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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-20250301.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
20250306,160649,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2595,25,2,0.97,1929080322,746156,86.17,2595,2605,2560,3340,1800,2570,2585.34,10.02,0,-179590,2650,2610,2580,2540,2510,2630,2560,43427,770,5000,1900,5,1,868530000,22538,2.97,0.16,12,0.09,873.00,16076.00,3515,20240223,-26.17,2430,20250102,6.79,2845,-8.79,20250219,2430,6.79,20250102,3345,-22.42,20240315,2430,6.79,20250102,0.38,N,088350,5000,43426 억,,87063161,N,N,1951,N,00,N
20250306,150648,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2590,20,2,0.78,1604076042,620817,71.70,2595,2605,2560,3340,1800,2570,2583.81,10.02,0,-147437,2650,2610,2580,2540,2510,2630,2560,43427,770,5000,1900,5,1,868530000,22495,2.97,0.16,12,0.07,873.00,16076.00,3515,20240223,-26.32,2430,20250102,6.58,2845,-8.96,20250219,2430,6.58,20250102,3345,-22.57,20240315,2430,6.58,20250102,0.38,N,088350,5000,43426 억,,87063161,N,N,27149,N,00,N
20250306,140647,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2590,20,2,0.78,1330707681,515073,59.49,2595,2605,2560,3340,1800,2570,2583.53,10.02,0,-106361,2650,2610,2580,2540,2510,2630,2560,43427,770,5000,1900,5,1,868530000,22495,2.97,0.16,12,0.06,873.00,16076.00,3515,20240223,-26.32,2430,20250102,6.58,2845,-8.96,20250219,2430,6.58,20250102,3345,-22.57,20240315,2430,6.58,20250102,0.38,N,088350,5000,43426 억,,87063161,N,N,27149,N,00,N
20250306,130649,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2585,15,2,0.58,1026477488,397864,45.95,2595,2605,2560,3340,1800,2570,2579.97,10.02,0,-89191,2650,2610,2580,2540,2510,2630,2560,43427,770,5000,1900,5,1,868530000,22452,2.96,0.16,12,0.05,873.00,16076.00,3515,20240223,-26.46,2430,20250102,6.38,2845,-9.14,20250219,2430,6.38,20250102,3345,-22.72,20240315,2430,6.38,20250102,0.38,N,088350,5000,43426 억,,87063161,N,N,27149,N,00,N
20250306,120647,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2580,10,2,0.39,929939777,360488,41.63,2595,2605,2560,3340,1800,2570,2579.67,10.02,0,-71189,2650,2610,2580,2540,2510,2630,2560,43427,770,5000,1900,5,1,868530000,22408,2.96,0.16,12,0.04,873.00,16076.00,3515,20240223,-26.60,2430,20250102,6.17,2845,-9.31,20250219,2430,6.17,20250102,3345,-22.87,20240315,2430,6.17,20250102,0.38,N,088350,5000,43426 억,,87063161,N,N,27149,N,00,N
20250306,110645,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2580,10,2,0.39,801267618,310630,35.88,2595,2605,2560,3340,1800,2570,2579.49,10.02,0,-70206,2650,2610,2580,2540,2510,2630,2560,43427,770,5000,1900,5,1,868530000,22408,2.96,0.16,12,0.04,873.00,16076.00,3515,20240223,-26.60,2430,20250102,6.17,2845,-9.31,20250219,2430,6.17,20250102,3345,-22.87,20240315,2430,6.17,20250102,0.38,N,088350,5000,43426 억,,87063161,N,N,27149,N,00,N
20250306,100647,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2575,5,2,0.19,585377285,226683,26.18,2595,2605,2560,3340,1800,2570,2582.36,10.02,0,-64834,2650,2610,2580,2540,2510,2630,2560,43427,770,5000,1900,5,1,868530000,22365,2.95,0.16,12,0.03,873.00,16076.00,3515,20240223,-26.74,2430,20250102,5.97,2845,-9.49,20250219,2430,5.97,20250102,3345,-23.02,20240315,2430,5.97,20250102,0.38,N,088350,5000,43426 억,,87063161,N,N,27149,N,00,N
20250306,090651,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2580,10,2,0.39,57419195,22213,2.57,2595,2595,2575,3340,1800,2570,2584.94,10.02,0,-1676,2650,2610,2580,2540,2510,2630,2560,43427,770,5000,1900,5,1,868530000,22408,2.96,0.16,12,0.00,873.00,16076.00,3515,20240223,-26.60,2430,20250102,6.17,2845,-9.31,20250219,2430,6.17,20250102,3345,-22.87,20240315,2430,6.17,20250102,0.38,N,088350,5000,43426 억,,87063161,N,N,27149,N,00,N
20250305,160640,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2570,-5,5,-0.19,2218916705,863057,58.84,2550,2620,2550,3345,1805,2575,2570.99,10.02,0,-146963,2648,2611,2588,2551,2528,2600,2540,43427,770,5000,1900,5,1,868530000,22321,2.94,0.16,12,0.10,873.00,16076.00,3515,20240221,-26.88,2430,20250102,5.76,2845,-9.67,20250219,2430,5.76,20250102,3345,-23.17,20240315,2430,5.76,20250102,0.39,N,088350,5000,43426 억,,87010477,N,N,27149,N,00,N
20250305,150643,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2570,-5,5,-0.19,1921087610,747177,50.94,2550,2620,2550,3345,1805,2575,2571.12,10.02,0,-129044,2648,2611,2588,2551,2528,2600,2540,43427,770,5000,1900,5,1,868530000,22321,2.94,0.16,12,0.09,873.00,16076.00,3515,20240221,-26.88,2430,20250102,5.76,2845,-9.67,20250219,2430,5.76,20250102,3345,-23.17,20240315,2430,5.76,20250102,0.39,N,088350,5000,43426 억,,87010477,N,N,90771,N,00,N
20250305,140642,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2570,-5,5,-0.19,1707733787,664217,45.28,2550,2620,2550,3345,1805,2575,2571.04,10.02,0,-81448,2648,2611,2588,2551,2528,2600,2540,43427,770,5000,1900,5,1,868530000,22321,2.94,0.16,12,0.08,873.00,16076.00,3515,20240221,-26.88,2430,20250102,5.76,2845,-9.67,20250219,2430,5.76,20250102,3345,-23.17,20240315,2430,5.76,20250102,0.39,N,088350,5000,43426 억,,87010477,N,N,90771,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 20250306 160649 55 30.00 KOSPI200 보험 N N N Y 40 N 2595 25 2 0.97 1929080322 746156 86.17 2595 2605 2560 3340 1800 2570 2585.34 10.02 0 -179590 2650 2610 2580 2540 2510 2630 2560 43427 770 5000 1900 5 1 868530000 22538 2.97 0.16 12 0.09 873.00 16076.00 3515 20240223 -26.17 2430 20250102 6.79 2845 -8.79 20250219 2430 6.79 20250102 3345 -22.42 20240315 2430 6.79 20250102 0.38 N 088350 5000 43426 억 87063161 N N 1951 N 00 N
3 20250306 150648 55 30.00 KOSPI200 보험 N N N Y 40 N 2590 20 2 0.78 1604076042 620817 71.70 2595 2605 2560 3340 1800 2570 2583.81 10.02 0 -147437 2650 2610 2580 2540 2510 2630 2560 43427 770 5000 1900 5 1 868530000 22495 2.97 0.16 12 0.07 873.00 16076.00 3515 20240223 -26.32 2430 20250102 6.58 2845 -8.96 20250219 2430 6.58 20250102 3345 -22.57 20240315 2430 6.58 20250102 0.38 N 088350 5000 43426 억 87063161 N N 27149 N 00 N
4 20250306 140647 55 30.00 KOSPI200 보험 N N N Y 40 N 2590 20 2 0.78 1330707681 515073 59.49 2595 2605 2560 3340 1800 2570 2583.53 10.02 0 -106361 2650 2610 2580 2540 2510 2630 2560 43427 770 5000 1900 5 1 868530000 22495 2.97 0.16 12 0.06 873.00 16076.00 3515 20240223 -26.32 2430 20250102 6.58 2845 -8.96 20250219 2430 6.58 20250102 3345 -22.57 20240315 2430 6.58 20250102 0.38 N 088350 5000 43426 억 87063161 N N 27149 N 00 N
5 20250306 130649 55 30.00 KOSPI200 보험 N N N Y 40 N 2585 15 2 0.58 1026477488 397864 45.95 2595 2605 2560 3340 1800 2570 2579.97 10.02 0 -89191 2650 2610 2580 2540 2510 2630 2560 43427 770 5000 1900 5 1 868530000 22452 2.96 0.16 12 0.05 873.00 16076.00 3515 20240223 -26.46 2430 20250102 6.38 2845 -9.14 20250219 2430 6.38 20250102 3345 -22.72 20240315 2430 6.38 20250102 0.38 N 088350 5000 43426 억 87063161 N N 27149 N 00 N
6 20250306 120647 55 30.00 KOSPI200 보험 N N N Y 40 N 2580 10 2 0.39 929939777 360488 41.63 2595 2605 2560 3340 1800 2570 2579.67 10.02 0 -71189 2650 2610 2580 2540 2510 2630 2560 43427 770 5000 1900 5 1 868530000 22408 2.96 0.16 12 0.04 873.00 16076.00 3515 20240223 -26.60 2430 20250102 6.17 2845 -9.31 20250219 2430 6.17 20250102 3345 -22.87 20240315 2430 6.17 20250102 0.38 N 088350 5000 43426 억 87063161 N N 27149 N 00 N
7 20250306 110645 55 30.00 KOSPI200 보험 N N N Y 40 N 2580 10 2 0.39 801267618 310630 35.88 2595 2605 2560 3340 1800 2570 2579.49 10.02 0 -70206 2650 2610 2580 2540 2510 2630 2560 43427 770 5000 1900 5 1 868530000 22408 2.96 0.16 12 0.04 873.00 16076.00 3515 20240223 -26.60 2430 20250102 6.17 2845 -9.31 20250219 2430 6.17 20250102 3345 -22.87 20240315 2430 6.17 20250102 0.38 N 088350 5000 43426 억 87063161 N N 27149 N 00 N
8 20250306 100647 55 30.00 KOSPI200 보험 N N N Y 40 N 2575 5 2 0.19 585377285 226683 26.18 2595 2605 2560 3340 1800 2570 2582.36 10.02 0 -64834 2650 2610 2580 2540 2510 2630 2560 43427 770 5000 1900 5 1 868530000 22365 2.95 0.16 12 0.03 873.00 16076.00 3515 20240223 -26.74 2430 20250102 5.97 2845 -9.49 20250219 2430 5.97 20250102 3345 -23.02 20240315 2430 5.97 20250102 0.38 N 088350 5000 43426 억 87063161 N N 27149 N 00 N
9 20250306 090651 55 30.00 KOSPI200 보험 N N N Y 40 N 2580 10 2 0.39 57419195 22213 2.57 2595 2595 2575 3340 1800 2570 2584.94 10.02 0 -1676 2650 2610 2580 2540 2510 2630 2560 43427 770 5000 1900 5 1 868530000 22408 2.96 0.16 12 0.00 873.00 16076.00 3515 20240223 -26.60 2430 20250102 6.17 2845 -9.31 20250219 2430 6.17 20250102 3345 -22.87 20240315 2430 6.17 20250102 0.38 N 088350 5000 43426 억 87063161 N N 27149 N 00 N
10 20250305 160640 55 30.00 KOSPI200 보험 N N N Y 40 N 2570 -5 5 -0.19 2218916705 863057 58.84 2550 2620 2550 3345 1805 2575 2570.99 10.02 0 -146963 2648 2611 2588 2551 2528 2600 2540 43427 770 5000 1900 5 1 868530000 22321 2.94 0.16 12 0.10 873.00 16076.00 3515 20240221 -26.88 2430 20250102 5.76 2845 -9.67 20250219 2430 5.76 20250102 3345 -23.17 20240315 2430 5.76 20250102 0.39 N 088350 5000 43426 억 87010477 N N 27149 N 00 N
11 20250305 150643 55 30.00 KOSPI200 보험 N N N Y 40 N 2570 -5 5 -0.19 1921087610 747177 50.94 2550 2620 2550 3345 1805 2575 2571.12 10.02 0 -129044 2648 2611 2588 2551 2528 2600 2540 43427 770 5000 1900 5 1 868530000 22321 2.94 0.16 12 0.09 873.00 16076.00 3515 20240221 -26.88 2430 20250102 5.76 2845 -9.67 20250219 2430 5.76 20250102 3345 -23.17 20240315 2430 5.76 20250102 0.39 N 088350 5000 43426 억 87010477 N N 90771 N 00 N
12 20250305 140642 55 30.00 KOSPI200 보험 N N N Y 40 N 2570 -5 5 -0.19 1707733787 664217 45.28 2550 2620 2550 3345 1805 2575 2571.04 10.02 0 -81448 2648 2611 2588 2551 2528 2600 2540 43427 770 5000 1900 5 1 868530000 22321 2.94 0.16 12 0.08 873.00 16076.00 3515 20240221 -26.88 2430 20250102 5.76 2845 -9.67 20250219 2430 5.76 20250102 3345 -23.17 20240315 2430 5.76 20250102 0.39 N 088350 5000 43426 억 87010477 N N 90771 N 00 N