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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000810/price/prices-20250201.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
20250228,160112,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,382500,-8500,5,-2.17,60737520500,158307,300.50,391000,391000,381500,508000,274000,391000,383668.76,53.54,0,17976,399000,395000,390000,386000,381000,392500,383500,248,117000,500,289340,500,1,47374837,181209,10.64,1.10,12,0.33,35961.00,348009.00,435000,20241203,-12.07,272500,20240419,40.37,427500,-10.53,20250217,340000,12.50,20250124,435000,-12.07,20241203,272500,40.37,20240419,0.01,N,000810,500,248 억,,25363862,N,N,3747,N,00,N
20250228,150112,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,383500,-7500,5,-1.92,32178021000,83661,158.80,391000,391000,381500,508000,274000,391000,384623.15,53.54,0,17414,399000,395000,390000,386000,381000,392500,383500,248,117000,500,289340,500,1,47374837,181682,10.66,1.10,12,0.18,35961.00,348009.00,435000,20241203,-11.84,272500,20240419,40.73,427500,-10.29,20250217,340000,12.79,20250124,435000,-11.84,20241203,272500,40.73,20240419,0.01,N,000810,500,248 억,,25363862,N,N,33,N,00,N
20250228,140112,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,383500,-7500,5,-1.92,27375631500,71147,135.05,391000,391000,381500,508000,274000,391000,384774.75,53.54,0,14673,399000,395000,390000,386000,381000,392500,383500,248,117000,500,289340,500,1,47374837,181682,10.66,1.10,12,0.15,35961.00,348009.00,435000,20241203,-11.84,272500,20240419,40.73,427500,-10.29,20250217,340000,12.79,20250124,435000,-11.84,20241203,272500,40.73,20240419,0.01,N,000810,500,248 억,,25363862,N,N,33,N,00,N
20250228,130112,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,382500,-8500,5,-2.17,22103040000,57415,108.98,391000,391000,382000,508000,274000,391000,384968.73,53.54,0,11266,399000,395000,390000,386000,381000,392500,383500,248,117000,500,289340,500,1,47374837,181209,10.64,1.10,12,0.12,35961.00,348009.00,435000,20241203,-12.07,272500,20240419,40.37,427500,-10.53,20250217,340000,12.50,20250124,435000,-12.07,20241203,272500,40.37,20240419,0.01,N,000810,500,248 억,,25363862,N,N,33,N,00,N
20250228,120111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,384500,-6500,5,-1.66,16883393000,43796,83.13,391000,391000,382000,508000,274000,391000,385499.54,53.54,0,7437,399000,395000,390000,386000,381000,392500,383500,248,117000,500,289340,500,1,47374837,182156,10.69,1.10,12,0.09,35961.00,348009.00,435000,20241203,-11.61,272500,20240419,41.10,427500,-10.06,20250217,340000,13.09,20250124,435000,-11.61,20241203,272500,41.10,20240419,0.01,N,000810,500,248 억,,25363862,N,N,33,N,00,N
20250228,110112,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,384500,-6500,5,-1.66,11665678500,30250,57.42,391000,391000,382000,508000,274000,391000,385640.49,53.54,0,4676,399000,395000,390000,386000,381000,392500,383500,248,117000,500,289340,500,1,47374837,182156,10.69,1.10,12,0.06,35961.00,348009.00,435000,20241203,-11.61,272500,20240419,41.10,427500,-10.06,20250217,340000,13.09,20250124,435000,-11.61,20241203,272500,41.10,20240419,0.01,N,000810,500,248 억,,25363862,N,N,33,N,00,N
20250228,100112,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,387000,-4000,5,-1.02,5867581000,15199,28.85,391000,391000,382000,508000,274000,391000,386047.21,53.54,0,587,399000,395000,390000,386000,381000,392500,383500,248,117000,500,289340,500,1,47374837,183341,10.76,1.11,12,0.03,35961.00,348009.00,435000,20241203,-11.03,272500,20240419,42.02,427500,-9.47,20250217,340000,13.82,20250124,435000,-11.03,20241203,272500,42.02,20240419,0.01,N,000810,500,248 억,,25363862,N,N,33,N,00,N
20250228,090112,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,390000,-1000,5,-0.26,651362500,1671,3.17,391000,391000,387000,508000,274000,391000,389796.81,53.54,0,-217,399000,395000,390000,386000,381000,392500,383500,248,117000,500,289340,500,1,47374837,184762,10.85,1.12,12,0.00,35961.00,348009.00,435000,20241203,-10.34,272500,20240419,43.12,427500,-8.77,20250217,340000,14.71,20250124,435000,-10.34,20241203,272500,43.12,20240419,0.01,N,000810,500,248 억,,25363862,N,N,33,N,00,N
20250227,160112,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,391000,-2500,5,-0.64,20455973500,52640,76.27,394000,394000,385000,511000,275500,393500,388598.31,53.56,0,41,405833,399666,393833,387666,381833,402750,390750,248,117500,500,291190,500,1,47374837,185236,10.87,1.12,12,0.11,35961.00,348009.00,435000,20241203,-10.11,272500,20240419,43.49,427500,-8.54,20250217,340000,15.00,20250124,435000,-10.11,20241203,272500,43.49,20240419,0.01,N,000810,500,248 억,,25371753,N,N,33,N,00,N
20250227,150112,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,390000,-3500,5,-0.89,16662271000,42929,62.20,394000,394000,385000,511000,275500,393500,388135.55,53.56,0,-1414,405833,399666,393833,387666,381833,402750,390750,248,117500,500,291190,500,1,47374837,184762,10.85,1.12,12,0.09,35961.00,348009.00,435000,20241203,-10.34,272500,20240419,43.12,427500,-8.77,20250217,340000,14.71,20250124,435000,-10.34,20241203,272500,43.12,20240419,0.01,N,000810,500,248 억,,25371753,N,N,270,N,00,N
20250227,140112,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,388500,-5000,5,-1.27,14882993500,38355,55.57,394000,394000,385000,511000,275500,393500,388032.68,53.56,0,-1408,405833,399666,393833,387666,381833,402750,390750,248,117500,500,291190,500,1,47374837,184051,10.80,1.12,12,0.08,35961.00,348009.00,435000,20241203,-10.69,272500,20240419,42.57,427500,-9.12,20250217,340000,14.26,20250124,435000,-10.69,20241203,272500,42.57,20240419,0.01,N,000810,500,248 억,,25371753,N,N,270,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 20250228 160112 55 20.00 KOSPI200 보험 N N N Y 40 Y 382500 -8500 5 -2.17 60737520500 158307 300.50 391000 391000 381500 508000 274000 391000 383668.76 53.54 0 17976 399000 395000 390000 386000 381000 392500 383500 248 117000 500 289340 500 1 47374837 181209 10.64 1.10 12 0.33 35961.00 348009.00 435000 20241203 -12.07 272500 20240419 40.37 427500 -10.53 20250217 340000 12.50 20250124 435000 -12.07 20241203 272500 40.37 20240419 0.01 N 000810 500 248 억 25363862 N N 3747 N 00 N
3 20250228 150112 55 20.00 KOSPI200 보험 N N N Y 40 Y 383500 -7500 5 -1.92 32178021000 83661 158.80 391000 391000 381500 508000 274000 391000 384623.15 53.54 0 17414 399000 395000 390000 386000 381000 392500 383500 248 117000 500 289340 500 1 47374837 181682 10.66 1.10 12 0.18 35961.00 348009.00 435000 20241203 -11.84 272500 20240419 40.73 427500 -10.29 20250217 340000 12.79 20250124 435000 -11.84 20241203 272500 40.73 20240419 0.01 N 000810 500 248 억 25363862 N N 33 N 00 N
4 20250228 140112 55 20.00 KOSPI200 보험 N N N Y 40 Y 383500 -7500 5 -1.92 27375631500 71147 135.05 391000 391000 381500 508000 274000 391000 384774.75 53.54 0 14673 399000 395000 390000 386000 381000 392500 383500 248 117000 500 289340 500 1 47374837 181682 10.66 1.10 12 0.15 35961.00 348009.00 435000 20241203 -11.84 272500 20240419 40.73 427500 -10.29 20250217 340000 12.79 20250124 435000 -11.84 20241203 272500 40.73 20240419 0.01 N 000810 500 248 억 25363862 N N 33 N 00 N
5 20250228 130112 55 20.00 KOSPI200 보험 N N N Y 40 Y 382500 -8500 5 -2.17 22103040000 57415 108.98 391000 391000 382000 508000 274000 391000 384968.73 53.54 0 11266 399000 395000 390000 386000 381000 392500 383500 248 117000 500 289340 500 1 47374837 181209 10.64 1.10 12 0.12 35961.00 348009.00 435000 20241203 -12.07 272500 20240419 40.37 427500 -10.53 20250217 340000 12.50 20250124 435000 -12.07 20241203 272500 40.37 20240419 0.01 N 000810 500 248 억 25363862 N N 33 N 00 N
6 20250228 120111 55 20.00 KOSPI200 보험 N N N Y 40 Y 384500 -6500 5 -1.66 16883393000 43796 83.13 391000 391000 382000 508000 274000 391000 385499.54 53.54 0 7437 399000 395000 390000 386000 381000 392500 383500 248 117000 500 289340 500 1 47374837 182156 10.69 1.10 12 0.09 35961.00 348009.00 435000 20241203 -11.61 272500 20240419 41.10 427500 -10.06 20250217 340000 13.09 20250124 435000 -11.61 20241203 272500 41.10 20240419 0.01 N 000810 500 248 억 25363862 N N 33 N 00 N
7 20250228 110112 55 20.00 KOSPI200 보험 N N N Y 40 Y 384500 -6500 5 -1.66 11665678500 30250 57.42 391000 391000 382000 508000 274000 391000 385640.49 53.54 0 4676 399000 395000 390000 386000 381000 392500 383500 248 117000 500 289340 500 1 47374837 182156 10.69 1.10 12 0.06 35961.00 348009.00 435000 20241203 -11.61 272500 20240419 41.10 427500 -10.06 20250217 340000 13.09 20250124 435000 -11.61 20241203 272500 41.10 20240419 0.01 N 000810 500 248 억 25363862 N N 33 N 00 N
8 20250228 100112 55 20.00 KOSPI200 보험 N N N Y 40 Y 387000 -4000 5 -1.02 5867581000 15199 28.85 391000 391000 382000 508000 274000 391000 386047.21 53.54 0 587 399000 395000 390000 386000 381000 392500 383500 248 117000 500 289340 500 1 47374837 183341 10.76 1.11 12 0.03 35961.00 348009.00 435000 20241203 -11.03 272500 20240419 42.02 427500 -9.47 20250217 340000 13.82 20250124 435000 -11.03 20241203 272500 42.02 20240419 0.01 N 000810 500 248 억 25363862 N N 33 N 00 N
9 20250228 090112 55 20.00 KOSPI200 보험 N N N Y 40 Y 390000 -1000 5 -0.26 651362500 1671 3.17 391000 391000 387000 508000 274000 391000 389796.81 53.54 0 -217 399000 395000 390000 386000 381000 392500 383500 248 117000 500 289340 500 1 47374837 184762 10.85 1.12 12 0.00 35961.00 348009.00 435000 20241203 -10.34 272500 20240419 43.12 427500 -8.77 20250217 340000 14.71 20250124 435000 -10.34 20241203 272500 43.12 20240419 0.01 N 000810 500 248 억 25363862 N N 33 N 00 N
10 20250227 160112 55 20.00 KOSPI200 보험 N N N Y 40 Y 391000 -2500 5 -0.64 20455973500 52640 76.27 394000 394000 385000 511000 275500 393500 388598.31 53.56 0 41 405833 399666 393833 387666 381833 402750 390750 248 117500 500 291190 500 1 47374837 185236 10.87 1.12 12 0.11 35961.00 348009.00 435000 20241203 -10.11 272500 20240419 43.49 427500 -8.54 20250217 340000 15.00 20250124 435000 -10.11 20241203 272500 43.49 20240419 0.01 N 000810 500 248 억 25371753 N N 33 N 00 N
11 20250227 150112 55 20.00 KOSPI200 보험 N N N Y 40 Y 390000 -3500 5 -0.89 16662271000 42929 62.20 394000 394000 385000 511000 275500 393500 388135.55 53.56 0 -1414 405833 399666 393833 387666 381833 402750 390750 248 117500 500 291190 500 1 47374837 184762 10.85 1.12 12 0.09 35961.00 348009.00 435000 20241203 -10.34 272500 20240419 43.12 427500 -8.77 20250217 340000 14.71 20250124 435000 -10.34 20241203 272500 43.12 20240419 0.01 N 000810 500 248 억 25371753 N N 270 N 00 N
12 20250227 140112 55 20.00 KOSPI200 보험 N N N Y 40 Y 388500 -5000 5 -1.27 14882993500 38355 55.57 394000 394000 385000 511000 275500 393500 388032.68 53.56 0 -1408 405833 399666 393833 387666 381833 402750 390750 248 117500 500 291190 500 1 47374837 184051 10.80 1.12 12 0.08 35961.00 348009.00 435000 20241203 -10.69 272500 20240419 42.57 427500 -9.12 20250217 340000 14.26 20250124 435000 -10.69 20241203 272500 42.57 20240419 0.01 N 000810 500 248 억 25371753 N N 270 N 00 N