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
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
20250219,160713,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2780,-55,5,-1.94,4419712280,1575660,67.92,2845,2845,2780,3685,1985,2835,2805.02,10.17,0,-165950,2895,2865,2810,2780,2725,2880,2795,43427,850,5000,2090,5,1,868530000,24145,3.18,0.17,12,0.18,873.00,16076.00,3815,20240213,-27.13,2430,20250102,14.40,2845,-2.28,20250219,2430,14.40,20250102,3560,-21.91,20240219,2430,14.40,20250102,0.33,N,088350,5000,43426 억,,88305770,N,N,3900,N,00,N
20250219,150715,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2785,-50,5,-1.76,4073817495,1451264,62.56,2845,2845,2780,3685,1985,2835,2807.08,10.17,0,-157904,2895,2865,2810,2780,2725,2880,2795,43427,850,5000,2090,5,1,868530000,24189,3.19,0.17,12,0.17,873.00,16076.00,3815,20240213,-27.00,2430,20250102,14.61,2845,-2.11,20250219,2430,14.61,20250102,3560,-21.77,20240219,2430,14.61,20250102,0.33,N,088350,5000,43426 억,,88305770,N,N,37483,N,00,N
20250219,140712,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2790,-45,5,-1.59,3549081505,1262873,54.44,2845,2845,2790,3685,1985,2835,2810.32,10.17,0,-136858,2895,2865,2810,2780,2725,2880,2795,43427,850,5000,2090,5,1,868530000,24232,3.20,0.17,12,0.15,873.00,16076.00,3815,20240213,-26.87,2430,20250102,14.81,2845,-1.93,20250219,2430,14.81,20250102,3560,-21.63,20240219,2430,14.81,20250102,0.33,N,088350,5000,43426 억,,88305770,N,N,37483,N,00,N
20250219,130712,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2800,-35,5,-1.23,2998297905,1065747,45.94,2845,2845,2790,3685,1985,2835,2813.33,10.17,0,-81502,2895,2865,2810,2780,2725,2880,2795,43427,850,5000,2090,5,1,868530000,24319,3.21,0.17,12,0.12,873.00,16076.00,3815,20240213,-26.61,2430,20250102,15.23,2845,-1.58,20250219,2430,15.23,20250102,3560,-21.35,20240219,2430,15.23,20250102,0.33,N,088350,5000,43426 억,,88305770,N,N,37483,N,00,N
20250219,120712,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2805,-30,5,-1.06,2519517405,894926,38.58,2845,2845,2790,3685,1985,2835,2815.33,10.17,0,1476,2895,2865,2810,2780,2725,2880,2795,43427,850,5000,2090,5,1,868530000,24362,3.21,0.17,12,0.10,873.00,16076.00,3815,20240213,-26.47,2430,20250102,15.43,2845,-1.41,20250219,2430,15.43,20250102,3560,-21.21,20240219,2430,15.43,20250102,0.33,N,088350,5000,43426 억,,88305770,N,N,37483,N,00,N
20250219,110713,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2805,-30,5,-1.06,2004471310,711351,30.66,2845,2845,2790,3685,1985,2835,2817.84,10.17,0,-12580,2895,2865,2810,2780,2725,2880,2795,43427,850,5000,2090,5,1,868530000,24362,3.21,0.17,12,0.08,873.00,16076.00,3815,20240213,-26.47,2430,20250102,15.43,2845,-1.41,20250219,2430,15.43,20250102,3560,-21.21,20240219,2430,15.43,20250102,0.33,N,088350,5000,43426 억,,88305770,N,N,37483,N,00,N
20250219,100712,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2810,-25,5,-0.88,1385544285,491106,21.17,2845,2845,2790,3685,1985,2835,2821.27,10.17,0,-53157,2895,2865,2810,2780,2725,2880,2795,43427,850,5000,2090,5,1,868530000,24406,3.22,0.17,12,0.06,873.00,16076.00,3815,20240213,-26.34,2430,20250102,15.64,2845,-1.23,20250219,2430,15.64,20250102,3560,-21.07,20240219,2430,15.64,20250102,0.33,N,088350,5000,43426 억,,88305770,N,N,37483,N,00,N
20250219,090714,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2830,-5,5,-0.18,342171220,121429,5.23,2845,2845,2790,3685,1985,2835,2817.86,10.17,0,-938,2895,2865,2810,2780,2725,2880,2795,43427,850,5000,2090,5,1,868530000,24579,3.24,0.18,12,0.01,873.00,16076.00,3815,20240213,-25.82,2430,20250102,16.46,2845,-0.53,20250219,2430,16.46,20250102,3560,-20.51,20240219,2430,16.46,20250102,0.33,N,088350,5000,43426 억,,88305770,N,N,37483,N,00,N
20250218,160711,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2835,60,2,2.16,6524645405,2310586,76.68,2785,2840,2755,3605,1945,2775,2823.74,10.15,0,135382,2905,2840,2745,2680,2585,2872,2712,43427,830,5000,2050,5,1,868530000,24623,3.25,0.18,12,0.27,873.00,16076.00,3815,20240213,-25.69,2430,20250102,16.67,2840,-0.18,20250218,2430,16.67,20250102,3560,-20.37,20240219,2430,16.67,20250102,0.32,N,088350,5000,43426 억,,88163108,N,N,37483,N,00,N
20250218,150712,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2835,60,2,2.16,6152673800,2179357,72.33,2785,2840,2755,3605,1945,2775,2823.16,10.15,0,129928,2905,2840,2745,2680,2585,2872,2712,43427,830,5000,2050,5,1,868530000,24623,3.25,0.18,12,0.25,873.00,16076.00,3815,20240213,-25.69,2430,20250102,16.67,2840,-0.18,20250218,2430,16.67,20250102,3560,-20.37,20240219,2430,16.67,20250102,0.32,N,088350,5000,43426 억,,88163108,N,N,14955,N,00,N
20250218,140713,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2825,50,2,1.80,5181013255,1836064,60.93,2785,2840,2755,3605,1945,2775,2821.80,10.15,0,5684,2905,2840,2745,2680,2585,2872,2712,43427,830,5000,2050,5,1,868530000,24536,3.24,0.18,12,0.21,873.00,16076.00,3815,20240213,-25.95,2430,20250102,16.26,2840,-0.53,20250218,2430,16.26,20250102,3560,-20.65,20240219,2430,16.26,20250102,0.32,N,088350,5000,43426 억,,88163108,N,N,14955,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 160713 55 30.00 KOSPI200 보험 N N N Y 40 N 2780 -55 5 -1.94 4419712280 1575660 67.92 2845 2845 2780 3685 1985 2835 2805.02 10.17 0 -165950 2895 2865 2810 2780 2725 2880 2795 43427 850 5000 2090 5 1 868530000 24145 3.18 0.17 12 0.18 873.00 16076.00 3815 20240213 -27.13 2430 20250102 14.40 2845 -2.28 20250219 2430 14.40 20250102 3560 -21.91 20240219 2430 14.40 20250102 0.33 N 088350 5000 43426 억 88305770 N N 3900 N 00 N
3 20250219 150715 55 30.00 KOSPI200 보험 N N N Y 40 N 2785 -50 5 -1.76 4073817495 1451264 62.56 2845 2845 2780 3685 1985 2835 2807.08 10.17 0 -157904 2895 2865 2810 2780 2725 2880 2795 43427 850 5000 2090 5 1 868530000 24189 3.19 0.17 12 0.17 873.00 16076.00 3815 20240213 -27.00 2430 20250102 14.61 2845 -2.11 20250219 2430 14.61 20250102 3560 -21.77 20240219 2430 14.61 20250102 0.33 N 088350 5000 43426 억 88305770 N N 37483 N 00 N
4 20250219 140712 55 30.00 KOSPI200 보험 N N N Y 40 N 2790 -45 5 -1.59 3549081505 1262873 54.44 2845 2845 2790 3685 1985 2835 2810.32 10.17 0 -136858 2895 2865 2810 2780 2725 2880 2795 43427 850 5000 2090 5 1 868530000 24232 3.20 0.17 12 0.15 873.00 16076.00 3815 20240213 -26.87 2430 20250102 14.81 2845 -1.93 20250219 2430 14.81 20250102 3560 -21.63 20240219 2430 14.81 20250102 0.33 N 088350 5000 43426 억 88305770 N N 37483 N 00 N
5 20250219 130712 55 30.00 KOSPI200 보험 N N N Y 40 N 2800 -35 5 -1.23 2998297905 1065747 45.94 2845 2845 2790 3685 1985 2835 2813.33 10.17 0 -81502 2895 2865 2810 2780 2725 2880 2795 43427 850 5000 2090 5 1 868530000 24319 3.21 0.17 12 0.12 873.00 16076.00 3815 20240213 -26.61 2430 20250102 15.23 2845 -1.58 20250219 2430 15.23 20250102 3560 -21.35 20240219 2430 15.23 20250102 0.33 N 088350 5000 43426 억 88305770 N N 37483 N 00 N
6 20250219 120712 55 30.00 KOSPI200 보험 N N N Y 40 N 2805 -30 5 -1.06 2519517405 894926 38.58 2845 2845 2790 3685 1985 2835 2815.33 10.17 0 1476 2895 2865 2810 2780 2725 2880 2795 43427 850 5000 2090 5 1 868530000 24362 3.21 0.17 12 0.10 873.00 16076.00 3815 20240213 -26.47 2430 20250102 15.43 2845 -1.41 20250219 2430 15.43 20250102 3560 -21.21 20240219 2430 15.43 20250102 0.33 N 088350 5000 43426 억 88305770 N N 37483 N 00 N
7 20250219 110713 55 30.00 KOSPI200 보험 N N N Y 40 N 2805 -30 5 -1.06 2004471310 711351 30.66 2845 2845 2790 3685 1985 2835 2817.84 10.17 0 -12580 2895 2865 2810 2780 2725 2880 2795 43427 850 5000 2090 5 1 868530000 24362 3.21 0.17 12 0.08 873.00 16076.00 3815 20240213 -26.47 2430 20250102 15.43 2845 -1.41 20250219 2430 15.43 20250102 3560 -21.21 20240219 2430 15.43 20250102 0.33 N 088350 5000 43426 억 88305770 N N 37483 N 00 N
8 20250219 100712 55 30.00 KOSPI200 보험 N N N Y 40 N 2810 -25 5 -0.88 1385544285 491106 21.17 2845 2845 2790 3685 1985 2835 2821.27 10.17 0 -53157 2895 2865 2810 2780 2725 2880 2795 43427 850 5000 2090 5 1 868530000 24406 3.22 0.17 12 0.06 873.00 16076.00 3815 20240213 -26.34 2430 20250102 15.64 2845 -1.23 20250219 2430 15.64 20250102 3560 -21.07 20240219 2430 15.64 20250102 0.33 N 088350 5000 43426 억 88305770 N N 37483 N 00 N
9 20250219 090714 55 30.00 KOSPI200 보험 N N N Y 40 N 2830 -5 5 -0.18 342171220 121429 5.23 2845 2845 2790 3685 1985 2835 2817.86 10.17 0 -938 2895 2865 2810 2780 2725 2880 2795 43427 850 5000 2090 5 1 868530000 24579 3.24 0.18 12 0.01 873.00 16076.00 3815 20240213 -25.82 2430 20250102 16.46 2845 -0.53 20250219 2430 16.46 20250102 3560 -20.51 20240219 2430 16.46 20250102 0.33 N 088350 5000 43426 억 88305770 N N 37483 N 00 N
10 20250218 160711 55 30.00 KOSPI200 보험 N N N Y 40 N 2835 60 2 2.16 6524645405 2310586 76.68 2785 2840 2755 3605 1945 2775 2823.74 10.15 0 135382 2905 2840 2745 2680 2585 2872 2712 43427 830 5000 2050 5 1 868530000 24623 3.25 0.18 12 0.27 873.00 16076.00 3815 20240213 -25.69 2430 20250102 16.67 2840 -0.18 20250218 2430 16.67 20250102 3560 -20.37 20240219 2430 16.67 20250102 0.32 N 088350 5000 43426 억 88163108 N N 37483 N 00 N
11 20250218 150712 55 30.00 KOSPI200 보험 N N N Y 40 N 2835 60 2 2.16 6152673800 2179357 72.33 2785 2840 2755 3605 1945 2775 2823.16 10.15 0 129928 2905 2840 2745 2680 2585 2872 2712 43427 830 5000 2050 5 1 868530000 24623 3.25 0.18 12 0.25 873.00 16076.00 3815 20240213 -25.69 2430 20250102 16.67 2840 -0.18 20250218 2430 16.67 20250102 3560 -20.37 20240219 2430 16.67 20250102 0.32 N 088350 5000 43426 억 88163108 N N 14955 N 00 N
12 20250218 140713 55 30.00 KOSPI200 보험 N N N Y 40 N 2825 50 2 1.80 5181013255 1836064 60.93 2785 2840 2755 3605 1945 2775 2821.80 10.15 0 5684 2905 2840 2745 2680 2585 2872 2712 43427 830 5000 2050 5 1 868530000 24536 3.24 0.18 12 0.21 873.00 16076.00 3815 20240213 -25.95 2430 20250102 16.26 2840 -0.53 20250218 2430 16.26 20250102 3560 -20.65 20240219 2430 16.26 20250102 0.32 N 088350 5000 43426 억 88163108 N N 14955 N 00 N