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
088350/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
20250228,160740,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2625,-65,5,-2.42,4587121280,1724755,102.62,2670,2705,2620,3495,1885,2690,2659.60,10.07,0,-214807,2753,2721,2663,2631,2573,2737,2647,43427,805,5000,1990,5,1,868530000,22799,3.01,0.16,12,0.20,873.00,16076.00,3560,20240219,-26.26,2430,20250102,8.02,2845,-7.73,20250219,2430,8.02,20250102,3345,-21.52,20240315,2430,8.02,20250102,0.41,N,088350,5000,43426 억,,87421943,N,N,44278,N,00,N
20250228,150744,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2645,-45,5,-1.67,4108006775,1542359,91.77,2670,2705,2620,3495,1885,2690,2663.43,10.07,0,-173258,2753,2721,2663,2631,2573,2737,2647,43427,805,5000,1990,5,1,868530000,22973,3.03,0.16,12,0.18,873.00,16076.00,3560,20240219,-25.70,2430,20250102,8.85,2845,-7.03,20250219,2430,8.85,20250102,3345,-20.93,20240315,2430,8.85,20250102,0.41,N,088350,5000,43426 억,,87421943,N,N,358,N,00,N
20250228,140746,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2650,-40,5,-1.49,3529191385,1323089,78.72,2670,2705,2635,3495,1885,2690,2667.36,10.07,0,-116689,2753,2721,2663,2631,2573,2737,2647,43427,805,5000,1990,5,1,868530000,23016,3.04,0.16,12,0.15,873.00,16076.00,3560,20240219,-25.56,2430,20250102,9.05,2845,-6.85,20250219,2430,9.05,20250102,3345,-20.78,20240315,2430,9.05,20250102,0.41,N,088350,5000,43426 억,,87421943,N,N,358,N,00,N
20250228,130742,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2650,-40,5,-1.49,3059143430,1145801,68.17,2670,2705,2635,3495,1885,2690,2669.84,10.07,0,-37694,2753,2721,2663,2631,2573,2737,2647,43427,805,5000,1990,5,1,868530000,23016,3.04,0.16,12,0.13,873.00,16076.00,3560,20240219,-25.56,2430,20250102,9.05,2845,-6.85,20250219,2430,9.05,20250102,3345,-20.78,20240315,2430,9.05,20250102,0.41,N,088350,5000,43426 억,,87421943,N,N,358,N,00,N
20250228,120739,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2665,-25,5,-0.93,2566206920,959916,57.11,2670,2705,2635,3495,1885,2690,2673.33,10.07,0,-3935,2753,2721,2663,2631,2573,2737,2647,43427,805,5000,1990,5,1,868530000,23146,3.05,0.17,12,0.11,873.00,16076.00,3560,20240219,-25.14,2430,20250102,9.67,2845,-6.33,20250219,2430,9.67,20250102,3345,-20.33,20240315,2430,9.67,20250102,0.41,N,088350,5000,43426 억,,87421943,N,N,358,N,00,N
20250228,110740,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2670,-20,5,-0.74,2151690865,804430,47.86,2670,2705,2635,3495,1885,2690,2674.77,10.07,0,51492,2753,2721,2663,2631,2573,2737,2647,43427,805,5000,1990,5,1,868530000,23190,3.06,0.17,12,0.09,873.00,16076.00,3560,20240219,-25.00,2430,20250102,9.88,2845,-6.15,20250219,2430,9.88,20250102,3345,-20.18,20240315,2430,9.88,20250102,0.41,N,088350,5000,43426 억,,87421943,N,N,358,N,00,N
20250228,100738,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2690,0,3,0.00,1384450370,518321,30.84,2670,2705,2635,3495,1885,2690,2670.96,10.07,0,49741,2753,2721,2663,2631,2573,2737,2647,43427,805,5000,1990,5,1,868530000,23363,3.08,0.17,12,0.06,873.00,16076.00,3560,20240219,-24.44,2430,20250102,10.70,2845,-5.45,20250219,2430,10.70,20250102,3345,-19.58,20240315,2430,10.70,20250102,0.41,N,088350,5000,43426 억,,87421943,N,N,358,N,00,N
20250228,090741,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2660,-30,5,-1.12,239153180,90045,5.36,2670,2670,2645,3495,1885,2690,2655.23,10.07,0,15778,2753,2721,2663,2631,2573,2737,2647,43427,805,5000,1990,5,1,868530000,23103,3.05,0.17,12,0.01,873.00,16076.00,3560,20240219,-25.28,2430,20250102,9.47,2845,-6.50,20250219,2430,9.47,20250102,3345,-20.48,20240315,2430,9.47,20250102,0.41,N,088350,5000,43426 억,,87421943,N,N,358,N,00,N
20250227,160734,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2690,65,2,2.48,4429196370,1674436,179.51,2610,2695,2605,3410,1840,2625,2645.09,10.05,0,104399,2655,2640,2610,2595,2565,2647,2602,43427,785,5000,1940,5,1,868530000,23363,3.08,0.17,12,0.19,873.00,16076.00,3560,20240219,-24.44,2430,20250102,10.70,2845,-5.45,20250219,2430,10.70,20250102,3345,-19.58,20240315,2430,10.70,20250102,0.39,N,088350,5000,43426 억,,87276539,N,N,358,N,00,N
20250227,150733,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2670,45,2,1.71,3483034305,1321655,141.69,2610,2670,2605,3410,1840,2625,2635.36,10.05,0,74346,2655,2640,2610,2595,2565,2647,2602,43427,785,5000,1940,5,1,868530000,23190,3.06,0.17,12,0.15,873.00,16076.00,3560,20240219,-25.00,2430,20250102,9.88,2845,-6.15,20250219,2430,9.88,20250102,3345,-20.18,20240315,2430,9.88,20250102,0.39,N,088350,5000,43426 억,,87276539,N,N,14,N,00,N
20250227,140736,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2635,10,2,0.38,2444965480,930084,99.71,2610,2640,2605,3410,1840,2625,2628.76,10.05,0,13723,2655,2640,2610,2595,2565,2647,2602,43427,785,5000,1940,5,1,868530000,22886,3.02,0.16,12,0.11,873.00,16076.00,3560,20240219,-25.98,2430,20250102,8.44,2845,-7.38,20250219,2430,8.44,20250102,3345,-21.23,20240315,2430,8.44,20250102,0.39,N,088350,5000,43426 억,,87276539,N,N,14,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 160740 55 30.00 KOSPI200 보험 N N N Y 40 N 2625 -65 5 -2.42 4587121280 1724755 102.62 2670 2705 2620 3495 1885 2690 2659.60 10.07 0 -214807 2753 2721 2663 2631 2573 2737 2647 43427 805 5000 1990 5 1 868530000 22799 3.01 0.16 12 0.20 873.00 16076.00 3560 20240219 -26.26 2430 20250102 8.02 2845 -7.73 20250219 2430 8.02 20250102 3345 -21.52 20240315 2430 8.02 20250102 0.41 N 088350 5000 43426 억 87421943 N N 44278 N 00 N
3 20250228 150744 55 30.00 KOSPI200 보험 N N N Y 40 N 2645 -45 5 -1.67 4108006775 1542359 91.77 2670 2705 2620 3495 1885 2690 2663.43 10.07 0 -173258 2753 2721 2663 2631 2573 2737 2647 43427 805 5000 1990 5 1 868530000 22973 3.03 0.16 12 0.18 873.00 16076.00 3560 20240219 -25.70 2430 20250102 8.85 2845 -7.03 20250219 2430 8.85 20250102 3345 -20.93 20240315 2430 8.85 20250102 0.41 N 088350 5000 43426 억 87421943 N N 358 N 00 N
4 20250228 140746 55 30.00 KOSPI200 보험 N N N Y 40 N 2650 -40 5 -1.49 3529191385 1323089 78.72 2670 2705 2635 3495 1885 2690 2667.36 10.07 0 -116689 2753 2721 2663 2631 2573 2737 2647 43427 805 5000 1990 5 1 868530000 23016 3.04 0.16 12 0.15 873.00 16076.00 3560 20240219 -25.56 2430 20250102 9.05 2845 -6.85 20250219 2430 9.05 20250102 3345 -20.78 20240315 2430 9.05 20250102 0.41 N 088350 5000 43426 억 87421943 N N 358 N 00 N
5 20250228 130742 55 30.00 KOSPI200 보험 N N N Y 40 N 2650 -40 5 -1.49 3059143430 1145801 68.17 2670 2705 2635 3495 1885 2690 2669.84 10.07 0 -37694 2753 2721 2663 2631 2573 2737 2647 43427 805 5000 1990 5 1 868530000 23016 3.04 0.16 12 0.13 873.00 16076.00 3560 20240219 -25.56 2430 20250102 9.05 2845 -6.85 20250219 2430 9.05 20250102 3345 -20.78 20240315 2430 9.05 20250102 0.41 N 088350 5000 43426 억 87421943 N N 358 N 00 N
6 20250228 120739 55 30.00 KOSPI200 보험 N N N Y 40 N 2665 -25 5 -0.93 2566206920 959916 57.11 2670 2705 2635 3495 1885 2690 2673.33 10.07 0 -3935 2753 2721 2663 2631 2573 2737 2647 43427 805 5000 1990 5 1 868530000 23146 3.05 0.17 12 0.11 873.00 16076.00 3560 20240219 -25.14 2430 20250102 9.67 2845 -6.33 20250219 2430 9.67 20250102 3345 -20.33 20240315 2430 9.67 20250102 0.41 N 088350 5000 43426 억 87421943 N N 358 N 00 N
7 20250228 110740 55 30.00 KOSPI200 보험 N N N Y 40 N 2670 -20 5 -0.74 2151690865 804430 47.86 2670 2705 2635 3495 1885 2690 2674.77 10.07 0 51492 2753 2721 2663 2631 2573 2737 2647 43427 805 5000 1990 5 1 868530000 23190 3.06 0.17 12 0.09 873.00 16076.00 3560 20240219 -25.00 2430 20250102 9.88 2845 -6.15 20250219 2430 9.88 20250102 3345 -20.18 20240315 2430 9.88 20250102 0.41 N 088350 5000 43426 억 87421943 N N 358 N 00 N
8 20250228 100738 55 30.00 KOSPI200 보험 N N N Y 40 N 2690 0 3 0.00 1384450370 518321 30.84 2670 2705 2635 3495 1885 2690 2670.96 10.07 0 49741 2753 2721 2663 2631 2573 2737 2647 43427 805 5000 1990 5 1 868530000 23363 3.08 0.17 12 0.06 873.00 16076.00 3560 20240219 -24.44 2430 20250102 10.70 2845 -5.45 20250219 2430 10.70 20250102 3345 -19.58 20240315 2430 10.70 20250102 0.41 N 088350 5000 43426 억 87421943 N N 358 N 00 N
9 20250228 090741 55 30.00 KOSPI200 보험 N N N Y 40 N 2660 -30 5 -1.12 239153180 90045 5.36 2670 2670 2645 3495 1885 2690 2655.23 10.07 0 15778 2753 2721 2663 2631 2573 2737 2647 43427 805 5000 1990 5 1 868530000 23103 3.05 0.17 12 0.01 873.00 16076.00 3560 20240219 -25.28 2430 20250102 9.47 2845 -6.50 20250219 2430 9.47 20250102 3345 -20.48 20240315 2430 9.47 20250102 0.41 N 088350 5000 43426 억 87421943 N N 358 N 00 N
10 20250227 160734 55 30.00 KOSPI200 보험 N N N Y 40 N 2690 65 2 2.48 4429196370 1674436 179.51 2610 2695 2605 3410 1840 2625 2645.09 10.05 0 104399 2655 2640 2610 2595 2565 2647 2602 43427 785 5000 1940 5 1 868530000 23363 3.08 0.17 12 0.19 873.00 16076.00 3560 20240219 -24.44 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 87276539 N N 358 N 00 N
11 20250227 150733 55 30.00 KOSPI200 보험 N N N Y 40 N 2670 45 2 1.71 3483034305 1321655 141.69 2610 2670 2605 3410 1840 2625 2635.36 10.05 0 74346 2655 2640 2610 2595 2565 2647 2602 43427 785 5000 1940 5 1 868530000 23190 3.06 0.17 12 0.15 873.00 16076.00 3560 20240219 -25.00 2430 20250102 9.88 2845 -6.15 20250219 2430 9.88 20250102 3345 -20.18 20240315 2430 9.88 20250102 0.39 N 088350 5000 43426 억 87276539 N N 14 N 00 N
12 20250227 140736 55 30.00 KOSPI200 보험 N N N Y 40 N 2635 10 2 0.38 2444965480 930084 99.71 2610 2640 2605 3410 1840 2625 2628.76 10.05 0 13723 2655 2640 2610 2595 2565 2647 2602 43427 785 5000 1940 5 1 868530000 22886 3.02 0.16 12 0.11 873.00 16076.00 3560 20240219 -25.98 2430 20250102 8.44 2845 -7.38 20250219 2430 8.44 20250102 3345 -21.23 20240315 2430 8.44 20250102 0.39 N 088350 5000 43426 억 87276539 N N 14 N 00 N