,85400,86300,84500,110700,59700,85200,85159.41,21.55,0,46191,88666,86932,85866,84132,83066,86400,83600,1000,25500,500,64750,100,1,200000000,170200,8.98,0.38,12,0.11,9477.00,222741.00,111000,20241118,-23.33,76600,20240419,11.10,103700,-17.94,20250217,81000,5.06,20250124,111000,-23.33,20241118,76600,11.10,20240419,0.03,N,032830,500,1000 억,,43098101,N,N,4030,N,00,N
20250306,140402,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,85100,-100,5,-0.12,15602995800,183182,49.09,85400,86300,84500,110700,59700,85200,85177.56,21.55,0,35945,88666,86932,85866,84132,83066,86400,83600,1000,25500,500,64750,100,1,200000000,170200,8.98,0.38,12,0.09,9477.00,222741.00,111000,20241118,-23.33,76600,20240419,11.10,103700,-17.94,20250217,81000,5.06,20250124,111000,-23.33,20241118,76600,11.10,20240419,0.03,N,032830,500,1000 억,,43098101,N,N,4030,N,00,N
20250306,130401,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,85100,-100,5,-0.12,12867483450,151081,40.49,85400,86300,84500,110700,59700,85200,85169.43,21.55,0,25626,88666,86932,85866,84132,83066,86400,83600,1000,25500,500,64750,100,1,200000000,170200,8.98,0.38,12,0.08,9477.00,222741.00,111000,20241118,-23.33,76600,20240419,11.10,103700,-17.94,20250217,81000,5.06,20250124,111000,-23.33,20241118,76600,11.10,20240419,0.03,N,032830,500,1000 억,,43098101,N,N,4030,N,00,N
20250306,120402,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,85100,-100,5,-0.12,10168570400,119374,31.99,85400,86300,84500,110700,59700,85200,85182.45,21.55,0,13319,88666,86932,85866,84132,83066,86400,83600,1000,25500,500,64750,100,1,200000000,170200,8.98,0.38,12,0.06,9477.00,222741.00,111000,20241118,-23.33,76600,20240419,11.10,103700,-17.94,20250217,81000,5.06,20250124,111000,-23.33,20241118,76600,11.10,20240419,0.03,N,032830,500,1000 억,,43098101,N,N,4030,N,00,N
20250306,110401,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,85000,-200,5,-0.23,8063459450,94618,25.36,85400,86300,84500,110700,59700,85200,85221.20,21.55,0,10144,88666,86932,85866,84132,83066,86400,83600,1000,25500,500,64750,100,1,200000000,170000,8.97,0.38,12,0.05,9477.00,222741.00,111000,20241118,-23.42,76600,20240419,10.97,103700,-18.03,20250217,81000,4.94,20250124,111000,-23.42,20241118,76600,10.97,20240419,0.03,N,032830,500,1000 억,,43098101,N,N,4030,N,00,N
20250306,100402,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,85200,0,3,0.00,4407364100,51593,13.83,85400,86300,84500,110700,59700,85200,85425.67,21.55,0,-343,88666,86932,85866,84132,83066,86400,83600,1000,25500,500,64750,100,1,200000000,170400,8.99,0.38,12,0.03,9477.00,222741.00,111000,20241118,-23.24,76600,20240419,11.23,103700,-17.84,20250217,81000,5.19,20250124,111000,-23.24,20241118,76600,11.23,20240419,0.03,N,032830,500,1000 억,,43098101,N,N,4030,N,00,N
20250306,090404,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,84600,-600,5,-0.70,689583700,8097,2.17,85400,85900,84500,110700,59700,85200,85165.29,21.55,0,-2046,88666,86932,85866,84132,83066,86400,83600,1000,25500,500,64750,100,1,200000000,169200,8.93,0.38,12,0.00,9477.00,222741.00,111000,20241118,-23.78,76600,20240419,10.44,103700,-18.42,20250217,81000,4.44,20250124,111000,-23.78,20241118,76600,10.44,20240419,0.03,N,032830,500,1000 억,,43098101,N,N,4030,N,00,N
20250305,160359,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,85200,-500,5,-0.58,29529793250,345764,234.27,85800,87600,84800,111400,60000,85700,85404.35,21.53,0,71134,87500,86600,85900,85000,84300,86250,84650,1000,25700,500,65130,100,1,200000000,170400,8.99,0.38,12,0.17,9477.00,222741.00,111000,20241118,-23.24,76600,20240419,11.23,103700,-17.84,20250217,81000,5.19,20250124,111000,-23.24,20241118,76600,11.23,20240419,0.03,N,032830,500,1000 억,,43056734,N,N,4030,N,00,N
20250305,150400,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,85200,-500,5,-0.58,25664409700,300378,203.52,85800,87600,84800,111400,60000,85700,85440.25,21.53,0,65533,87500,86600,85900,85000,84300,86250,84650,1000,25700,500,65130,100,1,200000000,170400,8.99,0.38,12,0.15,9477.00,222741.00,111000,20241118,-23.24,76600,20240419,11.23,103700,-17.84,20250217,81000,5.19,20250124,111000,-23.24,20241118,76600,11.23,20240419,0.03,N,032830,500,1000 억,,43056734,N,N,3365,N,00,N
20250305,140357,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,85100,-600,5,-0.70,20097807950,235066,159.27,85800,87600,84800,111400,60000,85700,85498.45,21.53,0,47700,87500,86600,85900,85000,84300,86250,84650,1000,25700,500,65130,100,1,200000000,170200,8.98,0.38,12,0.12,9477.00,222741.00,111000,20241118,-23.33,76600,20240419,11.10,103700,-17.94,20250217,81000,5.06,20250124,111000,-23.33,20241118,76600,11.10,20240419,0.03,N,032830,500,1000 억,,43056734,N,N,3365,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 20250306 160402 55 20.00 KOSPI200 보험 N N N Y 40 N 85400 200 2 0.23 21621667750 253837 68.03 85400 86300 84500 110700 59700 85200 85179.17 21.55 0 51572 88666 86932 85866 84132 83066 86400 83600 1000 25500 500 64750 100 1 200000000 170800 9.01 0.38 12 0.13 9477.00 222741.00 111000 20241118 -23.06 76600 20240419 11.49 103700 -17.65 20250217 81000 5.43 20250124 111000 -23.06 20241118 76600 11.49 20240419 0.03 N 032830 500 1000 억 43098101 N N 613 N 00 N
3 20250306 150402 55 20.00 KOSPI200 보험 N N N Y 40 N 85100 -100 5 -0.12 18830364250 221119 59.26 85400 86300 84500 110700 59700 85200 85159.41 21.55 0 46191 88666 86932 85866 84132 83066 86400 83600 1000 25500 500 64750 100 1 200000000 170200 8.98 0.38 12 0.11 9477.00 222741.00 111000 20241118 -23.33 76600 20240419 11.10 103700 -17.94 20250217 81000 5.06 20250124 111000 -23.33 20241118 76600 11.10 20240419 0.03 N 032830 500 1000 억 43098101 N N 4030 N 00 N
4 20250306 140402 55 20.00 KOSPI200 보험 N N N Y 40 N 85100 -100 5 -0.12 15602995800 183182 49.09 85400 86300 84500 110700 59700 85200 85177.56 21.55 0 35945 88666 86932 85866 84132 83066 86400 83600 1000 25500 500 64750 100 1 200000000 170200 8.98 0.38 12 0.09 9477.00 222741.00 111000 20241118 -23.33 76600 20240419 11.10 103700 -17.94 20250217 81000 5.06 20250124 111000 -23.33 20241118 76600 11.10 20240419 0.03 N 032830 500 1000 억 43098101 N N 4030 N 00 N
5 20250306 130401 55 20.00 KOSPI200 보험 N N N Y 40 N 85100 -100 5 -0.12 12867483450 151081 40.49 85400 86300 84500 110700 59700 85200 85169.43 21.55 0 25626 88666 86932 85866 84132 83066 86400 83600 1000 25500 500 64750 100 1 200000000 170200 8.98 0.38 12 0.08 9477.00 222741.00 111000 20241118 -23.33 76600 20240419 11.10 103700 -17.94 20250217 81000 5.06 20250124 111000 -23.33 20241118 76600 11.10 20240419 0.03 N 032830 500 1000 억 43098101 N N 4030 N 00 N
6 20250306 120402 55 20.00 KOSPI200 보험 N N N Y 40 N 85100 -100 5 -0.12 10168570400 119374 31.99 85400 86300 84500 110700 59700 85200 85182.45 21.55 0 13319 88666 86932 85866 84132 83066 86400 83600 1000 25500 500 64750 100 1 200000000 170200 8.98 0.38 12 0.06 9477.00 222741.00 111000 20241118 -23.33 76600 20240419 11.10 103700 -17.94 20250217 81000 5.06 20250124 111000 -23.33 20241118 76600 11.10 20240419 0.03 N 032830 500 1000 억 43098101 N N 4030 N 00 N
7 20250306 110401 55 20.00 KOSPI200 보험 N N N Y 40 N 85000 -200 5 -0.23 8063459450 94618 25.36 85400 86300 84500 110700 59700 85200 85221.20 21.55 0 10144 88666 86932 85866 84132 83066 86400 83600 1000 25500 500 64750 100 1 200000000 170000 8.97 0.38 12 0.05 9477.00 222741.00 111000 20241118 -23.42 76600 20240419 10.97 103700 -18.03 20250217 81000 4.94 20250124 111000 -23.42 20241118 76600 10.97 20240419 0.03 N 032830 500 1000 억 43098101 N N 4030 N 00 N
8 20250306 100402 55 20.00 KOSPI200 보험 N N N Y 40 N 85200 0 3 0.00 4407364100 51593 13.83 85400 86300 84500 110700 59700 85200 85425.67 21.55 0 -343 88666 86932 85866 84132 83066 86400 83600 1000 25500 500 64750 100 1 200000000 170400 8.99 0.38 12 0.03 9477.00 222741.00 111000 20241118 -23.24 76600 20240419 11.23 103700 -17.84 20250217 81000 5.19 20250124 111000 -23.24 20241118 76600 11.23 20240419 0.03 N 032830 500 1000 억 43098101 N N 4030 N 00 N
9 20250306 090404 55 20.00 KOSPI200 보험 N N N Y 40 N 84600 -600 5 -0.70 689583700 8097 2.17 85400 85900 84500 110700 59700 85200 85165.29 21.55 0 -2046 88666 86932 85866 84132 83066 86400 83600 1000 25500 500 64750 100 1 200000000 169200 8.93 0.38 12 0.00 9477.00 222741.00 111000 20241118 -23.78 76600 20240419 10.44 103700 -18.42 20250217 81000 4.44 20250124 111000 -23.78 20241118 76600 10.44 20240419 0.03 N 032830 500 1000 억 43098101 N N 4030 N 00 N
10 20250305 160359 55 20.00 KOSPI200 보험 N N N Y 40 N 85200 -500 5 -0.58 29529793250 345764 234.27 85800 87600 84800 111400 60000 85700 85404.35 21.53 0 71134 87500 86600 85900 85000 84300 86250 84650 1000 25700 500 65130 100 1 200000000 170400 8.99 0.38 12 0.17 9477.00 222741.00 111000 20241118 -23.24 76600 20240419 11.23 103700 -17.84 20250217 81000 5.19 20250124 111000 -23.24 20241118 76600 11.23 20240419 0.03 N 032830 500 1000 억 43056734 N N 4030 N 00 N
11 20250305 150400 55 20.00 KOSPI200 보험 N N N Y 40 N 85200 -500 5 -0.58 25664409700 300378 203.52 85800 87600 84800 111400 60000 85700 85440.25 21.53 0 65533 87500 86600 85900 85000 84300 86250 84650 1000 25700 500 65130 100 1 200000000 170400 8.99 0.38 12 0.15 9477.00 222741.00 111000 20241118 -23.24 76600 20240419 11.23 103700 -17.84 20250217 81000 5.19 20250124 111000 -23.24 20241118 76600 11.23 20240419 0.03 N 032830 500 1000 억 43056734 N N 3365 N 00 N
12 20250305 140357 55 20.00 KOSPI200 보험 N N N Y 40 N 85100 -600 5 -0.70 20097807950 235066 159.27 85800 87600 84800 111400 60000 85700 85498.45 21.53 0 47700 87500 86600 85900 85000 84300 86250 84650 1000 25700 500 65130 100 1 200000000 170200 8.98 0.38 12 0.12 9477.00 222741.00 111000 20241118 -23.33 76600 20240419 11.10 103700 -17.94 20250217 81000 5.06 20250124 111000 -23.33 20241118 76600 11.10 20240419 0.03 N 032830 500 1000 억 43056734 N N 3365 N 00 N