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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
088350/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
20250312,160700,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2675,120,2,4.70,5126912129,1939826,137.09,2560,2730,2555,3320,1790,2555,2642.97,10.00,0,424729,2628,2591,2568,2531,2508,2580,2520,43427,765,5000,1890,5,1,868530000,23233,3.06,0.17,12,0.22,873.00,16076.00,3345,20240315,-20.03,2430,20250102,10.08,2845,-5.98,20250219,2430,10.08,20250102,3345,-20.03,20240315,2430,10.08,20250102,0.39,N,088350,5000,43426 억,,86864631,N,N,213664,N,00,N
20250312,150702,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2690,135,2,5.28,4544303897,1722369,121.72,2560,2730,2555,3320,1790,2555,2638.40,10.00,0,404658,2628,2591,2568,2531,2508,2580,2520,43427,765,5000,1890,5,1,868530000,23363,3.08,0.17,12,0.20,873.00,16076.00,3345,20240315,-19.58,2430,20250102,10.70,2845,-5.45,20250219,2430,10.70,20250102,3345,-19.58,20240315,2430,10.70,20250102,0.39,N,088350,5000,43426 억,,86864631,N,N,13012,N,00,N
20250312,140701,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2600,45,2,1.76,1815431549,701569,49.58,2560,2605,2555,3320,1790,2555,2587.67,10.00,0,204671,2628,2591,2568,2531,2508,2580,2520,43427,765,5000,1890,5,1,868530000,22582,2.98,0.16,12,0.08,873.00,16076.00,3345,20240315,-22.27,2430,20250102,7.00,2845,-8.61,20250219,2430,7.00,20250102,3345,-22.27,20240315,2430,7.00,20250102,0.39,N,088350,5000,43426 억,,86864631,N,N,13012,N,00,N
20250312,130700,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2585,30,2,1.17,1190854922,460601,32.55,2560,2605,2555,3320,1790,2555,2585.44,10.00,0,152233,2628,2591,2568,2531,2508,2580,2520,43427,765,5000,1890,5,1,868530000,22452,2.96,0.16,12,0.05,873.00,16076.00,3345,20240315,-22.72,2430,20250102,6.38,2845,-9.14,20250219,2430,6.38,20250102,3345,-22.72,20240315,2430,6.38,20250102,0.39,N,088350,5000,43426 억,,86864631,N,N,13012,N,00,N
20250312,120703,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2585,30,2,1.17,1078565529,417173,29.48,2560,2605,2555,3320,1790,2555,2585.42,10.00,0,146795,2628,2591,2568,2531,2508,2580,2520,43427,765,5000,1890,5,1,868530000,22452,2.96,0.16,12,0.05,873.00,16076.00,3345,20240315,-22.72,2430,20250102,6.38,2845,-9.14,20250219,2430,6.38,20250102,3345,-22.72,20240315,2430,6.38,20250102,0.39,N,088350,5000,43426 억,,86864631,N,N,13012,N,00,N
20250312,110657,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2600,45,2,1.76,946946324,366433,25.90,2560,2605,2555,3320,1790,2555,2584.23,10.00,0,146766,2628,2591,2568,2531,2508,2580,2520,43427,765,5000,1890,5,1,868530000,22582,2.98,0.16,12,0.04,873.00,16076.00,3345,20240315,-22.27,2430,20250102,7.00,2845,-8.61,20250219,2430,7.00,20250102,3345,-22.27,20240315,2430,7.00,20250102,0.39,N,088350,5000,43426 억,,86864631,N,N,13012,N,00,N
20250312,100659,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2590,35,2,1.37,614009410,238003,16.82,2560,2595,2555,3320,1790,2555,2579.84,10.00,0,98290,2628,2591,2568,2531,2508,2580,2520,43427,765,5000,1890,5,1,868530000,22495,2.97,0.16,12,0.03,873.00,16076.00,3345,20240315,-22.57,2430,20250102,6.58,2845,-8.96,20250219,2430,6.58,20250102,3345,-22.57,20240315,2430,6.58,20250102,0.39,N,088350,5000,43426 억,,86864631,N,N,13012,N,00,N
20250312,090704,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2565,10,2,0.39,137498900,53610,3.79,2560,2575,2555,3320,1790,2555,2564.80,10.00,0,7587,2628,2591,2568,2531,2508,2580,2520,43427,765,5000,1890,5,1,868530000,22278,2.94,0.16,12,0.01,873.00,16076.00,3345,20240315,-23.32,2430,20250102,5.56,2845,-9.84,20250219,2430,5.56,20250102,3345,-23.32,20240315,2430,5.56,20250102,0.39,N,088350,5000,43426 억,,86864631,N,N,13012,N,00,N
20250311,160655,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2555,-85,5,-3.22,3627692565,1414700,114.92,2590,2605,2545,3430,1850,2640,2564.29,10.01,0,-55329,2753,2696,2613,2556,2473,2725,2585,43427,790,5000,1950,5,1,868530000,22191,2.93,0.16,12,0.16,873.00,16076.00,3345,20240315,-23.62,2430,20250102,5.14,2845,-10.19,20250219,2430,5.14,20250102,3345,-23.62,20240315,2430,5.14,20250102,0.43,N,088350,5000,43426 억,,86969968,N,N,13012,N,00,N
20250311,150658,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2560,-80,5,-3.03,3449251310,1344882,109.25,2590,2605,2545,3430,1850,2640,2564.71,10.01,0,-36636,2753,2696,2613,2556,2473,2725,2585,43427,790,5000,1950,5,1,868530000,22234,2.93,0.16,12,0.15,873.00,16076.00,3345,20240315,-23.47,2430,20250102,5.35,2845,-10.02,20250219,2430,5.35,20250102,3345,-23.47,20240315,2430,5.35,20250102,0.43,N,088350,5000,43426 억,,86969968,N,N,1541,N,00,N
20250311,140658,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2550,-90,5,-3.41,3085164597,1202337,97.67,2590,2605,2545,3430,1850,2640,2565.96,10.01,0,32530,2753,2696,2613,2556,2473,2725,2585,43427,790,5000,1950,5,1,868530000,22148,2.92,0.16,12,0.14,873.00,16076.00,3345,20240315,-23.77,2430,20250102,4.94,2845,-10.37,20250219,2430,4.94,20250102,3345,-23.77,20240315,2430,4.94,20250102,0.43,N,088350,5000,43426 억,,86969968,N,N,1541,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 20250312 160700 55 30.00 KOSPI200 보험 N N N Y 40 N 2675 120 2 4.70 5126912129 1939826 137.09 2560 2730 2555 3320 1790 2555 2642.97 10.00 0 424729 2628 2591 2568 2531 2508 2580 2520 43427 765 5000 1890 5 1 868530000 23233 3.06 0.17 12 0.22 873.00 16076.00 3345 20240315 -20.03 2430 20250102 10.08 2845 -5.98 20250219 2430 10.08 20250102 3345 -20.03 20240315 2430 10.08 20250102 0.39 N 088350 5000 43426 억 86864631 N N 213664 N 00 N
3 20250312 150702 55 30.00 KOSPI200 보험 N N N Y 40 N 2690 135 2 5.28 4544303897 1722369 121.72 2560 2730 2555 3320 1790 2555 2638.40 10.00 0 404658 2628 2591 2568 2531 2508 2580 2520 43427 765 5000 1890 5 1 868530000 23363 3.08 0.17 12 0.20 873.00 16076.00 3345 20240315 -19.58 2430 20250102 10.70 2845 -5.45 20250219 2430 10.70 20250102 3345 -19.58 20240315 2430 10.70 20250102 0.39 N 088350 5000 43426 억 86864631 N N 13012 N 00 N
4 20250312 140701 55 30.00 KOSPI200 보험 N N N Y 40 N 2600 45 2 1.76 1815431549 701569 49.58 2560 2605 2555 3320 1790 2555 2587.67 10.00 0 204671 2628 2591 2568 2531 2508 2580 2520 43427 765 5000 1890 5 1 868530000 22582 2.98 0.16 12 0.08 873.00 16076.00 3345 20240315 -22.27 2430 20250102 7.00 2845 -8.61 20250219 2430 7.00 20250102 3345 -22.27 20240315 2430 7.00 20250102 0.39 N 088350 5000 43426 억 86864631 N N 13012 N 00 N
5 20250312 130700 55 30.00 KOSPI200 보험 N N N Y 40 N 2585 30 2 1.17 1190854922 460601 32.55 2560 2605 2555 3320 1790 2555 2585.44 10.00 0 152233 2628 2591 2568 2531 2508 2580 2520 43427 765 5000 1890 5 1 868530000 22452 2.96 0.16 12 0.05 873.00 16076.00 3345 20240315 -22.72 2430 20250102 6.38 2845 -9.14 20250219 2430 6.38 20250102 3345 -22.72 20240315 2430 6.38 20250102 0.39 N 088350 5000 43426 억 86864631 N N 13012 N 00 N
6 20250312 120703 55 30.00 KOSPI200 보험 N N N Y 40 N 2585 30 2 1.17 1078565529 417173 29.48 2560 2605 2555 3320 1790 2555 2585.42 10.00 0 146795 2628 2591 2568 2531 2508 2580 2520 43427 765 5000 1890 5 1 868530000 22452 2.96 0.16 12 0.05 873.00 16076.00 3345 20240315 -22.72 2430 20250102 6.38 2845 -9.14 20250219 2430 6.38 20250102 3345 -22.72 20240315 2430 6.38 20250102 0.39 N 088350 5000 43426 억 86864631 N N 13012 N 00 N
7 20250312 110657 55 30.00 KOSPI200 보험 N N N Y 40 N 2600 45 2 1.76 946946324 366433 25.90 2560 2605 2555 3320 1790 2555 2584.23 10.00 0 146766 2628 2591 2568 2531 2508 2580 2520 43427 765 5000 1890 5 1 868530000 22582 2.98 0.16 12 0.04 873.00 16076.00 3345 20240315 -22.27 2430 20250102 7.00 2845 -8.61 20250219 2430 7.00 20250102 3345 -22.27 20240315 2430 7.00 20250102 0.39 N 088350 5000 43426 억 86864631 N N 13012 N 00 N
8 20250312 100659 55 30.00 KOSPI200 보험 N N N Y 40 N 2590 35 2 1.37 614009410 238003 16.82 2560 2595 2555 3320 1790 2555 2579.84 10.00 0 98290 2628 2591 2568 2531 2508 2580 2520 43427 765 5000 1890 5 1 868530000 22495 2.97 0.16 12 0.03 873.00 16076.00 3345 20240315 -22.57 2430 20250102 6.58 2845 -8.96 20250219 2430 6.58 20250102 3345 -22.57 20240315 2430 6.58 20250102 0.39 N 088350 5000 43426 억 86864631 N N 13012 N 00 N
9 20250312 090704 55 30.00 KOSPI200 보험 N N N Y 40 N 2565 10 2 0.39 137498900 53610 3.79 2560 2575 2555 3320 1790 2555 2564.80 10.00 0 7587 2628 2591 2568 2531 2508 2580 2520 43427 765 5000 1890 5 1 868530000 22278 2.94 0.16 12 0.01 873.00 16076.00 3345 20240315 -23.32 2430 20250102 5.56 2845 -9.84 20250219 2430 5.56 20250102 3345 -23.32 20240315 2430 5.56 20250102 0.39 N 088350 5000 43426 억 86864631 N N 13012 N 00 N
10 20250311 160655 55 30.00 KOSPI200 보험 N N N Y 40 N 2555 -85 5 -3.22 3627692565 1414700 114.92 2590 2605 2545 3430 1850 2640 2564.29 10.01 0 -55329 2753 2696 2613 2556 2473 2725 2585 43427 790 5000 1950 5 1 868530000 22191 2.93 0.16 12 0.16 873.00 16076.00 3345 20240315 -23.62 2430 20250102 5.14 2845 -10.19 20250219 2430 5.14 20250102 3345 -23.62 20240315 2430 5.14 20250102 0.43 N 088350 5000 43426 억 86969968 N N 13012 N 00 N
11 20250311 150658 55 30.00 KOSPI200 보험 N N N Y 40 N 2560 -80 5 -3.03 3449251310 1344882 109.25 2590 2605 2545 3430 1850 2640 2564.71 10.01 0 -36636 2753 2696 2613 2556 2473 2725 2585 43427 790 5000 1950 5 1 868530000 22234 2.93 0.16 12 0.15 873.00 16076.00 3345 20240315 -23.47 2430 20250102 5.35 2845 -10.02 20250219 2430 5.35 20250102 3345 -23.47 20240315 2430 5.35 20250102 0.43 N 088350 5000 43426 억 86969968 N N 1541 N 00 N
12 20250311 140658 55 30.00 KOSPI200 보험 N N N Y 40 N 2550 -90 5 -3.41 3085164597 1202337 97.67 2590 2605 2545 3430 1850 2640 2565.96 10.01 0 32530 2753 2696 2613 2556 2473 2725 2585 43427 790 5000 1950 5 1 868530000 22148 2.92 0.16 12 0.14 873.00 16076.00 3345 20240315 -23.77 2430 20250102 4.94 2845 -10.37 20250219 2430 4.94 20250102 3345 -23.77 20240315 2430 4.94 20250102 0.43 N 088350 5000 43426 억 86969968 N N 1541 N 00 N