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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000810/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
20250218,160111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,404000,-21000,5,-4.94,56255838000,139002,65.47,408500,413500,398500,552000,297500,425000,404713.67,53.54,0,-3525,452000,438500,414000,400500,376000,445250,407250,248,127000,500,314500,500,1,47374837,191394,11.23,1.16,12,0.29,35961.00,348009.00,435000,20241203,-7.13,272500,20240419,48.26,427500,-5.50,20250217,340000,18.82,20250124,435000,-7.13,20241203,272500,48.26,20240419,0.04,N,000810,500,248 억,,25362977,N,N,101,N,00,N
20250218,150111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,405000,-20000,5,-4.71,47702693000,117810,55.49,408500,413500,398500,552000,297500,425000,404911.92,53.54,0,-11118,452000,438500,414000,400500,376000,445250,407250,248,127000,500,314500,500,1,47374837,191868,11.26,1.16,12,0.25,35961.00,348009.00,435000,20241203,-6.90,272500,20240419,48.62,427500,-5.26,20250217,340000,19.12,20250124,435000,-6.90,20241203,272500,48.62,20240419,0.04,N,000810,500,248 억,,25362977,N,N,196,N,00,N
20250218,140112,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,405000,-20000,5,-4.71,40589272000,100222,47.21,408500,413500,398500,552000,297500,425000,404993.43,53.54,0,-13187,452000,438500,414000,400500,376000,445250,407250,248,127000,500,314500,500,1,47374837,191868,11.26,1.16,12,0.21,35961.00,348009.00,435000,20241203,-6.90,272500,20240419,48.62,427500,-5.26,20250217,340000,19.12,20250124,435000,-6.90,20241203,272500,48.62,20240419,0.04,N,000810,500,248 억,,25362977,N,N,196,N,00,N
20250218,130111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,405500,-19500,5,-4.59,35959379500,88791,41.82,408500,413500,398500,552000,297500,425000,404988.79,53.54,0,-13305,452000,438500,414000,400500,376000,445250,407250,248,127000,500,314500,500,1,47374837,192105,11.28,1.17,12,0.19,35961.00,348009.00,435000,20241203,-6.78,272500,20240419,48.81,427500,-5.15,20250217,340000,19.26,20250124,435000,-6.78,20241203,272500,48.81,20240419,0.04,N,000810,500,248 억,,25362977,N,N,196,N,00,N
20250218,120111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,404500,-20500,5,-4.82,31798415000,78528,36.99,408500,413500,398500,552000,297500,425000,404930.66,53.54,0,-13908,452000,438500,414000,400500,376000,445250,407250,248,127000,500,314500,500,1,47374837,191631,11.25,1.16,12,0.17,35961.00,348009.00,435000,20241203,-7.01,272500,20240419,48.44,427500,-5.38,20250217,340000,18.97,20250124,435000,-7.01,20241203,272500,48.44,20240419,0.04,N,000810,500,248 억,,25362977,N,N,196,N,00,N
20250218,110112,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,401500,-23500,5,-5.53,27862285000,68790,32.40,408500,413500,398500,552000,297500,425000,405033.65,53.54,0,-13517,452000,438500,414000,400500,376000,445250,407250,248,127000,500,314500,500,1,47374837,190210,11.16,1.15,12,0.15,35961.00,348009.00,435000,20241203,-7.70,272500,20240419,47.34,427500,-6.08,20250217,340000,18.09,20250124,435000,-7.70,20241203,272500,47.34,20240419,0.04,N,000810,500,248 억,,25362977,N,N,196,N,00,N
20250218,100111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,403000,-22000,5,-5.18,20086649500,49402,23.27,408500,413500,401000,552000,297500,425000,406595.50,53.54,0,-10684,452000,438500,414000,400500,376000,445250,407250,248,127000,500,314500,500,1,47374837,190921,11.21,1.16,12,0.10,35961.00,348009.00,435000,20241203,-7.36,272500,20240419,47.89,427500,-5.73,20250217,340000,18.53,20250124,435000,-7.36,20241203,272500,47.89,20240419,0.04,N,000810,500,248 억,,25362977,N,N,196,N,00,N
20250218,090111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,412000,-13000,5,-3.06,2806527000,6866,3.23,408500,413500,403500,552000,297500,425000,408754.84,53.54,0,-2384,452000,438500,414000,400500,376000,445250,407250,248,127000,500,314500,500,1,47374837,195184,11.46,1.18,12,0.01,35961.00,348009.00,435000,20241203,-5.29,272500,20240419,51.19,427500,-3.63,20250217,340000,21.18,20250124,435000,-5.29,20241203,272500,51.19,20240419,0.04,N,000810,500,248 억,,25362977,N,N,196,N,00,N
20250217,160111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,425000,33000,2,8.42,88467309000,212101,89.03,392000,427500,389500,509000,274500,392000,417136.87,53.50,0,29346,414000,403000,382500,371500,351000,408500,377000,248,117000,500,290080,500,1,47374837,201343,11.82,1.22,12,0.45,35961.00,348009.00,435000,20241203,-2.30,272500,20240419,55.96,427500,-0.58,20250217,340000,25.00,20250124,435000,-2.30,20241203,272500,55.96,20240419,0.03,N,000810,500,248 억,,25344599,N,N,196,N,00,N
20250217,150112,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,423500,31500,2,8.04,79133010500,190085,79.79,392000,427500,389500,509000,274500,392000,416347.48,53.50,0,25506,414000,403000,382500,371500,351000,408500,377000,248,117000,500,290080,500,1,47374837,200632,11.78,1.22,12,0.40,35961.00,348009.00,435000,20241203,-2.64,272500,20240419,55.41,427500,-0.94,20250217,340000,24.56,20250124,435000,-2.64,20241203,272500,55.41,20240419,0.03,N,000810,500,248 억,,25344599,N,N,5,N,00,N
20250217,140111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,422500,30500,2,7.78,67276485000,162072,68.03,392000,427500,389500,509000,274500,392000,415151.74,53.50,0,23221,414000,403000,382500,371500,351000,408500,377000,248,117000,500,290080,500,1,47374837,200159,11.75,1.21,12,0.34,35961.00,348009.00,435000,20241203,-2.87,272500,20240419,55.05,427500,-1.17,20250217,340000,24.26,20250124,435000,-2.87,20241203,272500,55.05,20240419,0.03,N,000810,500,248 억,,25344599,N,N,5,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 20250218 160111 55 20.00 KOSPI200 보험 N N N Y 40 Y 404000 -21000 5 -4.94 56255838000 139002 65.47 408500 413500 398500 552000 297500 425000 404713.67 53.54 0 -3525 452000 438500 414000 400500 376000 445250 407250 248 127000 500 314500 500 1 47374837 191394 11.23 1.16 12 0.29 35961.00 348009.00 435000 20241203 -7.13 272500 20240419 48.26 427500 -5.50 20250217 340000 18.82 20250124 435000 -7.13 20241203 272500 48.26 20240419 0.04 N 000810 500 248 억 25362977 N N 101 N 00 N
3 20250218 150111 55 20.00 KOSPI200 보험 N N N Y 40 Y 405000 -20000 5 -4.71 47702693000 117810 55.49 408500 413500 398500 552000 297500 425000 404911.92 53.54 0 -11118 452000 438500 414000 400500 376000 445250 407250 248 127000 500 314500 500 1 47374837 191868 11.26 1.16 12 0.25 35961.00 348009.00 435000 20241203 -6.90 272500 20240419 48.62 427500 -5.26 20250217 340000 19.12 20250124 435000 -6.90 20241203 272500 48.62 20240419 0.04 N 000810 500 248 억 25362977 N N 196 N 00 N
4 20250218 140112 55 20.00 KOSPI200 보험 N N N Y 40 Y 405000 -20000 5 -4.71 40589272000 100222 47.21 408500 413500 398500 552000 297500 425000 404993.43 53.54 0 -13187 452000 438500 414000 400500 376000 445250 407250 248 127000 500 314500 500 1 47374837 191868 11.26 1.16 12 0.21 35961.00 348009.00 435000 20241203 -6.90 272500 20240419 48.62 427500 -5.26 20250217 340000 19.12 20250124 435000 -6.90 20241203 272500 48.62 20240419 0.04 N 000810 500 248 억 25362977 N N 196 N 00 N
5 20250218 130111 55 20.00 KOSPI200 보험 N N N Y 40 Y 405500 -19500 5 -4.59 35959379500 88791 41.82 408500 413500 398500 552000 297500 425000 404988.79 53.54 0 -13305 452000 438500 414000 400500 376000 445250 407250 248 127000 500 314500 500 1 47374837 192105 11.28 1.17 12 0.19 35961.00 348009.00 435000 20241203 -6.78 272500 20240419 48.81 427500 -5.15 20250217 340000 19.26 20250124 435000 -6.78 20241203 272500 48.81 20240419 0.04 N 000810 500 248 억 25362977 N N 196 N 00 N
6 20250218 120111 55 20.00 KOSPI200 보험 N N N Y 40 Y 404500 -20500 5 -4.82 31798415000 78528 36.99 408500 413500 398500 552000 297500 425000 404930.66 53.54 0 -13908 452000 438500 414000 400500 376000 445250 407250 248 127000 500 314500 500 1 47374837 191631 11.25 1.16 12 0.17 35961.00 348009.00 435000 20241203 -7.01 272500 20240419 48.44 427500 -5.38 20250217 340000 18.97 20250124 435000 -7.01 20241203 272500 48.44 20240419 0.04 N 000810 500 248 억 25362977 N N 196 N 00 N
7 20250218 110112 55 20.00 KOSPI200 보험 N N N Y 40 Y 401500 -23500 5 -5.53 27862285000 68790 32.40 408500 413500 398500 552000 297500 425000 405033.65 53.54 0 -13517 452000 438500 414000 400500 376000 445250 407250 248 127000 500 314500 500 1 47374837 190210 11.16 1.15 12 0.15 35961.00 348009.00 435000 20241203 -7.70 272500 20240419 47.34 427500 -6.08 20250217 340000 18.09 20250124 435000 -7.70 20241203 272500 47.34 20240419 0.04 N 000810 500 248 억 25362977 N N 196 N 00 N
8 20250218 100111 55 20.00 KOSPI200 보험 N N N Y 40 Y 403000 -22000 5 -5.18 20086649500 49402 23.27 408500 413500 401000 552000 297500 425000 406595.50 53.54 0 -10684 452000 438500 414000 400500 376000 445250 407250 248 127000 500 314500 500 1 47374837 190921 11.21 1.16 12 0.10 35961.00 348009.00 435000 20241203 -7.36 272500 20240419 47.89 427500 -5.73 20250217 340000 18.53 20250124 435000 -7.36 20241203 272500 47.89 20240419 0.04 N 000810 500 248 억 25362977 N N 196 N 00 N
9 20250218 090111 55 20.00 KOSPI200 보험 N N N Y 40 Y 412000 -13000 5 -3.06 2806527000 6866 3.23 408500 413500 403500 552000 297500 425000 408754.84 53.54 0 -2384 452000 438500 414000 400500 376000 445250 407250 248 127000 500 314500 500 1 47374837 195184 11.46 1.18 12 0.01 35961.00 348009.00 435000 20241203 -5.29 272500 20240419 51.19 427500 -3.63 20250217 340000 21.18 20250124 435000 -5.29 20241203 272500 51.19 20240419 0.04 N 000810 500 248 억 25362977 N N 196 N 00 N
10 20250217 160111 55 20.00 KOSPI200 보험 N N N Y 40 Y 425000 33000 2 8.42 88467309000 212101 89.03 392000 427500 389500 509000 274500 392000 417136.87 53.50 0 29346 414000 403000 382500 371500 351000 408500 377000 248 117000 500 290080 500 1 47374837 201343 11.82 1.22 12 0.45 35961.00 348009.00 435000 20241203 -2.30 272500 20240419 55.96 427500 -0.58 20250217 340000 25.00 20250124 435000 -2.30 20241203 272500 55.96 20240419 0.03 N 000810 500 248 억 25344599 N N 196 N 00 N
11 20250217 150112 55 20.00 KOSPI200 보험 N N N Y 40 Y 423500 31500 2 8.04 79133010500 190085 79.79 392000 427500 389500 509000 274500 392000 416347.48 53.50 0 25506 414000 403000 382500 371500 351000 408500 377000 248 117000 500 290080 500 1 47374837 200632 11.78 1.22 12 0.40 35961.00 348009.00 435000 20241203 -2.64 272500 20240419 55.41 427500 -0.94 20250217 340000 24.56 20250124 435000 -2.64 20241203 272500 55.41 20240419 0.03 N 000810 500 248 억 25344599 N N 5 N 00 N
12 20250217 140111 55 20.00 KOSPI200 보험 N N N Y 40 Y 422500 30500 2 7.78 67276485000 162072 68.03 392000 427500 389500 509000 274500 392000 415151.74 53.50 0 23221 414000 403000 382500 371500 351000 408500 377000 248 117000 500 290080 500 1 47374837 200159 11.75 1.21 12 0.34 35961.00 348009.00 435000 20241203 -2.87 272500 20240419 55.05 427500 -1.17 20250217 340000 24.26 20250124 435000 -2.87 20241203 272500 55.05 20240419 0.03 N 000810 500 248 억 25344599 N N 5 N 00 N