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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160704,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2740,65,2,2.43,7705244489,2837171,145.87,2675,2745,2640,3475,1875,2675,2715.80,10.07,0,102952,2828,2751,2653,2576,2478,2790,2615,43427,800,5000,1970,5,1,868530000,23798,3.14,0.17,12,0.33,873.00,16076.00,3345,20240315,-18.09,2430,20250102,12.76,2845,-3.69,20250219,2430,12.76,20250102,3345,-18.09,20240315,2430,12.76,20250102,0.39,N,088350,5000,43426 억,,87501531,N,N,167423,N,00,N
20250313,150705,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2710,35,2,1.31,5454116944,2014262,103.56,2675,2745,2640,3475,1875,2675,2707.75,10.07,0,-185806,2828,2751,2653,2576,2478,2790,2615,43427,800,5000,1970,5,1,868530000,23537,3.10,0.17,12,0.23,873.00,16076.00,3345,20240315,-18.98,2430,20250102,11.52,2845,-4.75,20250219,2430,11.52,20250102,3345,-18.98,20240315,2430,11.52,20250102,0.39,N,088350,5000,43426 억,,87501531,N,N,214025,N,00,N
20250313,140704,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2705,30,2,1.12,4178238831,1543169,79.34,2675,2745,2640,3475,1875,2675,2707.57,10.07,0,-93797,2828,2751,2653,2576,2478,2790,2615,43427,800,5000,1970,5,1,868530000,23494,3.10,0.17,12,0.18,873.00,16076.00,3345,20240315,-19.13,2430,20250102,11.32,2845,-4.92,20250219,2430,11.32,20250102,3345,-19.13,20240315,2430,11.32,20250102,0.39,N,088350,5000,43426 억,,87501531,N,N,214025,N,00,N
20250313,130705,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2705,30,2,1.12,3675869668,1356939,69.77,2675,2745,2640,3475,1875,2675,2708.94,10.07,0,-56475,2828,2751,2653,2576,2478,2790,2615,43427,800,5000,1970,5,1,868530000,23494,3.10,0.17,12,0.16,873.00,16076.00,3345,20240315,-19.13,2430,20250102,11.32,2845,-4.92,20250219,2430,11.32,20250102,3345,-19.13,20240315,2430,11.32,20250102,0.39,N,088350,5000,43426 억,,87501531,N,N,214025,N,00,N
20250313,120705,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2715,40,2,1.50,3236310147,1194445,61.41,2675,2745,2640,3475,1875,2675,2709.47,10.07,0,-22117,2828,2751,2653,2576,2478,2790,2615,43427,800,5000,1970,5,1,868530000,23581,3.11,0.17,12,0.14,873.00,16076.00,3345,20240315,-18.83,2430,20250102,11.73,2845,-4.57,20250219,2430,11.73,20250102,3345,-18.83,20240315,2430,11.73,20250102,0.39,N,088350,5000,43426 억,,87501531,N,N,214025,N,00,N
20250313,110704,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2690,15,2,0.56,1663602097,617454,31.75,2675,2745,2640,3475,1875,2675,2694.30,10.07,0,30491,2828,2751,2653,2576,2478,2790,2615,43427,800,5000,1970,5,1,868530000,23363,3.08,0.17,12,0.07,873.00,16076.00,3345,20240315,-19.58,2430,20250102,10.70,2845,-5.45,20250219,2430,10.70,20250102,3345,-19.58,20240315,2430,10.70,20250102,0.39,N,088350,5000,43426 억,,87501531,N,N,214025,N,00,N
20250313,100704,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2685,10,2,0.37,1233034912,456907,23.49,2675,2745,2640,3475,1875,2675,2698.66,10.07,0,33956,2828,2751,2653,2576,2478,2790,2615,43427,800,5000,1970,5,1,868530000,23320,3.08,0.17,12,0.05,873.00,16076.00,3345,20240315,-19.73,2430,20250102,10.49,2845,-5.62,20250219,2430,10.49,20250102,3345,-19.73,20240315,2430,10.49,20250102,0.39,N,088350,5000,43426 억,,87501531,N,N,214025,N,00,N
20250313,090706,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2675,0,3,0.00,299373110,112024,5.76,2675,2690,2640,3475,1875,2675,2672.40,10.07,0,25001,2828,2751,2653,2576,2478,2790,2615,43427,800,5000,1970,5,1,868530000,23233,3.06,0.17,12,0.01,873.00,16076.00,3345,20240315,-20.03,2430,20250102,10.08,2845,-5.98,20250219,2430,10.08,20250102,3345,-20.03,20240315,2430,10.08,20250102,0.39,N,088350,5000,43426 억,,87501531,N,N,214025,N,00,N
20250312,160700,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2675,120,2,4.70,5126912129,1939826,137.09,2560,2730,2555,3320,1790,2555,2642.97,10.00,0,424729,2628,2591,2568,2531,2508,2580,2520,43427,765,5000,1890,5,1,868530000,23233,3.06,0.17,12,0.22,873.00,16076.00,3345,20240315,-20.03,2430,20250102,10.08,2845,-5.98,20250219,2430,10.08,20250102,3345,-20.03,20240315,2430,10.08,20250102,0.39,N,088350,5000,43426 억,,86864631,N,N,213664,N,00,N
20250312,150702,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2690,135,2,5.28,4544303897,1722369,121.72,2560,2730,2555,3320,1790,2555,2638.40,10.00,0,404658,2628,2591,2568,2531,2508,2580,2520,43427,765,5000,1890,5,1,868530000,23363,3.08,0.17,12,0.20,873.00,16076.00,3345,20240315,-19.58,2430,20250102,10.70,2845,-5.45,20250219,2430,10.70,20250102,3345,-19.58,20240315,2430,10.70,20250102,0.39,N,088350,5000,43426 억,,86864631,N,N,13012,N,00,N
20250312,140701,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2600,45,2,1.76,1815431549,701569,49.58,2560,2605,2555,3320,1790,2555,2587.67,10.00,0,204671,2628,2591,2568,2531,2508,2580,2520,43427,765,5000,1890,5,1,868530000,22582,2.98,0.16,12,0.08,873.00,16076.00,3345,20240315,-22.27,2430,20250102,7.00,2845,-8.61,20250219,2430,7.00,20250102,3345,-22.27,20240315,2430,7.00,20250102,0.39,N,088350,5000,43426 억,,86864631,N,N,13012,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 20250313 160704 55 30.00 KOSPI200 보험 N N N Y 40 N 2740 65 2 2.43 7705244489 2837171 145.87 2675 2745 2640 3475 1875 2675 2715.80 10.07 0 102952 2828 2751 2653 2576 2478 2790 2615 43427 800 5000 1970 5 1 868530000 23798 3.14 0.17 12 0.33 873.00 16076.00 3345 20240315 -18.09 2430 20250102 12.76 2845 -3.69 20250219 2430 12.76 20250102 3345 -18.09 20240315 2430 12.76 20250102 0.39 N 088350 5000 43426 억 87501531 N N 167423 N 00 N
3 20250313 150705 55 30.00 KOSPI200 보험 N N N Y 40 N 2710 35 2 1.31 5454116944 2014262 103.56 2675 2745 2640 3475 1875 2675 2707.75 10.07 0 -185806 2828 2751 2653 2576 2478 2790 2615 43427 800 5000 1970 5 1 868530000 23537 3.10 0.17 12 0.23 873.00 16076.00 3345 20240315 -18.98 2430 20250102 11.52 2845 -4.75 20250219 2430 11.52 20250102 3345 -18.98 20240315 2430 11.52 20250102 0.39 N 088350 5000 43426 억 87501531 N N 214025 N 00 N
4 20250313 140704 55 30.00 KOSPI200 보험 N N N Y 40 N 2705 30 2 1.12 4178238831 1543169 79.34 2675 2745 2640 3475 1875 2675 2707.57 10.07 0 -93797 2828 2751 2653 2576 2478 2790 2615 43427 800 5000 1970 5 1 868530000 23494 3.10 0.17 12 0.18 873.00 16076.00 3345 20240315 -19.13 2430 20250102 11.32 2845 -4.92 20250219 2430 11.32 20250102 3345 -19.13 20240315 2430 11.32 20250102 0.39 N 088350 5000 43426 억 87501531 N N 214025 N 00 N
5 20250313 130705 55 30.00 KOSPI200 보험 N N N Y 40 N 2705 30 2 1.12 3675869668 1356939 69.77 2675 2745 2640 3475 1875 2675 2708.94 10.07 0 -56475 2828 2751 2653 2576 2478 2790 2615 43427 800 5000 1970 5 1 868530000 23494 3.10 0.17 12 0.16 873.00 16076.00 3345 20240315 -19.13 2430 20250102 11.32 2845 -4.92 20250219 2430 11.32 20250102 3345 -19.13 20240315 2430 11.32 20250102 0.39 N 088350 5000 43426 억 87501531 N N 214025 N 00 N
6 20250313 120705 55 30.00 KOSPI200 보험 N N N Y 40 N 2715 40 2 1.50 3236310147 1194445 61.41 2675 2745 2640 3475 1875 2675 2709.47 10.07 0 -22117 2828 2751 2653 2576 2478 2790 2615 43427 800 5000 1970 5 1 868530000 23581 3.11 0.17 12 0.14 873.00 16076.00 3345 20240315 -18.83 2430 20250102 11.73 2845 -4.57 20250219 2430 11.73 20250102 3345 -18.83 20240315 2430 11.73 20250102 0.39 N 088350 5000 43426 억 87501531 N N 214025 N 00 N
7 20250313 110704 55 30.00 KOSPI200 보험 N N N Y 40 N 2690 15 2 0.56 1663602097 617454 31.75 2675 2745 2640 3475 1875 2675 2694.30 10.07 0 30491 2828 2751 2653 2576 2478 2790 2615 43427 800 5000 1970 5 1 868530000 23363 3.08 0.17 12 0.07 873.00 16076.00 3345 20240315 -19.58 2430 20250102 10.70 2845 -5.45 20250219 2430 10.70 20250102 3345 -19.58 20240315 2430 10.70 20250102 0.39 N 088350 5000 43426 억 87501531 N N 214025 N 00 N
8 20250313 100704 55 30.00 KOSPI200 보험 N N N Y 40 N 2685 10 2 0.37 1233034912 456907 23.49 2675 2745 2640 3475 1875 2675 2698.66 10.07 0 33956 2828 2751 2653 2576 2478 2790 2615 43427 800 5000 1970 5 1 868530000 23320 3.08 0.17 12 0.05 873.00 16076.00 3345 20240315 -19.73 2430 20250102 10.49 2845 -5.62 20250219 2430 10.49 20250102 3345 -19.73 20240315 2430 10.49 20250102 0.39 N 088350 5000 43426 억 87501531 N N 214025 N 00 N
9 20250313 090706 55 30.00 KOSPI200 보험 N N N Y 40 N 2675 0 3 0.00 299373110 112024 5.76 2675 2690 2640 3475 1875 2675 2672.40 10.07 0 25001 2828 2751 2653 2576 2478 2790 2615 43427 800 5000 1970 5 1 868530000 23233 3.06 0.17 12 0.01 873.00 16076.00 3345 20240315 -20.03 2430 20250102 10.08 2845 -5.98 20250219 2430 10.08 20250102 3345 -20.03 20240315 2430 10.08 20250102 0.39 N 088350 5000 43426 억 87501531 N N 214025 N 00 N
10 20250312 160700 55 30.00 KOSPI200 보험 N N N Y 40 N 2675 120 2 4.70 5126912129 1939826 137.09 2560 2730 2555 3320 1790 2555 2642.97 10.00 0 424729 2628 2591 2568 2531 2508 2580 2520 43427 765 5000 1890 5 1 868530000 23233 3.06 0.17 12 0.22 873.00 16076.00 3345 20240315 -20.03 2430 20250102 10.08 2845 -5.98 20250219 2430 10.08 20250102 3345 -20.03 20240315 2430 10.08 20250102 0.39 N 088350 5000 43426 억 86864631 N N 213664 N 00 N
11 20250312 150702 55 30.00 KOSPI200 보험 N N N Y 40 N 2690 135 2 5.28 4544303897 1722369 121.72 2560 2730 2555 3320 1790 2555 2638.40 10.00 0 404658 2628 2591 2568 2531 2508 2580 2520 43427 765 5000 1890 5 1 868530000 23363 3.08 0.17 12 0.20 873.00 16076.00 3345 20240315 -19.58 2430 20250102 10.70 2845 -5.45 20250219 2430 10.70 20250102 3345 -19.58 20240315 2430 10.70 20250102 0.39 N 088350 5000 43426 억 86864631 N N 13012 N 00 N
12 20250312 140701 55 30.00 KOSPI200 보험 N N N Y 40 N 2600 45 2 1.76 1815431549 701569 49.58 2560 2605 2555 3320 1790 2555 2587.67 10.00 0 204671 2628 2591 2568 2531 2508 2580 2520 43427 765 5000 1890 5 1 868530000 22582 2.98 0.16 12 0.08 873.00 16076.00 3345 20240315 -22.27 2430 20250102 7.00 2845 -8.61 20250219 2430 7.00 20250102 3345 -22.27 20240315 2430 7.00 20250102 0.39 N 088350 5000 43426 억 86864631 N N 13012 N 00 N