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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160718,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2620,-95,5,-3.50,5825660410,2206047,110.90,2695,2700,2610,3525,1905,2715,2640.80,10.15,0,-685172,2815,2765,2725,2675,2635,2745,2655,43427,810,5000,2000,5,1,868530000,22755,3.00,0.16,12,0.25,873.00,16076.00,3815,20240213,-31.32,2430,20250102,7.82,2845,-7.91,20250219,2430,7.82,20250102,3515,-25.46,20240221,2430,7.82,20250102,0.33,N,088350,5000,43426 억,,88133958,N,N,2186,N,00,N
20250221,150721,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2625,-90,5,-3.31,5480056620,2074217,104.27,2695,2700,2610,3525,1905,2715,2641.99,10.15,0,-678662,2815,2765,2725,2675,2635,2745,2655,43427,810,5000,2000,5,1,868530000,22799,3.01,0.16,12,0.24,873.00,16076.00,3815,20240213,-31.19,2430,20250102,8.02,2845,-7.73,20250219,2430,8.02,20250102,3515,-25.32,20240221,2430,8.02,20250102,0.33,N,088350,5000,43426 억,,88133958,N,N,63083,N,00,N
20250221,140720,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2620,-95,5,-3.50,4923286375,1861631,93.58,2695,2700,2615,3525,1905,2715,2644.61,10.15,0,-673589,2815,2765,2725,2675,2635,2745,2655,43427,810,5000,2000,5,1,868530000,22755,3.00,0.16,12,0.21,873.00,16076.00,3815,20240213,-31.32,2430,20250102,7.82,2845,-7.91,20250219,2430,7.82,20250102,3515,-25.46,20240221,2430,7.82,20250102,0.33,N,088350,5000,43426 억,,88133958,N,N,63083,N,00,N
20250221,130719,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2630,-85,5,-3.13,4234745260,1598812,80.37,2695,2700,2620,3525,1905,2715,2648.68,10.15,0,-569174,2815,2765,2725,2675,2635,2745,2655,43427,810,5000,2000,5,1,868530000,22842,3.01,0.16,12,0.18,873.00,16076.00,3815,20240213,-31.06,2430,20250102,8.23,2845,-7.56,20250219,2430,8.23,20250102,3515,-25.18,20240221,2430,8.23,20250102,0.33,N,088350,5000,43426 억,,88133958,N,N,63083,N,00,N
20250221,120720,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2625,-90,5,-3.31,3885250350,1465733,73.68,2695,2700,2620,3525,1905,2715,2650.72,10.15,0,-515508,2815,2765,2725,2675,2635,2745,2655,43427,810,5000,2000,5,1,868530000,22799,3.01,0.16,12,0.17,873.00,16076.00,3815,20240213,-31.19,2430,20250102,8.02,2845,-7.73,20250219,2430,8.02,20250102,3515,-25.32,20240221,2430,8.02,20250102,0.33,N,088350,5000,43426 억,,88133958,N,N,63083,N,00,N
20250221,110716,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2640,-75,5,-2.76,2893522940,1088537,54.72,2695,2700,2635,3525,1905,2715,2658.18,10.15,0,-278652,2815,2765,2725,2675,2635,2745,2655,43427,810,5000,2000,5,1,868530000,22929,3.02,0.16,12,0.13,873.00,16076.00,3815,20240213,-30.80,2430,20250102,8.64,2845,-7.21,20250219,2430,8.64,20250102,3515,-24.89,20240221,2430,8.64,20250102,0.33,N,088350,5000,43426 억,,88133958,N,N,63083,N,00,N
20250221,100718,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2670,-45,5,-1.66,1781306250,668392,33.60,2695,2700,2645,3525,1905,2715,2665.06,10.15,0,-71292,2815,2765,2725,2675,2635,2745,2655,43427,810,5000,2000,5,1,868530000,23190,3.06,0.17,12,0.08,873.00,16076.00,3815,20240213,-30.01,2430,20250102,9.88,2845,-6.15,20250219,2430,9.88,20250102,3515,-24.04,20240221,2430,9.88,20250102,0.33,N,088350,5000,43426 억,,88133958,N,N,63083,N,00,N
20250221,090719,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2670,-45,5,-1.66,368046955,137289,6.90,2695,2700,2665,3525,1905,2715,2680.82,10.15,0,-7561,2815,2765,2725,2675,2635,2745,2655,43427,810,5000,2000,5,1,868530000,23190,3.06,0.17,12,0.02,873.00,16076.00,3815,20240213,-30.01,2430,20250102,9.88,2845,-6.15,20250219,2430,9.88,20250102,3515,-24.04,20240221,2430,9.88,20250102,0.33,N,088350,5000,43426 억,,88133958,N,N,63083,N,00,N
20250220,160715,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2715,-65,5,-2.34,5316474475,1953516,123.62,2770,2775,2685,3610,1950,2780,2721.49,10.14,0,-46722,2866,2822,2801,2757,2736,2812,2747,43427,830,5000,2050,5,1,868530000,23581,3.11,0.17,12,0.22,873.00,16076.00,3815,20240213,-28.83,2430,20250102,11.73,2845,-4.57,20250219,2430,11.73,20250102,3525,-22.98,20240220,2430,11.73,20250102,0.32,N,088350,5000,43426 억,,88084182,N,N,63083,N,00,N
20250220,150717,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2705,-75,5,-2.70,4931316300,1811287,114.62,2770,2775,2685,3610,1950,2780,2722.55,10.14,0,-45367,2866,2822,2801,2757,2736,2812,2747,43427,830,5000,2050,5,1,868530000,23494,3.10,0.17,12,0.21,873.00,16076.00,3815,20240213,-29.10,2430,20250102,11.32,2845,-4.92,20250219,2430,11.32,20250102,3525,-23.26,20240220,2430,11.32,20250102,0.32,N,088350,5000,43426 억,,88084182,N,N,3900,N,00,N
20250220,140717,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2715,-65,5,-2.34,4433362555,1627312,102.98,2770,2775,2685,3610,1950,2780,2724.35,10.14,0,-55460,2866,2822,2801,2757,2736,2812,2747,43427,830,5000,2050,5,1,868530000,23581,3.11,0.17,12,0.19,873.00,16076.00,3815,20240213,-28.83,2430,20250102,11.73,2845,-4.57,20250219,2430,11.73,20250102,3525,-22.98,20240220,2430,11.73,20250102,0.32,N,088350,5000,43426 억,,88084182,N,N,3900,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 20250221 160718 55 30.00 KOSPI200 보험 N N N Y 40 N 2620 -95 5 -3.50 5825660410 2206047 110.90 2695 2700 2610 3525 1905 2715 2640.80 10.15 0 -685172 2815 2765 2725 2675 2635 2745 2655 43427 810 5000 2000 5 1 868530000 22755 3.00 0.16 12 0.25 873.00 16076.00 3815 20240213 -31.32 2430 20250102 7.82 2845 -7.91 20250219 2430 7.82 20250102 3515 -25.46 20240221 2430 7.82 20250102 0.33 N 088350 5000 43426 억 88133958 N N 2186 N 00 N
3 20250221 150721 55 30.00 KOSPI200 보험 N N N Y 40 N 2625 -90 5 -3.31 5480056620 2074217 104.27 2695 2700 2610 3525 1905 2715 2641.99 10.15 0 -678662 2815 2765 2725 2675 2635 2745 2655 43427 810 5000 2000 5 1 868530000 22799 3.01 0.16 12 0.24 873.00 16076.00 3815 20240213 -31.19 2430 20250102 8.02 2845 -7.73 20250219 2430 8.02 20250102 3515 -25.32 20240221 2430 8.02 20250102 0.33 N 088350 5000 43426 억 88133958 N N 63083 N 00 N
4 20250221 140720 55 30.00 KOSPI200 보험 N N N Y 40 N 2620 -95 5 -3.50 4923286375 1861631 93.58 2695 2700 2615 3525 1905 2715 2644.61 10.15 0 -673589 2815 2765 2725 2675 2635 2745 2655 43427 810 5000 2000 5 1 868530000 22755 3.00 0.16 12 0.21 873.00 16076.00 3815 20240213 -31.32 2430 20250102 7.82 2845 -7.91 20250219 2430 7.82 20250102 3515 -25.46 20240221 2430 7.82 20250102 0.33 N 088350 5000 43426 억 88133958 N N 63083 N 00 N
5 20250221 130719 55 30.00 KOSPI200 보험 N N N Y 40 N 2630 -85 5 -3.13 4234745260 1598812 80.37 2695 2700 2620 3525 1905 2715 2648.68 10.15 0 -569174 2815 2765 2725 2675 2635 2745 2655 43427 810 5000 2000 5 1 868530000 22842 3.01 0.16 12 0.18 873.00 16076.00 3815 20240213 -31.06 2430 20250102 8.23 2845 -7.56 20250219 2430 8.23 20250102 3515 -25.18 20240221 2430 8.23 20250102 0.33 N 088350 5000 43426 억 88133958 N N 63083 N 00 N
6 20250221 120720 55 30.00 KOSPI200 보험 N N N Y 40 N 2625 -90 5 -3.31 3885250350 1465733 73.68 2695 2700 2620 3525 1905 2715 2650.72 10.15 0 -515508 2815 2765 2725 2675 2635 2745 2655 43427 810 5000 2000 5 1 868530000 22799 3.01 0.16 12 0.17 873.00 16076.00 3815 20240213 -31.19 2430 20250102 8.02 2845 -7.73 20250219 2430 8.02 20250102 3515 -25.32 20240221 2430 8.02 20250102 0.33 N 088350 5000 43426 억 88133958 N N 63083 N 00 N
7 20250221 110716 55 30.00 KOSPI200 보험 N N N Y 40 N 2640 -75 5 -2.76 2893522940 1088537 54.72 2695 2700 2635 3525 1905 2715 2658.18 10.15 0 -278652 2815 2765 2725 2675 2635 2745 2655 43427 810 5000 2000 5 1 868530000 22929 3.02 0.16 12 0.13 873.00 16076.00 3815 20240213 -30.80 2430 20250102 8.64 2845 -7.21 20250219 2430 8.64 20250102 3515 -24.89 20240221 2430 8.64 20250102 0.33 N 088350 5000 43426 억 88133958 N N 63083 N 00 N
8 20250221 100718 55 30.00 KOSPI200 보험 N N N Y 40 N 2670 -45 5 -1.66 1781306250 668392 33.60 2695 2700 2645 3525 1905 2715 2665.06 10.15 0 -71292 2815 2765 2725 2675 2635 2745 2655 43427 810 5000 2000 5 1 868530000 23190 3.06 0.17 12 0.08 873.00 16076.00 3815 20240213 -30.01 2430 20250102 9.88 2845 -6.15 20250219 2430 9.88 20250102 3515 -24.04 20240221 2430 9.88 20250102 0.33 N 088350 5000 43426 억 88133958 N N 63083 N 00 N
9 20250221 090719 55 30.00 KOSPI200 보험 N N N Y 40 N 2670 -45 5 -1.66 368046955 137289 6.90 2695 2700 2665 3525 1905 2715 2680.82 10.15 0 -7561 2815 2765 2725 2675 2635 2745 2655 43427 810 5000 2000 5 1 868530000 23190 3.06 0.17 12 0.02 873.00 16076.00 3815 20240213 -30.01 2430 20250102 9.88 2845 -6.15 20250219 2430 9.88 20250102 3515 -24.04 20240221 2430 9.88 20250102 0.33 N 088350 5000 43426 억 88133958 N N 63083 N 00 N
10 20250220 160715 55 30.00 KOSPI200 보험 N N N Y 40 N 2715 -65 5 -2.34 5316474475 1953516 123.62 2770 2775 2685 3610 1950 2780 2721.49 10.14 0 -46722 2866 2822 2801 2757 2736 2812 2747 43427 830 5000 2050 5 1 868530000 23581 3.11 0.17 12 0.22 873.00 16076.00 3815 20240213 -28.83 2430 20250102 11.73 2845 -4.57 20250219 2430 11.73 20250102 3525 -22.98 20240220 2430 11.73 20250102 0.32 N 088350 5000 43426 억 88084182 N N 63083 N 00 N
11 20250220 150717 55 30.00 KOSPI200 보험 N N N Y 40 N 2705 -75 5 -2.70 4931316300 1811287 114.62 2770 2775 2685 3610 1950 2780 2722.55 10.14 0 -45367 2866 2822 2801 2757 2736 2812 2747 43427 830 5000 2050 5 1 868530000 23494 3.10 0.17 12 0.21 873.00 16076.00 3815 20240213 -29.10 2430 20250102 11.32 2845 -4.92 20250219 2430 11.32 20250102 3525 -23.26 20240220 2430 11.32 20250102 0.32 N 088350 5000 43426 억 88084182 N N 3900 N 00 N
12 20250220 140717 55 30.00 KOSPI200 보험 N N N Y 40 N 2715 -65 5 -2.34 4433362555 1627312 102.98 2770 2775 2685 3610 1950 2780 2724.35 10.14 0 -55460 2866 2822 2801 2757 2736 2812 2747 43427 830 5000 2050 5 1 868530000 23581 3.11 0.17 12 0.19 873.00 16076.00 3815 20240213 -28.83 2430 20250102 11.73 2845 -4.57 20250219 2430 11.73 20250102 3525 -22.98 20240220 2430 11.73 20250102 0.32 N 088350 5000 43426 억 88084182 N N 3900 N 00 N