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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 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
20250212,160654,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2510,25,2,1.01,3459698065,1377547,170.66,2490,2545,2485,3230,1740,2485,2511.50,10.06,0,-13139,2521,2502,2491,2472,2461,2497,2467,43427,745,5000,1830,5,1,868530000,21800,2.88,0.16,12,0.16,873.00,16076.00,3815,20240213,-34.21,2430,20250102,3.29,2555,-1.76,20250108,2430,3.29,20250102,3815,-34.21,20240213,2430,3.29,20250102,0.30,N,088350,5000,43426 억,,87341832,N,N,1463,N,00,N
20250212,150654,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2510,25,2,1.01,3231950975,1286739,159.41,2490,2545,2485,3230,1740,2485,2511.74,10.06,0,8759,2521,2502,2491,2472,2461,2497,2467,43427,745,5000,1830,5,1,868530000,21800,2.88,0.16,12,0.15,873.00,16076.00,3815,20240213,-34.21,2430,20250102,3.29,2555,-1.76,20250108,2430,3.29,20250102,3815,-34.21,20240213,2430,3.29,20250102,0.30,N,088350,5000,43426 억,,87341832,N,N,33126,N,00,N
20250212,140654,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2515,30,2,1.21,2829535625,1126716,139.59,2490,2545,2485,3230,1740,2485,2511.31,10.06,0,37364,2521,2502,2491,2472,2461,2497,2467,43427,745,5000,1830,5,1,868530000,21844,2.88,0.16,12,0.13,873.00,16076.00,3815,20240213,-34.08,2430,20250102,3.50,2555,-1.57,20250108,2430,3.50,20250102,3815,-34.08,20240213,2430,3.50,20250102,0.30,N,088350,5000,43426 억,,87341832,N,N,33126,N,00,N
20250212,130656,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2515,30,2,1.21,1916966185,765522,94.84,2490,2530,2485,3230,1740,2485,2504.13,10.06,0,10784,2521,2502,2491,2472,2461,2497,2467,43427,745,5000,1830,5,1,868530000,21844,2.88,0.16,12,0.09,873.00,16076.00,3815,20240213,-34.08,2430,20250102,3.50,2555,-1.57,20250108,2430,3.50,20250102,3815,-34.08,20240213,2430,3.50,20250102,0.30,N,088350,5000,43426 억,,87341832,N,N,33126,N,00,N
20250212,120654,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2495,10,2,0.40,940799345,377383,46.75,2490,2505,2485,3230,1740,2485,2492.96,10.06,0,-61831,2521,2502,2491,2472,2461,2497,2467,43427,745,5000,1830,5,1,868530000,21670,2.86,0.16,12,0.04,873.00,16076.00,3815,20240213,-34.60,2430,20250102,2.67,2555,-2.35,20250108,2430,2.67,20250102,3815,-34.60,20240213,2430,2.67,20250102,0.30,N,088350,5000,43426 억,,87341832,N,N,33126,N,00,N
20250212,110652,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2495,10,2,0.40,757024810,303703,37.63,2490,2505,2485,3230,1740,2485,2492.65,10.06,0,-39378,2521,2502,2491,2472,2461,2497,2467,43427,745,5000,1830,5,1,868530000,21670,2.86,0.16,12,0.03,873.00,16076.00,3815,20240213,-34.60,2430,20250102,2.67,2555,-2.35,20250108,2430,2.67,20250102,3815,-34.60,20240213,2430,2.67,20250102,0.30,N,088350,5000,43426 억,,87341832,N,N,33126,N,00,N
20250212,100651,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2495,10,2,0.40,396558250,159009,19.70,2490,2505,2485,3230,1740,2485,2493.94,10.06,0,-21018,2521,2502,2491,2472,2461,2497,2467,43427,745,5000,1830,5,1,868530000,21670,2.86,0.16,12,0.02,873.00,16076.00,3815,20240213,-34.60,2430,20250102,2.67,2555,-2.35,20250108,2430,2.67,20250102,3815,-34.60,20240213,2430,2.67,20250102,0.30,N,088350,5000,43426 억,,87341832,N,N,33126,N,00,N
20250212,090657,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2490,5,2,0.20,38165420,15336,1.90,2490,2495,2485,3230,1740,2485,2488.63,10.06,0,2447,2521,2502,2491,2472,2461,2497,2467,43427,745,5000,1830,5,1,868530000,21626,2.85,0.15,12,0.00,873.00,16076.00,3815,20240213,-34.73,2430,20250102,2.47,2555,-2.54,20250108,2430,2.47,20250102,3815,-34.73,20240213,2430,2.47,20250102,0.30,N,088350,5000,43426 억,,87341832,N,N,33126,N,00,N
20250211,160655,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2485,0,3,0.00,2004557990,804698,166.74,2490,2510,2480,3230,1740,2485,2491.15,10.07,0,-275040,2508,2496,2483,2471,2458,2490,2465,43427,745,5000,1830,5,1,868530000,21583,2.85,0.15,12,0.09,873.00,16076.00,3815,20240213,-34.86,2430,20250102,2.26,2555,-2.74,20250108,2430,2.26,20250102,3815,-34.86,20240213,2430,2.26,20250102,0.31,N,088350,5000,43426 억,,87485074,N,N,33126,N,00,N
20250211,150655,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2485,0,3,0.00,1633143370,655234,135.77,2490,2510,2485,3230,1740,2485,2492.46,10.07,0,-208500,2508,2496,2483,2471,2458,2490,2465,43427,745,5000,1830,5,1,868530000,21583,2.85,0.15,12,0.08,873.00,16076.00,3815,20240213,-34.86,2430,20250102,2.26,2555,-2.74,20250108,2430,2.26,20250102,3815,-34.86,20240213,2430,2.26,20250102,0.31,N,088350,5000,43426 억,,87485074,N,N,1,N,00,N
20250211,140655,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2490,5,2,0.20,1275059045,511346,105.95,2490,2510,2485,3230,1740,2485,2493.53,10.07,0,-154910,2508,2496,2483,2471,2458,2490,2465,43427,745,5000,1830,5,1,868530000,21626,2.85,0.15,12,0.06,873.00,16076.00,3815,20240213,-34.73,2430,20250102,2.47,2555,-2.54,20250108,2430,2.47,20250102,3815,-34.73,20240213,2430,2.47,20250102,0.31,N,088350,5000,43426 억,,87485074,N,N,1,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 20250212 160654 55 30.00 KOSPI200 보험 N N N Y 40 N 2510 25 2 1.01 3459698065 1377547 170.66 2490 2545 2485 3230 1740 2485 2511.50 10.06 0 -13139 2521 2502 2491 2472 2461 2497 2467 43427 745 5000 1830 5 1 868530000 21800 2.88 0.16 12 0.16 873.00 16076.00 3815 20240213 -34.21 2430 20250102 3.29 2555 -1.76 20250108 2430 3.29 20250102 3815 -34.21 20240213 2430 3.29 20250102 0.30 N 088350 5000 43426 억 87341832 N N 1463 N 00 N
3 20250212 150654 55 30.00 KOSPI200 보험 N N N Y 40 N 2510 25 2 1.01 3231950975 1286739 159.41 2490 2545 2485 3230 1740 2485 2511.74 10.06 0 8759 2521 2502 2491 2472 2461 2497 2467 43427 745 5000 1830 5 1 868530000 21800 2.88 0.16 12 0.15 873.00 16076.00 3815 20240213 -34.21 2430 20250102 3.29 2555 -1.76 20250108 2430 3.29 20250102 3815 -34.21 20240213 2430 3.29 20250102 0.30 N 088350 5000 43426 억 87341832 N N 33126 N 00 N
4 20250212 140654 55 30.00 KOSPI200 보험 N N N Y 40 N 2515 30 2 1.21 2829535625 1126716 139.59 2490 2545 2485 3230 1740 2485 2511.31 10.06 0 37364 2521 2502 2491 2472 2461 2497 2467 43427 745 5000 1830 5 1 868530000 21844 2.88 0.16 12 0.13 873.00 16076.00 3815 20240213 -34.08 2430 20250102 3.50 2555 -1.57 20250108 2430 3.50 20250102 3815 -34.08 20240213 2430 3.50 20250102 0.30 N 088350 5000 43426 억 87341832 N N 33126 N 00 N
5 20250212 130656 55 30.00 KOSPI200 보험 N N N Y 40 N 2515 30 2 1.21 1916966185 765522 94.84 2490 2530 2485 3230 1740 2485 2504.13 10.06 0 10784 2521 2502 2491 2472 2461 2497 2467 43427 745 5000 1830 5 1 868530000 21844 2.88 0.16 12 0.09 873.00 16076.00 3815 20240213 -34.08 2430 20250102 3.50 2555 -1.57 20250108 2430 3.50 20250102 3815 -34.08 20240213 2430 3.50 20250102 0.30 N 088350 5000 43426 억 87341832 N N 33126 N 00 N
6 20250212 120654 55 30.00 KOSPI200 보험 N N N Y 40 N 2495 10 2 0.40 940799345 377383 46.75 2490 2505 2485 3230 1740 2485 2492.96 10.06 0 -61831 2521 2502 2491 2472 2461 2497 2467 43427 745 5000 1830 5 1 868530000 21670 2.86 0.16 12 0.04 873.00 16076.00 3815 20240213 -34.60 2430 20250102 2.67 2555 -2.35 20250108 2430 2.67 20250102 3815 -34.60 20240213 2430 2.67 20250102 0.30 N 088350 5000 43426 억 87341832 N N 33126 N 00 N
7 20250212 110652 55 30.00 KOSPI200 보험 N N N Y 40 N 2495 10 2 0.40 757024810 303703 37.63 2490 2505 2485 3230 1740 2485 2492.65 10.06 0 -39378 2521 2502 2491 2472 2461 2497 2467 43427 745 5000 1830 5 1 868530000 21670 2.86 0.16 12 0.03 873.00 16076.00 3815 20240213 -34.60 2430 20250102 2.67 2555 -2.35 20250108 2430 2.67 20250102 3815 -34.60 20240213 2430 2.67 20250102 0.30 N 088350 5000 43426 억 87341832 N N 33126 N 00 N
8 20250212 100651 55 30.00 KOSPI200 보험 N N N Y 40 N 2495 10 2 0.40 396558250 159009 19.70 2490 2505 2485 3230 1740 2485 2493.94 10.06 0 -21018 2521 2502 2491 2472 2461 2497 2467 43427 745 5000 1830 5 1 868530000 21670 2.86 0.16 12 0.02 873.00 16076.00 3815 20240213 -34.60 2430 20250102 2.67 2555 -2.35 20250108 2430 2.67 20250102 3815 -34.60 20240213 2430 2.67 20250102 0.30 N 088350 5000 43426 억 87341832 N N 33126 N 00 N
9 20250212 090657 55 30.00 KOSPI200 보험 N N N Y 40 N 2490 5 2 0.20 38165420 15336 1.90 2490 2495 2485 3230 1740 2485 2488.63 10.06 0 2447 2521 2502 2491 2472 2461 2497 2467 43427 745 5000 1830 5 1 868530000 21626 2.85 0.15 12 0.00 873.00 16076.00 3815 20240213 -34.73 2430 20250102 2.47 2555 -2.54 20250108 2430 2.47 20250102 3815 -34.73 20240213 2430 2.47 20250102 0.30 N 088350 5000 43426 억 87341832 N N 33126 N 00 N
10 20250211 160655 55 30.00 KOSPI200 보험 N N N Y 40 N 2485 0 3 0.00 2004557990 804698 166.74 2490 2510 2480 3230 1740 2485 2491.15 10.07 0 -275040 2508 2496 2483 2471 2458 2490 2465 43427 745 5000 1830 5 1 868530000 21583 2.85 0.15 12 0.09 873.00 16076.00 3815 20240213 -34.86 2430 20250102 2.26 2555 -2.74 20250108 2430 2.26 20250102 3815 -34.86 20240213 2430 2.26 20250102 0.31 N 088350 5000 43426 억 87485074 N N 33126 N 00 N
11 20250211 150655 55 30.00 KOSPI200 보험 N N N Y 40 N 2485 0 3 0.00 1633143370 655234 135.77 2490 2510 2485 3230 1740 2485 2492.46 10.07 0 -208500 2508 2496 2483 2471 2458 2490 2465 43427 745 5000 1830 5 1 868530000 21583 2.85 0.15 12 0.08 873.00 16076.00 3815 20240213 -34.86 2430 20250102 2.26 2555 -2.74 20250108 2430 2.26 20250102 3815 -34.86 20240213 2430 2.26 20250102 0.31 N 088350 5000 43426 억 87485074 N N 1 N 00 N
12 20250211 140655 55 30.00 KOSPI200 보험 N N N Y 40 N 2490 5 2 0.20 1275059045 511346 105.95 2490 2510 2485 3230 1740 2485 2493.53 10.07 0 -154910 2508 2496 2483 2471 2458 2490 2465 43427 745 5000 1830 5 1 868530000 21626 2.85 0.15 12 0.06 873.00 16076.00 3815 20240213 -34.73 2430 20250102 2.47 2555 -2.54 20250108 2430 2.47 20250102 3815 -34.73 20240213 2430 2.47 20250102 0.31 N 088350 5000 43426 억 87485074 N N 1 N 00 N