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
032830/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
20250219,160414,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,100500,-900,5,-0.89,28393197700,280202,100.83,100100,102300,99800,131800,71000,101400,101331.24,21.57,0,-45529,104533,102966,102033,100466,99533,102500,100000,1000,30400,500,77060,100,1,200000000,201000,10.60,0.45,12,0.14,9477.00,222741.00,111000,20241118,-9.46,76000,20240206,32.24,103700,-3.09,20250217,81000,24.07,20250124,111000,-9.46,20241118,76600,31.20,20240419,0.01,N,032830,500,1000 억,,43145360,N,N,802,N,00,N
20250219,150416,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,100800,-600,5,-0.59,25006893800,246541,88.72,100100,102300,99800,131800,71000,101400,101430.98,21.57,0,-39067,104533,102966,102033,100466,99533,102500,100000,1000,30400,500,77060,100,1,200000000,201600,10.64,0.45,12,0.12,9477.00,222741.00,111000,20241118,-9.19,76000,20240206,32.63,103700,-2.80,20250217,81000,24.44,20250124,111000,-9.19,20241118,76600,31.59,20240419,0.01,N,032830,500,1000 억,,43145360,N,N,150,N,00,N
20250219,140413,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,101500,100,2,0.10,20777516300,204738,73.67,100100,102300,99800,131800,71000,101400,101483.44,21.57,0,-29206,104533,102966,102033,100466,99533,102500,100000,1000,30400,500,77060,100,1,200000000,203000,10.71,0.46,12,0.10,9477.00,222741.00,111000,20241118,-8.56,76000,20240206,33.55,103700,-2.12,20250217,81000,25.31,20250124,111000,-8.56,20241118,76600,32.51,20240419,0.01,N,032830,500,1000 억,,43145360,N,N,150,N,00,N
20250219,130414,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,101300,-100,5,-0.10,17208248000,169518,61.00,100100,102300,99800,131800,71000,101400,101512.81,21.57,0,-20391,104533,102966,102033,100466,99533,102500,100000,1000,30400,500,77060,100,1,200000000,202600,10.69,0.45,12,0.08,9477.00,222741.00,111000,20241118,-8.74,76000,20240206,33.29,103700,-2.31,20250217,81000,25.06,20250124,111000,-8.74,20241118,76600,32.25,20240419,0.01,N,032830,500,1000 억,,43145360,N,N,150,N,00,N
20250219,120414,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,101800,400,2,0.39,14396163200,141849,51.04,100100,102300,99800,131800,71000,101400,101489.36,21.57,0,-16610,104533,102966,102033,100466,99533,102500,100000,1000,30400,500,77060,100,1,200000000,203600,10.74,0.46,12,0.07,9477.00,222741.00,111000,20241118,-8.29,76000,20240206,33.95,103700,-1.83,20250217,81000,25.68,20250124,111000,-8.29,20241118,76600,32.90,20240419,0.01,N,032830,500,1000 억,,43145360,N,N,150,N,00,N
20250219,110415,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,101200,-200,5,-0.20,10392562400,102434,36.86,100100,102300,99800,131800,71000,101400,101456.19,21.57,0,-11040,104533,102966,102033,100466,99533,102500,100000,1000,30400,500,77060,100,1,200000000,202400,10.68,0.45,12,0.05,9477.00,222741.00,111000,20241118,-8.83,76000,20240206,33.16,103700,-2.41,20250217,81000,24.94,20250124,111000,-8.83,20241118,76600,32.11,20240419,0.01,N,032830,500,1000 억,,43145360,N,N,150,N,00,N
20250219,100414,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,101600,200,2,0.20,6023169000,59527,21.42,100100,102100,99800,131800,71000,101400,101183.78,21.57,0,-4824,104533,102966,102033,100466,99533,102500,100000,1000,30400,500,77060,100,1,200000000,203200,10.72,0.46,12,0.03,9477.00,222741.00,111000,20241118,-8.47,76000,20240206,33.68,103700,-2.03,20250217,81000,25.43,20250124,111000,-8.47,20241118,76600,32.64,20240419,0.01,N,032830,500,1000 억,,43145360,N,N,150,N,00,N
20250219,090415,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,100400,-1000,5,-0.99,817463100,8160,2.94,100100,101100,99800,131800,71000,101400,100177.95,21.57,0,-98,104533,102966,102033,100466,99533,102500,100000,1000,30400,500,77060,100,1,200000000,200800,10.59,0.45,12,0.00,9477.00,222741.00,111000,20241118,-9.55,76000,20240206,32.11,103700,-3.18,20250217,81000,23.95,20250124,111000,-9.55,20241118,76600,31.07,20240419,0.01,N,032830,500,1000 억,,43145360,N,N,150,N,00,N
20250218,160413,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,101400,-2200,5,-2.12,28284269900,277521,52.52,102600,103600,101100,134600,72600,103600,101917.87,21.57,0,6049,108266,105932,101366,99032,94466,107100,100200,1000,31000,500,78730,100,1,200000000,202800,10.70,0.46,12,0.14,9477.00,222741.00,111000,20241118,-8.65,74500,20240205,36.11,103700,-2.22,20250217,81000,25.19,20250124,111000,-8.65,20241118,76600,32.38,20240419,0.01,N,032830,500,1000 억,,43138068,N,N,150,N,00,N
20250218,150414,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,101600,-2000,5,-1.93,25172648700,246851,46.72,102600,103600,101100,134600,72600,103600,101975.05,21.57,0,-33,108266,105932,101366,99032,94466,107100,100200,1000,31000,500,78730,100,1,200000000,203200,10.72,0.46,12,0.12,9477.00,222741.00,111000,20241118,-8.47,74500,20240205,36.38,103700,-2.03,20250217,81000,25.43,20250124,111000,-8.47,20241118,76600,32.64,20240419,0.01,N,032830,500,1000 억,,43138068,N,N,559,N,00,N
20250218,140414,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,101500,-2100,5,-2.03,20334742000,199160,37.69,102600,103600,101400,134600,72600,103600,102102.52,21.57,0,3203,108266,105932,101366,99032,94466,107100,100200,1000,31000,500,78730,100,1,200000000,203000,10.71,0.46,12,0.10,9477.00,222741.00,111000,20241118,-8.56,74500,20240205,36.24,103700,-2.12,20250217,81000,25.31,20250124,111000,-8.56,20241118,76600,32.51,20240419,0.01,N,032830,500,1000 억,,43138068,N,N,559,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 160414 55 20.00 KOSPI200 보험 N N N Y 40 N 100500 -900 5 -0.89 28393197700 280202 100.83 100100 102300 99800 131800 71000 101400 101331.24 21.57 0 -45529 104533 102966 102033 100466 99533 102500 100000 1000 30400 500 77060 100 1 200000000 201000 10.60 0.45 12 0.14 9477.00 222741.00 111000 20241118 -9.46 76000 20240206 32.24 103700 -3.09 20250217 81000 24.07 20250124 111000 -9.46 20241118 76600 31.20 20240419 0.01 N 032830 500 1000 억 43145360 N N 802 N 00 N
3 20250219 150416 55 20.00 KOSPI200 보험 N N N Y 40 N 100800 -600 5 -0.59 25006893800 246541 88.72 100100 102300 99800 131800 71000 101400 101430.98 21.57 0 -39067 104533 102966 102033 100466 99533 102500 100000 1000 30400 500 77060 100 1 200000000 201600 10.64 0.45 12 0.12 9477.00 222741.00 111000 20241118 -9.19 76000 20240206 32.63 103700 -2.80 20250217 81000 24.44 20250124 111000 -9.19 20241118 76600 31.59 20240419 0.01 N 032830 500 1000 억 43145360 N N 150 N 00 N
4 20250219 140413 55 20.00 KOSPI200 보험 N N N Y 40 N 101500 100 2 0.10 20777516300 204738 73.67 100100 102300 99800 131800 71000 101400 101483.44 21.57 0 -29206 104533 102966 102033 100466 99533 102500 100000 1000 30400 500 77060 100 1 200000000 203000 10.71 0.46 12 0.10 9477.00 222741.00 111000 20241118 -8.56 76000 20240206 33.55 103700 -2.12 20250217 81000 25.31 20250124 111000 -8.56 20241118 76600 32.51 20240419 0.01 N 032830 500 1000 억 43145360 N N 150 N 00 N
5 20250219 130414 55 20.00 KOSPI200 보험 N N N Y 40 N 101300 -100 5 -0.10 17208248000 169518 61.00 100100 102300 99800 131800 71000 101400 101512.81 21.57 0 -20391 104533 102966 102033 100466 99533 102500 100000 1000 30400 500 77060 100 1 200000000 202600 10.69 0.45 12 0.08 9477.00 222741.00 111000 20241118 -8.74 76000 20240206 33.29 103700 -2.31 20250217 81000 25.06 20250124 111000 -8.74 20241118 76600 32.25 20240419 0.01 N 032830 500 1000 억 43145360 N N 150 N 00 N
6 20250219 120414 55 20.00 KOSPI200 보험 N N N Y 40 N 101800 400 2 0.39 14396163200 141849 51.04 100100 102300 99800 131800 71000 101400 101489.36 21.57 0 -16610 104533 102966 102033 100466 99533 102500 100000 1000 30400 500 77060 100 1 200000000 203600 10.74 0.46 12 0.07 9477.00 222741.00 111000 20241118 -8.29 76000 20240206 33.95 103700 -1.83 20250217 81000 25.68 20250124 111000 -8.29 20241118 76600 32.90 20240419 0.01 N 032830 500 1000 억 43145360 N N 150 N 00 N
7 20250219 110415 55 20.00 KOSPI200 보험 N N N Y 40 N 101200 -200 5 -0.20 10392562400 102434 36.86 100100 102300 99800 131800 71000 101400 101456.19 21.57 0 -11040 104533 102966 102033 100466 99533 102500 100000 1000 30400 500 77060 100 1 200000000 202400 10.68 0.45 12 0.05 9477.00 222741.00 111000 20241118 -8.83 76000 20240206 33.16 103700 -2.41 20250217 81000 24.94 20250124 111000 -8.83 20241118 76600 32.11 20240419 0.01 N 032830 500 1000 억 43145360 N N 150 N 00 N
8 20250219 100414 55 20.00 KOSPI200 보험 N N N Y 40 N 101600 200 2 0.20 6023169000 59527 21.42 100100 102100 99800 131800 71000 101400 101183.78 21.57 0 -4824 104533 102966 102033 100466 99533 102500 100000 1000 30400 500 77060 100 1 200000000 203200 10.72 0.46 12 0.03 9477.00 222741.00 111000 20241118 -8.47 76000 20240206 33.68 103700 -2.03 20250217 81000 25.43 20250124 111000 -8.47 20241118 76600 32.64 20240419 0.01 N 032830 500 1000 억 43145360 N N 150 N 00 N
9 20250219 090415 55 20.00 KOSPI200 보험 N N N Y 40 N 100400 -1000 5 -0.99 817463100 8160 2.94 100100 101100 99800 131800 71000 101400 100177.95 21.57 0 -98 104533 102966 102033 100466 99533 102500 100000 1000 30400 500 77060 100 1 200000000 200800 10.59 0.45 12 0.00 9477.00 222741.00 111000 20241118 -9.55 76000 20240206 32.11 103700 -3.18 20250217 81000 23.95 20250124 111000 -9.55 20241118 76600 31.07 20240419 0.01 N 032830 500 1000 억 43145360 N N 150 N 00 N
10 20250218 160413 55 20.00 KOSPI200 보험 N N N Y 40 N 101400 -2200 5 -2.12 28284269900 277521 52.52 102600 103600 101100 134600 72600 103600 101917.87 21.57 0 6049 108266 105932 101366 99032 94466 107100 100200 1000 31000 500 78730 100 1 200000000 202800 10.70 0.46 12 0.14 9477.00 222741.00 111000 20241118 -8.65 74500 20240205 36.11 103700 -2.22 20250217 81000 25.19 20250124 111000 -8.65 20241118 76600 32.38 20240419 0.01 N 032830 500 1000 억 43138068 N N 150 N 00 N
11 20250218 150414 55 20.00 KOSPI200 보험 N N N Y 40 N 101600 -2000 5 -1.93 25172648700 246851 46.72 102600 103600 101100 134600 72600 103600 101975.05 21.57 0 -33 108266 105932 101366 99032 94466 107100 100200 1000 31000 500 78730 100 1 200000000 203200 10.72 0.46 12 0.12 9477.00 222741.00 111000 20241118 -8.47 74500 20240205 36.38 103700 -2.03 20250217 81000 25.43 20250124 111000 -8.47 20241118 76600 32.64 20240419 0.01 N 032830 500 1000 억 43138068 N N 559 N 00 N
12 20250218 140414 55 20.00 KOSPI200 보험 N N N Y 40 N 101500 -2100 5 -2.03 20334742000 199160 37.69 102600 103600 101400 134600 72600 103600 102102.52 21.57 0 3203 108266 105932 101366 99032 94466 107100 100200 1000 31000 500 78730 100 1 200000000 203000 10.71 0.46 12 0.10 9477.00 222741.00 111000 20241118 -8.56 74500 20240205 36.24 103700 -2.12 20250217 81000 25.31 20250124 111000 -8.56 20241118 76600 32.51 20240419 0.01 N 032830 500 1000 억 43138068 N N 559 N 00 N