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
032830/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
20250218,160413,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,101400,-2200,5,-2.12,28284269900,277521,52.52,102600,103600,101100,134600,72600,103600,101917.87,21.57,0,6049,108266,105932,101366,99032,94466,107100,100200,1000,31000,500,78730,100,1,200000000,202800,10.70,0.46,12,0.14,9477.00,222741.00,111000,20241118,-8.65,74500,20240205,36.11,103700,-2.22,20250217,81000,25.19,20250124,111000,-8.65,20241118,76600,32.38,20240419,0.01,N,032830,500,1000 억,,43138068,N,N,150,N,00,N
20250218,150414,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,101600,-2000,5,-1.93,25172648700,246851,46.72,102600,103600,101100,134600,72600,103600,101975.05,21.57,0,-33,108266,105932,101366,99032,94466,107100,100200,1000,31000,500,78730,100,1,200000000,203200,10.72,0.46,12,0.12,9477.00,222741.00,111000,20241118,-8.47,74500,20240205,36.38,103700,-2.03,20250217,81000,25.43,20250124,111000,-8.47,20241118,76600,32.64,20240419,0.01,N,032830,500,1000 억,,43138068,N,N,559,N,00,N
20250218,140414,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,101500,-2100,5,-2.03,20334742000,199160,37.69,102600,103600,101400,134600,72600,103600,102102.52,21.57,0,3203,108266,105932,101366,99032,94466,107100,100200,1000,31000,500,78730,100,1,200000000,203000,10.71,0.46,12,0.10,9477.00,222741.00,111000,20241118,-8.56,74500,20240205,36.24,103700,-2.12,20250217,81000,25.31,20250124,111000,-8.56,20241118,76600,32.51,20240419,0.01,N,032830,500,1000 억,,43138068,N,N,559,N,00,N
20250218,130413,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,101700,-1900,5,-1.83,17260583800,168922,31.97,102600,103600,101400,134600,72600,103600,102180.77,21.57,0,3600,108266,105932,101366,99032,94466,107100,100200,1000,31000,500,78730,100,1,200000000,203400,10.73,0.46,12,0.08,9477.00,222741.00,111000,20241118,-8.38,74500,20240205,36.51,103700,-1.93,20250217,81000,25.56,20250124,111000,-8.38,20241118,76600,32.77,20240419,0.01,N,032830,500,1000 억,,43138068,N,N,559,N,00,N
20250218,120413,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,102300,-1300,5,-1.25,14535888400,142205,26.91,102600,103600,101400,134600,72600,103600,102217.81,21.57,0,4315,108266,105932,101366,99032,94466,107100,100200,1000,31000,500,78730,100,1,200000000,204600,10.79,0.46,12,0.07,9477.00,222741.00,111000,20241118,-7.84,74500,20240205,37.32,103700,-1.35,20250217,81000,26.30,20250124,111000,-7.84,20241118,76600,33.55,20240419,0.01,N,032830,500,1000 억,,43138068,N,N,559,N,00,N
20250218,110413,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,101600,-2000,5,-1.93,11144473600,108938,20.62,102600,103600,101400,134600,72600,103600,102301.03,21.57,0,8576,108266,105932,101366,99032,94466,107100,100200,1000,31000,500,78730,100,1,200000000,203200,10.72,0.46,12,0.05,9477.00,222741.00,111000,20241118,-8.47,74500,20240205,36.38,103700,-2.03,20250217,81000,25.43,20250124,111000,-8.47,20241118,76600,32.64,20240419,0.01,N,032830,500,1000 억,,43138068,N,N,559,N,00,N
20250218,100413,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,102000,-1600,5,-1.54,7124487500,69482,13.15,102600,103600,101800,134600,72600,103600,102537.12,21.57,0,8211,108266,105932,101366,99032,94466,107100,100200,1000,31000,500,78730,100,1,200000000,204000,10.76,0.46,12,0.03,9477.00,222741.00,111000,20241118,-8.11,74500,20240205,36.91,103700,-1.64,20250217,81000,25.93,20250124,111000,-8.11,20241118,76600,33.16,20240419,0.01,N,032830,500,1000 억,,43138068,N,N,559,N,00,N
20250218,090413,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,102900,-700,5,-0.68,757598500,7393,1.40,102600,103000,101800,134600,72600,103600,102474.65,21.57,0,267,108266,105932,101366,99032,94466,107100,100200,1000,31000,500,78730,100,1,200000000,205800,10.86,0.46,12,0.00,9477.00,222741.00,111000,20241118,-7.30,74500,20240205,38.12,103700,-0.77,20250217,81000,27.04,20250124,111000,-7.30,20241118,76600,34.33,20240419,0.01,N,032830,500,1000 억,,43138068,N,N,559,N,00,N
20250217,160413,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,103600,7000,2,7.25,52266804000,517179,74.81,97500,103700,96800,125500,67700,96600,101060.44,21.60,0,-20735,101466,99032,95266,92832,89066,100250,94050,1000,28900,500,73410,100,1,200000000,207200,10.93,0.47,12,0.26,9477.00,222741.00,111000,20241118,-6.67,73600,20240202,40.76,103700,-0.10,20250217,81000,27.90,20250124,111000,-6.67,20241118,76600,35.25,20240419,0.01,N,032830,500,1000 억,,43192725,N,N,559,N,00,N
20250217,150412,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,103100,6500,2,6.73,47291937100,469063,67.85,97500,103300,96800,125500,67700,96600,100822.14,21.60,0,-19656,101466,99032,95266,92832,89066,100250,94050,1000,28900,500,73410,100,1,200000000,206200,10.88,0.46,12,0.23,9477.00,222741.00,111000,20241118,-7.12,73600,20240202,40.08,103300,-0.19,20250217,81000,27.28,20250124,111000,-7.12,20241118,76600,34.60,20240419,0.01,N,032830,500,1000 억,,43192725,N,N,124,N,00,N
20250217,140412,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,102300,5700,2,5.90,37885688400,377703,54.64,97500,102600,96800,125500,67700,96600,100305.50,21.60,0,-245,101466,99032,95266,92832,89066,100250,94050,1000,28900,500,73410,100,1,200000000,204600,10.79,0.46,12,0.19,9477.00,222741.00,111000,20241118,-7.84,73600,20240202,38.99,102600,-0.29,20250217,81000,26.30,20250124,111000,-7.84,20241118,76600,33.55,20240419,0.01,N,032830,500,1000 억,,43192725,N,N,124,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 160413 55 20.00 KOSPI200 보험 N N N Y 40 N 101400 -2200 5 -2.12 28284269900 277521 52.52 102600 103600 101100 134600 72600 103600 101917.87 21.57 0 6049 108266 105932 101366 99032 94466 107100 100200 1000 31000 500 78730 100 1 200000000 202800 10.70 0.46 12 0.14 9477.00 222741.00 111000 20241118 -8.65 74500 20240205 36.11 103700 -2.22 20250217 81000 25.19 20250124 111000 -8.65 20241118 76600 32.38 20240419 0.01 N 032830 500 1000 억 43138068 N N 150 N 00 N
3 20250218 150414 55 20.00 KOSPI200 보험 N N N Y 40 N 101600 -2000 5 -1.93 25172648700 246851 46.72 102600 103600 101100 134600 72600 103600 101975.05 21.57 0 -33 108266 105932 101366 99032 94466 107100 100200 1000 31000 500 78730 100 1 200000000 203200 10.72 0.46 12 0.12 9477.00 222741.00 111000 20241118 -8.47 74500 20240205 36.38 103700 -2.03 20250217 81000 25.43 20250124 111000 -8.47 20241118 76600 32.64 20240419 0.01 N 032830 500 1000 억 43138068 N N 559 N 00 N
4 20250218 140414 55 20.00 KOSPI200 보험 N N N Y 40 N 101500 -2100 5 -2.03 20334742000 199160 37.69 102600 103600 101400 134600 72600 103600 102102.52 21.57 0 3203 108266 105932 101366 99032 94466 107100 100200 1000 31000 500 78730 100 1 200000000 203000 10.71 0.46 12 0.10 9477.00 222741.00 111000 20241118 -8.56 74500 20240205 36.24 103700 -2.12 20250217 81000 25.31 20250124 111000 -8.56 20241118 76600 32.51 20240419 0.01 N 032830 500 1000 억 43138068 N N 559 N 00 N
5 20250218 130413 55 20.00 KOSPI200 보험 N N N Y 40 N 101700 -1900 5 -1.83 17260583800 168922 31.97 102600 103600 101400 134600 72600 103600 102180.77 21.57 0 3600 108266 105932 101366 99032 94466 107100 100200 1000 31000 500 78730 100 1 200000000 203400 10.73 0.46 12 0.08 9477.00 222741.00 111000 20241118 -8.38 74500 20240205 36.51 103700 -1.93 20250217 81000 25.56 20250124 111000 -8.38 20241118 76600 32.77 20240419 0.01 N 032830 500 1000 억 43138068 N N 559 N 00 N
6 20250218 120413 55 20.00 KOSPI200 보험 N N N Y 40 N 102300 -1300 5 -1.25 14535888400 142205 26.91 102600 103600 101400 134600 72600 103600 102217.81 21.57 0 4315 108266 105932 101366 99032 94466 107100 100200 1000 31000 500 78730 100 1 200000000 204600 10.79 0.46 12 0.07 9477.00 222741.00 111000 20241118 -7.84 74500 20240205 37.32 103700 -1.35 20250217 81000 26.30 20250124 111000 -7.84 20241118 76600 33.55 20240419 0.01 N 032830 500 1000 억 43138068 N N 559 N 00 N
7 20250218 110413 55 20.00 KOSPI200 보험 N N N Y 40 N 101600 -2000 5 -1.93 11144473600 108938 20.62 102600 103600 101400 134600 72600 103600 102301.03 21.57 0 8576 108266 105932 101366 99032 94466 107100 100200 1000 31000 500 78730 100 1 200000000 203200 10.72 0.46 12 0.05 9477.00 222741.00 111000 20241118 -8.47 74500 20240205 36.38 103700 -2.03 20250217 81000 25.43 20250124 111000 -8.47 20241118 76600 32.64 20240419 0.01 N 032830 500 1000 억 43138068 N N 559 N 00 N
8 20250218 100413 55 20.00 KOSPI200 보험 N N N Y 40 N 102000 -1600 5 -1.54 7124487500 69482 13.15 102600 103600 101800 134600 72600 103600 102537.12 21.57 0 8211 108266 105932 101366 99032 94466 107100 100200 1000 31000 500 78730 100 1 200000000 204000 10.76 0.46 12 0.03 9477.00 222741.00 111000 20241118 -8.11 74500 20240205 36.91 103700 -1.64 20250217 81000 25.93 20250124 111000 -8.11 20241118 76600 33.16 20240419 0.01 N 032830 500 1000 억 43138068 N N 559 N 00 N
9 20250218 090413 55 20.00 KOSPI200 보험 N N N Y 40 N 102900 -700 5 -0.68 757598500 7393 1.40 102600 103000 101800 134600 72600 103600 102474.65 21.57 0 267 108266 105932 101366 99032 94466 107100 100200 1000 31000 500 78730 100 1 200000000 205800 10.86 0.46 12 0.00 9477.00 222741.00 111000 20241118 -7.30 74500 20240205 38.12 103700 -0.77 20250217 81000 27.04 20250124 111000 -7.30 20241118 76600 34.33 20240419 0.01 N 032830 500 1000 억 43138068 N N 559 N 00 N
10 20250217 160413 55 20.00 KOSPI200 보험 N N N Y 40 N 103600 7000 2 7.25 52266804000 517179 74.81 97500 103700 96800 125500 67700 96600 101060.44 21.60 0 -20735 101466 99032 95266 92832 89066 100250 94050 1000 28900 500 73410 100 1 200000000 207200 10.93 0.47 12 0.26 9477.00 222741.00 111000 20241118 -6.67 73600 20240202 40.76 103700 -0.10 20250217 81000 27.90 20250124 111000 -6.67 20241118 76600 35.25 20240419 0.01 N 032830 500 1000 억 43192725 N N 559 N 00 N
11 20250217 150412 55 20.00 KOSPI200 보험 N N N Y 40 N 103100 6500 2 6.73 47291937100 469063 67.85 97500 103300 96800 125500 67700 96600 100822.14 21.60 0 -19656 101466 99032 95266 92832 89066 100250 94050 1000 28900 500 73410 100 1 200000000 206200 10.88 0.46 12 0.23 9477.00 222741.00 111000 20241118 -7.12 73600 20240202 40.08 103300 -0.19 20250217 81000 27.28 20250124 111000 -7.12 20241118 76600 34.60 20240419 0.01 N 032830 500 1000 억 43192725 N N 124 N 00 N
12 20250217 140412 55 20.00 KOSPI200 보험 N N N Y 40 N 102300 5700 2 5.90 37885688400 377703 54.64 97500 102600 96800 125500 67700 96600 100305.50 21.60 0 -245 101466 99032 95266 92832 89066 100250 94050 1000 28900 500 73410 100 1 200000000 204600 10.79 0.46 12 0.19 9477.00 222741.00 111000 20241118 -7.84 73600 20240202 38.99 102600 -0.29 20250217 81000 26.30 20250124 111000 -7.84 20241118 76600 33.55 20240419 0.01 N 032830 500 1000 억 43192725 N N 124 N 00 N