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
082640/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
20250228,160722,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4980,-280,5,-5.32,5999992840,1179806,458.28,5250,5360,4920,6830,3690,5260,5086.05,82.07,0,-164858,5533,5396,5313,5176,5093,5355,5135,8068,1570,5000,3680,5,1,161358585,8036,2.97,0.27,12,0.73,1677.00,18372.00,9440,20240731,-47.25,4375,20250102,13.83,5630,-11.55,20250225,4375,13.83,20250102,9440,-47.25,20240731,4375,13.83,20250102,0.29,N,082640,5000,8067 억,,132424915,N,N,0,N,00,N
20250228,150725,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5100,-160,5,-3.04,3183777230,614905,238.85,5250,5360,4920,6830,3690,5260,5177.67,82.07,0,-114079,5533,5396,5313,5176,5093,5355,5135,8068,1570,5000,3680,10,1,161358585,8229,3.04,0.28,12,0.38,1677.00,18372.00,9440,20240731,-45.97,4375,20250102,16.57,5630,-9.41,20250225,4375,16.57,20250102,9440,-45.97,20240731,4375,16.57,20250102,0.29,N,082640,5000,8067 억,,132424915,N,N,0,N,00,N
20250228,140727,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5130,-130,5,-2.47,2783637020,536498,208.40,5250,5360,4920,6830,3690,5260,5188.53,82.07,0,-90664,5533,5396,5313,5176,5093,5355,5135,8068,1570,5000,3680,10,1,161358585,8278,3.06,0.28,12,0.33,1677.00,18372.00,9440,20240731,-45.66,4375,20250102,17.26,5630,-8.88,20250225,4375,17.26,20250102,9440,-45.66,20240731,4375,17.26,20250102,0.29,N,082640,5000,8067 억,,132424915,N,N,0,N,00,N
20250228,130723,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5110,-150,5,-2.85,2444326330,470397,182.72,5250,5360,4920,6830,3690,5260,5196.31,82.07,0,-66505,5533,5396,5313,5176,5093,5355,5135,8068,1570,5000,3680,10,1,161358585,8245,3.05,0.28,12,0.29,1677.00,18372.00,9440,20240731,-45.87,4375,20250102,16.80,5630,-9.24,20250225,4375,16.80,20250102,9440,-45.87,20240731,4375,16.80,20250102,0.29,N,082640,5000,8067 억,,132424915,N,N,0,N,00,N
20250228,120721,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5190,-70,5,-1.33,2089414120,401086,155.80,5250,5360,4920,6830,3690,5260,5209.39,82.07,0,-50208,5533,5396,5313,5176,5093,5355,5135,8068,1570,5000,3680,10,1,161358585,8375,3.09,0.28,12,0.25,1677.00,18372.00,9440,20240731,-45.02,4375,20250102,18.63,5630,-7.82,20250225,4375,18.63,20250102,9440,-45.02,20240731,4375,18.63,20250102,0.29,N,082640,5000,8067 억,,132424915,N,N,0,N,00,N
20250228,110721,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5240,-20,5,-0.38,1148314060,219443,85.24,5250,5360,5140,6830,3690,5260,5232.86,82.07,0,-41938,5533,5396,5313,5176,5093,5355,5135,8068,1570,5000,3680,10,1,161358585,8455,3.12,0.29,12,0.14,1677.00,18372.00,9440,20240731,-44.49,4375,20250102,19.77,5630,-6.93,20250225,4375,19.77,20250102,9440,-44.49,20240731,4375,19.77,20250102,0.29,N,082640,5000,8067 억,,132424915,N,N,0,N,00,N
20250228,100720,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5360,100,2,1.90,437899270,83222,32.33,5250,5360,5170,6830,3690,5260,5261.82,82.07,0,-9456,5533,5396,5313,5176,5093,5355,5135,8068,1570,5000,3680,10,1,161358585,8649,3.20,0.29,12,0.05,1677.00,18372.00,9440,20240731,-43.22,4375,20250102,22.51,5630,-4.80,20250225,4375,22.51,20250102,9440,-43.22,20240731,4375,22.51,20250102,0.29,N,082640,5000,8067 억,,132424915,N,N,0,N,00,N
20250228,090723,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5320,60,2,1.14,54295460,10267,3.99,5250,5340,5250,6830,3690,5260,5288.35,82.07,0,-2780,5533,5396,5313,5176,5093,5355,5135,8068,1570,5000,3680,10,1,161358585,8584,3.17,0.29,12,0.01,1677.00,18372.00,9440,20240731,-43.64,4375,20250102,21.60,5630,-5.51,20250225,4375,21.60,20250102,9440,-43.64,20240731,4375,21.60,20250102,0.29,N,082640,5000,8067 억,,132424915,N,N,0,N,00,N
20250227,160716,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5260,-40,5,-0.75,1366727270,257257,44.12,5300,5450,5230,6890,3710,5300,5312.69,82.09,0,-41115,5753,5526,5393,5166,5033,5460,5100,8068,1590,5000,3710,10,1,161358585,8487,3.14,0.29,12,0.16,1677.00,18372.00,9440,20240731,-44.28,4375,20250102,20.23,5630,-6.57,20250225,4375,20.23,20250102,9440,-44.28,20240731,4375,20.23,20250102,0.29,N,082640,5000,8067 억,,132451725,N,N,923,N,00,N
20250227,150715,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5280,-20,5,-0.38,1244303440,233999,40.13,5300,5450,5230,6890,3710,5300,5317.56,82.09,0,-36437,5753,5526,5393,5166,5033,5460,5100,8068,1590,5000,3710,10,1,161358585,8520,3.15,0.29,12,0.15,1677.00,18372.00,9440,20240731,-44.07,4375,20250102,20.69,5630,-6.22,20250225,4375,20.69,20250102,9440,-44.07,20240731,4375,20.69,20250102,0.29,N,082640,5000,8067 억,,132451725,N,N,923,N,00,N
20250227,140717,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5290,-10,5,-0.19,1134758050,213264,36.57,5300,5450,5230,6890,3710,5300,5320.91,82.09,0,-28280,5753,5526,5393,5166,5033,5460,5100,8068,1590,5000,3710,10,1,161358585,8536,3.15,0.29,12,0.13,1677.00,18372.00,9440,20240731,-43.96,4375,20250102,20.91,5630,-6.04,20250225,4375,20.91,20250102,9440,-43.96,20240731,4375,20.91,20250102,0.29,N,082640,5000,8067 억,,132451725,N,N,923,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 160722 55 60.00 KOSPI 보험 N N N Y 60 N 4980 -280 5 -5.32 5999992840 1179806 458.28 5250 5360 4920 6830 3690 5260 5086.05 82.07 0 -164858 5533 5396 5313 5176 5093 5355 5135 8068 1570 5000 3680 5 1 161358585 8036 2.97 0.27 12 0.73 1677.00 18372.00 9440 20240731 -47.25 4375 20250102 13.83 5630 -11.55 20250225 4375 13.83 20250102 9440 -47.25 20240731 4375 13.83 20250102 0.29 N 082640 5000 8067 억 132424915 N N 0 N 00 N
3 20250228 150725 55 60.00 KOSPI 보험 N N N Y 60 N 5100 -160 5 -3.04 3183777230 614905 238.85 5250 5360 4920 6830 3690 5260 5177.67 82.07 0 -114079 5533 5396 5313 5176 5093 5355 5135 8068 1570 5000 3680 10 1 161358585 8229 3.04 0.28 12 0.38 1677.00 18372.00 9440 20240731 -45.97 4375 20250102 16.57 5630 -9.41 20250225 4375 16.57 20250102 9440 -45.97 20240731 4375 16.57 20250102 0.29 N 082640 5000 8067 억 132424915 N N 0 N 00 N
4 20250228 140727 55 60.00 KOSPI 보험 N N N Y 60 N 5130 -130 5 -2.47 2783637020 536498 208.40 5250 5360 4920 6830 3690 5260 5188.53 82.07 0 -90664 5533 5396 5313 5176 5093 5355 5135 8068 1570 5000 3680 10 1 161358585 8278 3.06 0.28 12 0.33 1677.00 18372.00 9440 20240731 -45.66 4375 20250102 17.26 5630 -8.88 20250225 4375 17.26 20250102 9440 -45.66 20240731 4375 17.26 20250102 0.29 N 082640 5000 8067 억 132424915 N N 0 N 00 N
5 20250228 130723 55 60.00 KOSPI 보험 N N N Y 60 N 5110 -150 5 -2.85 2444326330 470397 182.72 5250 5360 4920 6830 3690 5260 5196.31 82.07 0 -66505 5533 5396 5313 5176 5093 5355 5135 8068 1570 5000 3680 10 1 161358585 8245 3.05 0.28 12 0.29 1677.00 18372.00 9440 20240731 -45.87 4375 20250102 16.80 5630 -9.24 20250225 4375 16.80 20250102 9440 -45.87 20240731 4375 16.80 20250102 0.29 N 082640 5000 8067 억 132424915 N N 0 N 00 N
6 20250228 120721 55 60.00 KOSPI 보험 N N N Y 60 N 5190 -70 5 -1.33 2089414120 401086 155.80 5250 5360 4920 6830 3690 5260 5209.39 82.07 0 -50208 5533 5396 5313 5176 5093 5355 5135 8068 1570 5000 3680 10 1 161358585 8375 3.09 0.28 12 0.25 1677.00 18372.00 9440 20240731 -45.02 4375 20250102 18.63 5630 -7.82 20250225 4375 18.63 20250102 9440 -45.02 20240731 4375 18.63 20250102 0.29 N 082640 5000 8067 억 132424915 N N 0 N 00 N
7 20250228 110721 55 60.00 KOSPI 보험 N N N Y 60 N 5240 -20 5 -0.38 1148314060 219443 85.24 5250 5360 5140 6830 3690 5260 5232.86 82.07 0 -41938 5533 5396 5313 5176 5093 5355 5135 8068 1570 5000 3680 10 1 161358585 8455 3.12 0.29 12 0.14 1677.00 18372.00 9440 20240731 -44.49 4375 20250102 19.77 5630 -6.93 20250225 4375 19.77 20250102 9440 -44.49 20240731 4375 19.77 20250102 0.29 N 082640 5000 8067 억 132424915 N N 0 N 00 N
8 20250228 100720 55 60.00 KOSPI 보험 N N N Y 60 N 5360 100 2 1.90 437899270 83222 32.33 5250 5360 5170 6830 3690 5260 5261.82 82.07 0 -9456 5533 5396 5313 5176 5093 5355 5135 8068 1570 5000 3680 10 1 161358585 8649 3.20 0.29 12 0.05 1677.00 18372.00 9440 20240731 -43.22 4375 20250102 22.51 5630 -4.80 20250225 4375 22.51 20250102 9440 -43.22 20240731 4375 22.51 20250102 0.29 N 082640 5000 8067 억 132424915 N N 0 N 00 N
9 20250228 090723 55 60.00 KOSPI 보험 N N N Y 60 N 5320 60 2 1.14 54295460 10267 3.99 5250 5340 5250 6830 3690 5260 5288.35 82.07 0 -2780 5533 5396 5313 5176 5093 5355 5135 8068 1570 5000 3680 10 1 161358585 8584 3.17 0.29 12 0.01 1677.00 18372.00 9440 20240731 -43.64 4375 20250102 21.60 5630 -5.51 20250225 4375 21.60 20250102 9440 -43.64 20240731 4375 21.60 20250102 0.29 N 082640 5000 8067 억 132424915 N N 0 N 00 N
10 20250227 160716 55 60.00 KOSPI 보험 N N N Y 60 N 5260 -40 5 -0.75 1366727270 257257 44.12 5300 5450 5230 6890 3710 5300 5312.69 82.09 0 -41115 5753 5526 5393 5166 5033 5460 5100 8068 1590 5000 3710 10 1 161358585 8487 3.14 0.29 12 0.16 1677.00 18372.00 9440 20240731 -44.28 4375 20250102 20.23 5630 -6.57 20250225 4375 20.23 20250102 9440 -44.28 20240731 4375 20.23 20250102 0.29 N 082640 5000 8067 억 132451725 N N 923 N 00 N
11 20250227 150715 55 60.00 KOSPI 보험 N N N Y 60 N 5280 -20 5 -0.38 1244303440 233999 40.13 5300 5450 5230 6890 3710 5300 5317.56 82.09 0 -36437 5753 5526 5393 5166 5033 5460 5100 8068 1590 5000 3710 10 1 161358585 8520 3.15 0.29 12 0.15 1677.00 18372.00 9440 20240731 -44.07 4375 20250102 20.69 5630 -6.22 20250225 4375 20.69 20250102 9440 -44.07 20240731 4375 20.69 20250102 0.29 N 082640 5000 8067 억 132451725 N N 923 N 00 N
12 20250227 140717 55 60.00 KOSPI 보험 N N N Y 60 N 5290 -10 5 -0.19 1134758050 213264 36.57 5300 5450 5230 6890 3710 5300 5320.91 82.09 0 -28280 5753 5526 5393 5166 5033 5460 5100 8068 1590 5000 3710 10 1 161358585 8536 3.15 0.29 12 0.13 1677.00 18372.00 9440 20240731 -43.96 4375 20250102 20.91 5630 -6.04 20250225 4375 20.91 20250102 9440 -43.96 20240731 4375 20.91 20250102 0.29 N 082640 5000 8067 억 132451725 N N 923 N 00 N