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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000370/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
20250228,160106,55,60.00,KOSPI,신저가,보험,N,N,N,Y,60,N,3825,-205,5,-5.09,7445988950,1903155,654.98,4020,4070,3825,5230,2825,4030,3912.63,14.72,0,-597489,4163,4096,4048,3981,3933,4072,3957,5837,1200,5000,3060,5,1,116738915,4465,2.39,0.18,12,1.63,1598.00,20892.00,6230,20240820,-38.60,3825,20250228,0.00,4240,-9.79,20250219,3825,0.00,20250228,6230,-38.60,20240820,3825,0.00,20250228,0.64,N,000370,5000,5836 억,,17185817,N,N,3,N,00,N
20250228,150106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3970,-60,5,-1.49,3613530765,904522,311.29,4020,4070,3945,5230,2825,4030,3994.90,14.72,0,-430069,4163,4096,4048,3981,3933,4072,3957,5837,1200,5000,3060,5,1,116738915,4635,2.48,0.19,12,0.77,1598.00,20892.00,6230,20240820,-36.28,3925,20250213,1.15,4240,-6.37,20250219,3925,1.15,20250213,6230,-36.28,20240820,3925,1.15,20250213,0.64,N,000370,5000,5836 억,,17185817,N,N,3,N,00,N
20250228,140107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3955,-75,5,-1.86,2694971140,673007,231.62,4020,4070,3950,5230,2825,4030,4004.31,14.72,0,-231791,4163,4096,4048,3981,3933,4072,3957,5837,1200,5000,3060,5,1,116738915,4617,2.47,0.19,12,0.58,1598.00,20892.00,6230,20240820,-36.52,3925,20250213,0.76,4240,-6.72,20250219,3925,0.76,20250213,6230,-36.52,20240820,3925,0.76,20250213,0.64,N,000370,5000,5836 억,,17185817,N,N,3,N,00,N
20250228,130106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4005,-25,5,-0.62,2025991210,504795,173.73,4020,4070,3965,5230,2825,4030,4013.44,14.72,0,-122908,4163,4096,4048,3981,3933,4072,3957,5837,1200,5000,3060,5,1,116738915,4675,2.51,0.19,12,0.43,1598.00,20892.00,6230,20240820,-35.71,3925,20250213,2.04,4240,-5.54,20250219,3925,2.04,20250213,6230,-35.71,20240820,3925,2.04,20250213,0.64,N,000370,5000,5836 억,,17185817,N,N,3,N,00,N
20250228,120106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4025,-5,5,-0.12,1747743250,435452,149.86,4020,4070,3965,5230,2825,4030,4013.57,14.72,0,-81455,4163,4096,4048,3981,3933,4072,3957,5837,1200,5000,3060,5,1,116738915,4699,2.52,0.19,12,0.37,1598.00,20892.00,6230,20240820,-35.39,3925,20250213,2.55,4240,-5.07,20250219,3925,2.55,20250213,6230,-35.39,20240820,3925,2.55,20250213,0.64,N,000370,5000,5836 억,,17185817,N,N,3,N,00,N
20250228,110106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4035,5,2,0.12,1240226695,309591,106.55,4020,4050,3965,5230,2825,4030,4005.89,14.72,0,-38843,4163,4096,4048,3981,3933,4072,3957,5837,1200,5000,3060,5,1,116738915,4710,2.53,0.19,12,0.27,1598.00,20892.00,6230,20240820,-35.23,3925,20250213,2.80,4240,-4.83,20250219,3925,2.80,20250213,6230,-35.23,20240820,3925,2.80,20250213,0.64,N,000370,5000,5836 억,,17185817,N,N,3,N,00,N
20250228,100106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3990,-40,5,-0.99,526874785,131268,45.18,4020,4050,3985,5230,2825,4030,4013.52,14.72,0,-3575,4163,4096,4048,3981,3933,4072,3957,5837,1200,5000,3060,5,1,116738915,4658,2.50,0.19,12,0.11,1598.00,20892.00,6230,20240820,-35.96,3925,20250213,1.66,4240,-5.90,20250219,3925,1.66,20250213,6230,-35.96,20240820,3925,1.66,20250213,0.64,N,000370,5000,5836 억,,17185817,N,N,3,N,00,N
20250228,090106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4000,-30,5,-0.74,60341640,15025,5.17,4020,4030,4000,5230,2825,4030,4014.32,14.72,0,-11401,4163,4096,4048,3981,3933,4072,3957,5837,1200,5000,3060,5,1,116738915,4670,2.50,0.19,12,0.01,1598.00,20892.00,6230,20240820,-35.79,3925,20250213,1.91,4240,-5.66,20250219,3925,1.91,20250213,6230,-35.79,20240820,3925,1.91,20250213,0.64,N,000370,5000,5836 억,,17185817,N,N,3,N,00,N
20250227,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4030,-45,5,-1.10,1156367695,287107,112.62,4080,4115,4000,5290,2855,4075,4027.65,14.86,0,-168105,4128,4101,4058,4031,3988,4115,4045,5837,1215,5000,3090,5,1,116738915,4705,2.52,0.19,12,0.25,1598.00,20892.00,6230,20240820,-35.31,3925,20250213,2.68,4240,-4.95,20250219,3925,2.68,20250213,6230,-35.31,20240820,3925,2.68,20250213,0.63,N,000370,5000,5836 억,,17352902,N,N,3,N,00,N
20250227,150106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4005,-70,5,-1.72,1027201450,254952,100.01,4080,4115,4000,5290,2855,4075,4029.00,14.86,0,-147735,4128,4101,4058,4031,3988,4115,4045,5837,1215,5000,3090,5,1,116738915,4675,2.51,0.19,12,0.22,1598.00,20892.00,6230,20240820,-35.71,3925,20250213,2.04,4240,-5.54,20250219,3925,2.04,20250213,6230,-35.71,20240820,3925,2.04,20250213,0.63,N,000370,5000,5836 억,,17352902,N,N,55,N,00,N
20250227,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4010,-65,5,-1.60,894617080,221901,87.05,4080,4115,4000,5290,2855,4075,4031.60,14.86,0,-127281,4128,4101,4058,4031,3988,4115,4045,5837,1215,5000,3090,5,1,116738915,4681,2.51,0.19,12,0.19,1598.00,20892.00,6230,20240820,-35.63,3925,20250213,2.17,4240,-5.42,20250219,3925,2.17,20250213,6230,-35.63,20240820,3925,2.17,20250213,0.63,N,000370,5000,5836 억,,17352902,N,N,55,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 20250228 160106 55 60.00 KOSPI 신저가 보험 N N N Y 60 N 3825 -205 5 -5.09 7445988950 1903155 654.98 4020 4070 3825 5230 2825 4030 3912.63 14.72 0 -597489 4163 4096 4048 3981 3933 4072 3957 5837 1200 5000 3060 5 1 116738915 4465 2.39 0.18 12 1.63 1598.00 20892.00 6230 20240820 -38.60 3825 20250228 0.00 4240 -9.79 20250219 3825 0.00 20250228 6230 -38.60 20240820 3825 0.00 20250228 0.64 N 000370 5000 5836 억 17185817 N N 3 N 00 N
3 20250228 150106 55 60.00 KOSPI 보험 N N N Y 60 N 3970 -60 5 -1.49 3613530765 904522 311.29 4020 4070 3945 5230 2825 4030 3994.90 14.72 0 -430069 4163 4096 4048 3981 3933 4072 3957 5837 1200 5000 3060 5 1 116738915 4635 2.48 0.19 12 0.77 1598.00 20892.00 6230 20240820 -36.28 3925 20250213 1.15 4240 -6.37 20250219 3925 1.15 20250213 6230 -36.28 20240820 3925 1.15 20250213 0.64 N 000370 5000 5836 억 17185817 N N 3 N 00 N
4 20250228 140107 55 60.00 KOSPI 보험 N N N Y 60 N 3955 -75 5 -1.86 2694971140 673007 231.62 4020 4070 3950 5230 2825 4030 4004.31 14.72 0 -231791 4163 4096 4048 3981 3933 4072 3957 5837 1200 5000 3060 5 1 116738915 4617 2.47 0.19 12 0.58 1598.00 20892.00 6230 20240820 -36.52 3925 20250213 0.76 4240 -6.72 20250219 3925 0.76 20250213 6230 -36.52 20240820 3925 0.76 20250213 0.64 N 000370 5000 5836 억 17185817 N N 3 N 00 N
5 20250228 130106 55 60.00 KOSPI 보험 N N N Y 60 N 4005 -25 5 -0.62 2025991210 504795 173.73 4020 4070 3965 5230 2825 4030 4013.44 14.72 0 -122908 4163 4096 4048 3981 3933 4072 3957 5837 1200 5000 3060 5 1 116738915 4675 2.51 0.19 12 0.43 1598.00 20892.00 6230 20240820 -35.71 3925 20250213 2.04 4240 -5.54 20250219 3925 2.04 20250213 6230 -35.71 20240820 3925 2.04 20250213 0.64 N 000370 5000 5836 억 17185817 N N 3 N 00 N
6 20250228 120106 55 60.00 KOSPI 보험 N N N Y 60 N 4025 -5 5 -0.12 1747743250 435452 149.86 4020 4070 3965 5230 2825 4030 4013.57 14.72 0 -81455 4163 4096 4048 3981 3933 4072 3957 5837 1200 5000 3060 5 1 116738915 4699 2.52 0.19 12 0.37 1598.00 20892.00 6230 20240820 -35.39 3925 20250213 2.55 4240 -5.07 20250219 3925 2.55 20250213 6230 -35.39 20240820 3925 2.55 20250213 0.64 N 000370 5000 5836 억 17185817 N N 3 N 00 N
7 20250228 110106 55 60.00 KOSPI 보험 N N N Y 60 N 4035 5 2 0.12 1240226695 309591 106.55 4020 4050 3965 5230 2825 4030 4005.89 14.72 0 -38843 4163 4096 4048 3981 3933 4072 3957 5837 1200 5000 3060 5 1 116738915 4710 2.53 0.19 12 0.27 1598.00 20892.00 6230 20240820 -35.23 3925 20250213 2.80 4240 -4.83 20250219 3925 2.80 20250213 6230 -35.23 20240820 3925 2.80 20250213 0.64 N 000370 5000 5836 억 17185817 N N 3 N 00 N
8 20250228 100106 55 60.00 KOSPI 보험 N N N Y 60 N 3990 -40 5 -0.99 526874785 131268 45.18 4020 4050 3985 5230 2825 4030 4013.52 14.72 0 -3575 4163 4096 4048 3981 3933 4072 3957 5837 1200 5000 3060 5 1 116738915 4658 2.50 0.19 12 0.11 1598.00 20892.00 6230 20240820 -35.96 3925 20250213 1.66 4240 -5.90 20250219 3925 1.66 20250213 6230 -35.96 20240820 3925 1.66 20250213 0.64 N 000370 5000 5836 억 17185817 N N 3 N 00 N
9 20250228 090106 55 60.00 KOSPI 보험 N N N Y 60 N 4000 -30 5 -0.74 60341640 15025 5.17 4020 4030 4000 5230 2825 4030 4014.32 14.72 0 -11401 4163 4096 4048 3981 3933 4072 3957 5837 1200 5000 3060 5 1 116738915 4670 2.50 0.19 12 0.01 1598.00 20892.00 6230 20240820 -35.79 3925 20250213 1.91 4240 -5.66 20250219 3925 1.91 20250213 6230 -35.79 20240820 3925 1.91 20250213 0.64 N 000370 5000 5836 억 17185817 N N 3 N 00 N
10 20250227 160106 55 60.00 KOSPI 보험 N N N Y 60 N 4030 -45 5 -1.10 1156367695 287107 112.62 4080 4115 4000 5290 2855 4075 4027.65 14.86 0 -168105 4128 4101 4058 4031 3988 4115 4045 5837 1215 5000 3090 5 1 116738915 4705 2.52 0.19 12 0.25 1598.00 20892.00 6230 20240820 -35.31 3925 20250213 2.68 4240 -4.95 20250219 3925 2.68 20250213 6230 -35.31 20240820 3925 2.68 20250213 0.63 N 000370 5000 5836 억 17352902 N N 3 N 00 N
11 20250227 150106 55 60.00 KOSPI 보험 N N N Y 60 N 4005 -70 5 -1.72 1027201450 254952 100.01 4080 4115 4000 5290 2855 4075 4029.00 14.86 0 -147735 4128 4101 4058 4031 3988 4115 4045 5837 1215 5000 3090 5 1 116738915 4675 2.51 0.19 12 0.22 1598.00 20892.00 6230 20240820 -35.71 3925 20250213 2.04 4240 -5.54 20250219 3925 2.04 20250213 6230 -35.71 20240820 3925 2.04 20250213 0.63 N 000370 5000 5836 억 17352902 N N 55 N 00 N
12 20250227 140106 55 60.00 KOSPI 보험 N N N Y 60 N 4010 -65 5 -1.60 894617080 221901 87.05 4080 4115 4000 5290 2855 4075 4031.60 14.86 0 -127281 4128 4101 4058 4031 3988 4115 4045 5837 1215 5000 3090 5 1 116738915 4681 2.51 0.19 12 0.19 1598.00 20892.00 6230 20240820 -35.63 3925 20250213 2.17 4240 -5.42 20250219 3925 2.17 20250213 6230 -35.63 20240820 3925 2.17 20250213 0.63 N 000370 5000 5836 억 17352902 N N 55 N 00 N