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
000400/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
20250228,160107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1810,-20,5,-1.09,177504687,98208,205.73,1827,1828,1795,2375,1281,1830,1807.40,1.19,0,-30356,1848,1839,1831,1822,1814,1838,1821,3103,545,1000,1280,1,1,310336320,5617,1.86,0.45,12,0.03,972.00,4052.00,4090,20240626,-55.75,1734,20250207,4.38,2140,-15.42,20250108,1734,4.38,20250207,4090,-55.75,20240626,1734,4.38,20250207,0.58,N,000400,1000,3103 억,,3686579,N,N,0,N,00,N
20250228,150107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1798,-32,5,-1.75,160687305,88886,186.20,1827,1828,1795,2375,1281,1830,1807.79,1.19,0,-26102,1848,1839,1831,1822,1814,1838,1821,3103,545,1000,1280,1,1,310336320,5580,1.85,0.44,12,0.03,972.00,4052.00,4090,20240626,-56.04,1734,20250207,3.69,2140,-15.98,20250108,1734,3.69,20250207,4090,-56.04,20240626,1734,3.69,20250207,0.58,N,000400,1000,3103 억,,3686579,N,N,0,N,00,N
20250228,140107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1802,-28,5,-1.53,117477227,64855,135.86,1827,1828,1800,2375,1281,1830,1811.38,1.19,0,-17720,1848,1839,1831,1822,1814,1838,1821,3103,545,1000,1280,1,1,310336320,5592,1.85,0.44,12,0.02,972.00,4052.00,4090,20240626,-55.94,1734,20250207,3.92,2140,-15.79,20250108,1734,3.92,20250207,4090,-55.94,20240626,1734,3.92,20250207,0.58,N,000400,1000,3103 억,,3686579,N,N,0,N,00,N
20250228,130107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1807,-23,5,-1.26,100774334,55594,116.46,1827,1828,1804,2375,1281,1830,1812.68,1.19,0,-16872,1848,1839,1831,1822,1814,1838,1821,3103,545,1000,1280,1,1,310336320,5608,1.86,0.45,12,0.02,972.00,4052.00,4090,20240626,-55.82,1734,20250207,4.21,2140,-15.56,20250108,1734,4.21,20250207,4090,-55.82,20240626,1734,4.21,20250207,0.58,N,000400,1000,3103 억,,3686579,N,N,0,N,00,N
20250228,120106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1811,-19,5,-1.04,79166647,43632,91.40,1827,1828,1808,2375,1281,1830,1814.41,1.19,0,-10276,1848,1839,1831,1822,1814,1838,1821,3103,545,1000,1280,1,1,310336320,5620,1.86,0.45,12,0.01,972.00,4052.00,4090,20240626,-55.72,1734,20250207,4.44,2140,-15.37,20250108,1734,4.44,20250207,4090,-55.72,20240626,1734,4.44,20250207,0.58,N,000400,1000,3103 억,,3686579,N,N,0,N,00,N
20250228,110107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1812,-18,5,-0.98,64258672,35405,74.17,1827,1828,1808,2375,1281,1830,1814.96,1.19,0,-7965,1848,1839,1831,1822,1814,1838,1821,3103,545,1000,1280,1,1,310336320,5623,1.86,0.45,12,0.01,972.00,4052.00,4090,20240626,-55.70,1734,20250207,4.50,2140,-15.33,20250108,1734,4.50,20250207,4090,-55.70,20240626,1734,4.50,20250207,0.58,N,000400,1000,3103 억,,3686579,N,N,0,N,00,N
20250228,100107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1823,-7,5,-0.38,27548850,15177,31.79,1827,1828,1810,2375,1281,1830,1815.16,1.19,0,-203,1848,1839,1831,1822,1814,1838,1821,3103,545,1000,1280,1,1,310336320,5657,1.88,0.45,12,0.00,972.00,4052.00,4090,20240626,-55.43,1734,20250207,5.13,2140,-14.81,20250108,1734,5.13,20250207,4090,-55.43,20240626,1734,5.13,20250207,0.58,N,000400,1000,3103 억,,3686579,N,N,0,N,00,N
20250228,090107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1824,-6,5,-0.33,429244,235,0.49,1827,1827,1824,2375,1281,1830,1826.42,1.19,0,-40,1848,1839,1831,1822,1814,1838,1821,3103,545,1000,1280,1,1,310336320,5661,1.88,0.45,12,0.00,972.00,4052.00,4090,20240626,-55.40,1734,20250207,5.19,2140,-14.77,20250108,1734,5.19,20250207,4090,-55.40,20240626,1734,5.19,20250207,0.58,N,000400,1000,3103 억,,3686579,N,N,0,N,00,N
20250227,160107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1830,0,3,0.00,87010851,47537,67.04,1830,1840,1823,2375,1281,1830,1830.38,1.19,0,-3253,1846,1838,1831,1823,1816,1842,1827,3103,545,1000,1280,1,1,310336320,5679,1.88,0.45,12,0.02,972.00,4052.00,4090,20240626,-55.26,1734,20250207,5.54,2140,-14.49,20250108,1734,5.54,20250207,4090,-55.26,20240626,1734,5.54,20250207,0.57,N,000400,1000,3103 억,,3703412,N,N,1530,N,00,N
20250227,150107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1829,-1,5,-0.05,81597563,44578,62.87,1830,1840,1823,2375,1281,1830,1830.44,1.19,0,-2794,1846,1838,1831,1823,1816,1842,1827,3103,545,1000,1280,1,1,310336320,5676,1.88,0.45,12,0.01,972.00,4052.00,4090,20240626,-55.28,1734,20250207,5.48,2140,-14.53,20250108,1734,5.48,20250207,4090,-55.28,20240626,1734,5.48,20250207,0.57,N,000400,1000,3103 억,,3703412,N,N,1530,N,00,N
20250227,140107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1830,0,3,0.00,71227205,38908,54.87,1830,1840,1823,2375,1281,1830,1830.66,1.19,0,-1516,1846,1838,1831,1823,1816,1842,1827,3103,545,1000,1280,1,1,310336320,5679,1.88,0.45,12,0.01,972.00,4052.00,4090,20240626,-55.26,1734,20250207,5.54,2140,-14.49,20250108,1734,5.54,20250207,4090,-55.26,20240626,1734,5.54,20250207,0.57,N,000400,1000,3103 억,,3703412,N,N,1530,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 160107 55 60.00 KOSPI 보험 N N N Y 60 N 1810 -20 5 -1.09 177504687 98208 205.73 1827 1828 1795 2375 1281 1830 1807.40 1.19 0 -30356 1848 1839 1831 1822 1814 1838 1821 3103 545 1000 1280 1 1 310336320 5617 1.86 0.45 12 0.03 972.00 4052.00 4090 20240626 -55.75 1734 20250207 4.38 2140 -15.42 20250108 1734 4.38 20250207 4090 -55.75 20240626 1734 4.38 20250207 0.58 N 000400 1000 3103 억 3686579 N N 0 N 00 N
3 20250228 150107 55 60.00 KOSPI 보험 N N N Y 60 N 1798 -32 5 -1.75 160687305 88886 186.20 1827 1828 1795 2375 1281 1830 1807.79 1.19 0 -26102 1848 1839 1831 1822 1814 1838 1821 3103 545 1000 1280 1 1 310336320 5580 1.85 0.44 12 0.03 972.00 4052.00 4090 20240626 -56.04 1734 20250207 3.69 2140 -15.98 20250108 1734 3.69 20250207 4090 -56.04 20240626 1734 3.69 20250207 0.58 N 000400 1000 3103 억 3686579 N N 0 N 00 N
4 20250228 140107 55 60.00 KOSPI 보험 N N N Y 60 N 1802 -28 5 -1.53 117477227 64855 135.86 1827 1828 1800 2375 1281 1830 1811.38 1.19 0 -17720 1848 1839 1831 1822 1814 1838 1821 3103 545 1000 1280 1 1 310336320 5592 1.85 0.44 12 0.02 972.00 4052.00 4090 20240626 -55.94 1734 20250207 3.92 2140 -15.79 20250108 1734 3.92 20250207 4090 -55.94 20240626 1734 3.92 20250207 0.58 N 000400 1000 3103 억 3686579 N N 0 N 00 N
5 20250228 130107 55 60.00 KOSPI 보험 N N N Y 60 N 1807 -23 5 -1.26 100774334 55594 116.46 1827 1828 1804 2375 1281 1830 1812.68 1.19 0 -16872 1848 1839 1831 1822 1814 1838 1821 3103 545 1000 1280 1 1 310336320 5608 1.86 0.45 12 0.02 972.00 4052.00 4090 20240626 -55.82 1734 20250207 4.21 2140 -15.56 20250108 1734 4.21 20250207 4090 -55.82 20240626 1734 4.21 20250207 0.58 N 000400 1000 3103 억 3686579 N N 0 N 00 N
6 20250228 120106 55 60.00 KOSPI 보험 N N N Y 60 N 1811 -19 5 -1.04 79166647 43632 91.40 1827 1828 1808 2375 1281 1830 1814.41 1.19 0 -10276 1848 1839 1831 1822 1814 1838 1821 3103 545 1000 1280 1 1 310336320 5620 1.86 0.45 12 0.01 972.00 4052.00 4090 20240626 -55.72 1734 20250207 4.44 2140 -15.37 20250108 1734 4.44 20250207 4090 -55.72 20240626 1734 4.44 20250207 0.58 N 000400 1000 3103 억 3686579 N N 0 N 00 N
7 20250228 110107 55 60.00 KOSPI 보험 N N N Y 60 N 1812 -18 5 -0.98 64258672 35405 74.17 1827 1828 1808 2375 1281 1830 1814.96 1.19 0 -7965 1848 1839 1831 1822 1814 1838 1821 3103 545 1000 1280 1 1 310336320 5623 1.86 0.45 12 0.01 972.00 4052.00 4090 20240626 -55.70 1734 20250207 4.50 2140 -15.33 20250108 1734 4.50 20250207 4090 -55.70 20240626 1734 4.50 20250207 0.58 N 000400 1000 3103 억 3686579 N N 0 N 00 N
8 20250228 100107 55 60.00 KOSPI 보험 N N N Y 60 N 1823 -7 5 -0.38 27548850 15177 31.79 1827 1828 1810 2375 1281 1830 1815.16 1.19 0 -203 1848 1839 1831 1822 1814 1838 1821 3103 545 1000 1280 1 1 310336320 5657 1.88 0.45 12 0.00 972.00 4052.00 4090 20240626 -55.43 1734 20250207 5.13 2140 -14.81 20250108 1734 5.13 20250207 4090 -55.43 20240626 1734 5.13 20250207 0.58 N 000400 1000 3103 억 3686579 N N 0 N 00 N
9 20250228 090107 55 60.00 KOSPI 보험 N N N Y 60 N 1824 -6 5 -0.33 429244 235 0.49 1827 1827 1824 2375 1281 1830 1826.42 1.19 0 -40 1848 1839 1831 1822 1814 1838 1821 3103 545 1000 1280 1 1 310336320 5661 1.88 0.45 12 0.00 972.00 4052.00 4090 20240626 -55.40 1734 20250207 5.19 2140 -14.77 20250108 1734 5.19 20250207 4090 -55.40 20240626 1734 5.19 20250207 0.58 N 000400 1000 3103 억 3686579 N N 0 N 00 N
10 20250227 160107 55 60.00 KOSPI 보험 N N N Y 60 N 1830 0 3 0.00 87010851 47537 67.04 1830 1840 1823 2375 1281 1830 1830.38 1.19 0 -3253 1846 1838 1831 1823 1816 1842 1827 3103 545 1000 1280 1 1 310336320 5679 1.88 0.45 12 0.02 972.00 4052.00 4090 20240626 -55.26 1734 20250207 5.54 2140 -14.49 20250108 1734 5.54 20250207 4090 -55.26 20240626 1734 5.54 20250207 0.57 N 000400 1000 3103 억 3703412 N N 1530 N 00 N
11 20250227 150107 55 60.00 KOSPI 보험 N N N Y 60 N 1829 -1 5 -0.05 81597563 44578 62.87 1830 1840 1823 2375 1281 1830 1830.44 1.19 0 -2794 1846 1838 1831 1823 1816 1842 1827 3103 545 1000 1280 1 1 310336320 5676 1.88 0.45 12 0.01 972.00 4052.00 4090 20240626 -55.28 1734 20250207 5.48 2140 -14.53 20250108 1734 5.48 20250207 4090 -55.28 20240626 1734 5.48 20250207 0.57 N 000400 1000 3103 억 3703412 N N 1530 N 00 N
12 20250227 140107 55 60.00 KOSPI 보험 N N N Y 60 N 1830 0 3 0.00 71227205 38908 54.87 1830 1840 1823 2375 1281 1830 1830.66 1.19 0 -1516 1846 1838 1831 1823 1816 1842 1827 3103 545 1000 1280 1 1 310336320 5679 1.88 0.45 12 0.01 972.00 4052.00 4090 20240626 -55.26 1734 20250207 5.54 2140 -14.49 20250108 1734 5.54 20250207 4090 -55.26 20240626 1734 5.54 20250207 0.57 N 000400 1000 3103 억 3703412 N N 1530 N 00 N