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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,403000,-1000,5,-0.25,42362557500,104150,62.26,399500,412000,399000,525000,283000,404000,406746.49,53.50,0,3236,420333,412166,405333,397166,390333,408750,393750,248,121000,500,298960,500,1,47374837,190921,11.21,1.16,12,0.22,35961.00,348009.00,435000,20241203,-7.36,272500,20240419,47.89,427500,-5.73,20250217,340000,18.53,20250124,435000,-7.36,20241203,272500,47.89,20240419,0.01,N,000810,500,248 억,,25346288,N,N,187,N,00,N
20250219,150112,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,403000,-1000,5,-0.25,35944348000,88231,52.75,399500,412000,399000,525000,283000,404000,407389.26,53.50,0,3865,420333,412166,405333,397166,390333,408750,393750,248,121000,500,298960,500,1,47374837,190921,11.21,1.16,12,0.19,35961.00,348009.00,435000,20241203,-7.36,272500,20240419,47.89,427500,-5.73,20250217,340000,18.53,20250124,435000,-7.36,20241203,272500,47.89,20240419,0.01,N,000810,500,248 억,,25346288,N,N,101,N,00,N
20250219,140111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,405000,1000,2,0.25,29833555000,73161,43.74,399500,412000,399000,525000,283000,404000,407779.69,53.50,0,2259,420333,412166,405333,397166,390333,408750,393750,248,121000,500,298960,500,1,47374837,191868,11.26,1.16,12,0.15,35961.00,348009.00,435000,20241203,-6.90,272500,20240419,48.62,427500,-5.26,20250217,340000,19.12,20250124,435000,-6.90,20241203,272500,48.62,20240419,0.01,N,000810,500,248 억,,25346288,N,N,101,N,00,N
20250219,130111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,408000,4000,2,0.99,22744913000,55731,33.32,399500,412000,399000,525000,283000,404000,408119.89,53.50,0,4281,420333,412166,405333,397166,390333,408750,393750,248,121000,500,298960,500,1,47374837,193289,11.35,1.17,12,0.12,35961.00,348009.00,435000,20241203,-6.21,272500,20240419,49.72,427500,-4.56,20250217,340000,20.00,20250124,435000,-6.21,20241203,272500,49.72,20240419,0.01,N,000810,500,248 억,,25346288,N,N,101,N,00,N
20250219,120111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,408000,4000,2,0.99,18525907500,45417,27.15,399500,412000,399000,525000,283000,404000,407907.24,53.50,0,4675,420333,412166,405333,397166,390333,408750,393750,248,121000,500,298960,500,1,47374837,193289,11.35,1.17,12,0.10,35961.00,348009.00,435000,20241203,-6.21,272500,20240419,49.72,427500,-4.56,20250217,340000,20.00,20250124,435000,-6.21,20241203,272500,49.72,20240419,0.01,N,000810,500,248 억,,25346288,N,N,101,N,00,N
20250219,110111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,412000,8000,2,1.98,11844473000,29077,17.38,399500,412000,399000,525000,283000,404000,407348.98,53.50,0,3014,420333,412166,405333,397166,390333,408750,393750,248,121000,500,298960,500,1,47374837,195184,11.46,1.18,12,0.06,35961.00,348009.00,435000,20241203,-5.29,272500,20240419,51.19,427500,-3.63,20250217,340000,21.18,20250124,435000,-5.29,20241203,272500,51.19,20240419,0.01,N,000810,500,248 억,,25346288,N,N,101,N,00,N
20250219,100111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,407500,3500,2,0.87,6599263000,16267,9.72,399500,410500,399000,525000,283000,404000,405684.50,53.50,0,761,420333,412166,405333,397166,390333,408750,393750,248,121000,500,298960,500,1,47374837,193052,11.33,1.17,12,0.03,35961.00,348009.00,435000,20241203,-6.32,272500,20240419,49.54,427500,-4.68,20250217,340000,19.85,20250124,435000,-6.32,20241203,272500,49.54,20240419,0.01,N,000810,500,248 억,,25346288,N,N,101,N,00,N
20250219,090111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,401500,-2500,5,-0.62,796262500,1992,1.19,399500,402000,399000,525000,283000,404000,399721.58,53.50,0,116,420333,412166,405333,397166,390333,408750,393750,248,121000,500,298960,500,1,47374837,190210,11.16,1.15,12,0.00,35961.00,348009.00,435000,20241203,-7.70,272500,20240419,47.34,427500,-6.08,20250217,340000,18.09,20250124,435000,-7.70,20241203,272500,47.34,20240419,0.01,N,000810,500,248 억,,25346288,N,N,101,N,00,N
20250218,160111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,404000,-21000,5,-4.94,56255838000,139002,65.47,408500,413500,398500,552000,297500,425000,404713.67,53.54,0,-3525,452000,438500,414000,400500,376000,445250,407250,248,127000,500,314500,500,1,47374837,191394,11.23,1.16,12,0.29,35961.00,348009.00,435000,20241203,-7.13,272500,20240419,48.26,427500,-5.50,20250217,340000,18.82,20250124,435000,-7.13,20241203,272500,48.26,20240419,0.04,N,000810,500,248 억,,25362977,N,N,101,N,00,N
20250218,150111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,405000,-20000,5,-4.71,47702693000,117810,55.49,408500,413500,398500,552000,297500,425000,404911.92,53.54,0,-11118,452000,438500,414000,400500,376000,445250,407250,248,127000,500,314500,500,1,47374837,191868,11.26,1.16,12,0.25,35961.00,348009.00,435000,20241203,-6.90,272500,20240419,48.62,427500,-5.26,20250217,340000,19.12,20250124,435000,-6.90,20241203,272500,48.62,20240419,0.04,N,000810,500,248 억,,25362977,N,N,196,N,00,N
20250218,140112,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,405000,-20000,5,-4.71,40589272000,100222,47.21,408500,413500,398500,552000,297500,425000,404993.43,53.54,0,-13187,452000,438500,414000,400500,376000,445250,407250,248,127000,500,314500,500,1,47374837,191868,11.26,1.16,12,0.21,35961.00,348009.00,435000,20241203,-6.90,272500,20240419,48.62,427500,-5.26,20250217,340000,19.12,20250124,435000,-6.90,20241203,272500,48.62,20240419,0.04,N,000810,500,248 억,,25362977,N,N,196,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 20250219 160111 55 20.00 KOSPI200 보험 N N N Y 40 Y 403000 -1000 5 -0.25 42362557500 104150 62.26 399500 412000 399000 525000 283000 404000 406746.49 53.50 0 3236 420333 412166 405333 397166 390333 408750 393750 248 121000 500 298960 500 1 47374837 190921 11.21 1.16 12 0.22 35961.00 348009.00 435000 20241203 -7.36 272500 20240419 47.89 427500 -5.73 20250217 340000 18.53 20250124 435000 -7.36 20241203 272500 47.89 20240419 0.01 N 000810 500 248 억 25346288 N N 187 N 00 N
3 20250219 150112 55 20.00 KOSPI200 보험 N N N Y 40 Y 403000 -1000 5 -0.25 35944348000 88231 52.75 399500 412000 399000 525000 283000 404000 407389.26 53.50 0 3865 420333 412166 405333 397166 390333 408750 393750 248 121000 500 298960 500 1 47374837 190921 11.21 1.16 12 0.19 35961.00 348009.00 435000 20241203 -7.36 272500 20240419 47.89 427500 -5.73 20250217 340000 18.53 20250124 435000 -7.36 20241203 272500 47.89 20240419 0.01 N 000810 500 248 억 25346288 N N 101 N 00 N
4 20250219 140111 55 20.00 KOSPI200 보험 N N N Y 40 Y 405000 1000 2 0.25 29833555000 73161 43.74 399500 412000 399000 525000 283000 404000 407779.69 53.50 0 2259 420333 412166 405333 397166 390333 408750 393750 248 121000 500 298960 500 1 47374837 191868 11.26 1.16 12 0.15 35961.00 348009.00 435000 20241203 -6.90 272500 20240419 48.62 427500 -5.26 20250217 340000 19.12 20250124 435000 -6.90 20241203 272500 48.62 20240419 0.01 N 000810 500 248 억 25346288 N N 101 N 00 N
5 20250219 130111 55 20.00 KOSPI200 보험 N N N Y 40 Y 408000 4000 2 0.99 22744913000 55731 33.32 399500 412000 399000 525000 283000 404000 408119.89 53.50 0 4281 420333 412166 405333 397166 390333 408750 393750 248 121000 500 298960 500 1 47374837 193289 11.35 1.17 12 0.12 35961.00 348009.00 435000 20241203 -6.21 272500 20240419 49.72 427500 -4.56 20250217 340000 20.00 20250124 435000 -6.21 20241203 272500 49.72 20240419 0.01 N 000810 500 248 억 25346288 N N 101 N 00 N
6 20250219 120111 55 20.00 KOSPI200 보험 N N N Y 40 Y 408000 4000 2 0.99 18525907500 45417 27.15 399500 412000 399000 525000 283000 404000 407907.24 53.50 0 4675 420333 412166 405333 397166 390333 408750 393750 248 121000 500 298960 500 1 47374837 193289 11.35 1.17 12 0.10 35961.00 348009.00 435000 20241203 -6.21 272500 20240419 49.72 427500 -4.56 20250217 340000 20.00 20250124 435000 -6.21 20241203 272500 49.72 20240419 0.01 N 000810 500 248 억 25346288 N N 101 N 00 N
7 20250219 110111 55 20.00 KOSPI200 보험 N N N Y 40 Y 412000 8000 2 1.98 11844473000 29077 17.38 399500 412000 399000 525000 283000 404000 407348.98 53.50 0 3014 420333 412166 405333 397166 390333 408750 393750 248 121000 500 298960 500 1 47374837 195184 11.46 1.18 12 0.06 35961.00 348009.00 435000 20241203 -5.29 272500 20240419 51.19 427500 -3.63 20250217 340000 21.18 20250124 435000 -5.29 20241203 272500 51.19 20240419 0.01 N 000810 500 248 억 25346288 N N 101 N 00 N
8 20250219 100111 55 20.00 KOSPI200 보험 N N N Y 40 Y 407500 3500 2 0.87 6599263000 16267 9.72 399500 410500 399000 525000 283000 404000 405684.50 53.50 0 761 420333 412166 405333 397166 390333 408750 393750 248 121000 500 298960 500 1 47374837 193052 11.33 1.17 12 0.03 35961.00 348009.00 435000 20241203 -6.32 272500 20240419 49.54 427500 -4.68 20250217 340000 19.85 20250124 435000 -6.32 20241203 272500 49.54 20240419 0.01 N 000810 500 248 억 25346288 N N 101 N 00 N
9 20250219 090111 55 20.00 KOSPI200 보험 N N N Y 40 Y 401500 -2500 5 -0.62 796262500 1992 1.19 399500 402000 399000 525000 283000 404000 399721.58 53.50 0 116 420333 412166 405333 397166 390333 408750 393750 248 121000 500 298960 500 1 47374837 190210 11.16 1.15 12 0.00 35961.00 348009.00 435000 20241203 -7.70 272500 20240419 47.34 427500 -6.08 20250217 340000 18.09 20250124 435000 -7.70 20241203 272500 47.34 20240419 0.01 N 000810 500 248 억 25346288 N N 101 N 00 N
10 20250218 160111 55 20.00 KOSPI200 보험 N N N Y 40 Y 404000 -21000 5 -4.94 56255838000 139002 65.47 408500 413500 398500 552000 297500 425000 404713.67 53.54 0 -3525 452000 438500 414000 400500 376000 445250 407250 248 127000 500 314500 500 1 47374837 191394 11.23 1.16 12 0.29 35961.00 348009.00 435000 20241203 -7.13 272500 20240419 48.26 427500 -5.50 20250217 340000 18.82 20250124 435000 -7.13 20241203 272500 48.26 20240419 0.04 N 000810 500 248 억 25362977 N N 101 N 00 N
11 20250218 150111 55 20.00 KOSPI200 보험 N N N Y 40 Y 405000 -20000 5 -4.71 47702693000 117810 55.49 408500 413500 398500 552000 297500 425000 404911.92 53.54 0 -11118 452000 438500 414000 400500 376000 445250 407250 248 127000 500 314500 500 1 47374837 191868 11.26 1.16 12 0.25 35961.00 348009.00 435000 20241203 -6.90 272500 20240419 48.62 427500 -5.26 20250217 340000 19.12 20250124 435000 -6.90 20241203 272500 48.62 20240419 0.04 N 000810 500 248 억 25362977 N N 196 N 00 N
12 20250218 140112 55 20.00 KOSPI200 보험 N N N Y 40 Y 405000 -20000 5 -4.71 40589272000 100222 47.21 408500 413500 398500 552000 297500 425000 404993.43 53.54 0 -13187 452000 438500 414000 400500 376000 445250 407250 248 127000 500 314500 500 1 47374837 191868 11.26 1.16 12 0.21 35961.00 348009.00 435000 20241203 -6.90 272500 20240419 48.62 427500 -5.26 20250217 340000 19.12 20250124 435000 -6.90 20241203 272500 48.62 20240419 0.04 N 000810 500 248 억 25362977 N N 196 N 00 N