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
085620/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
20250228,160731,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4720,-100,5,-2.07,180448885,38167,85.39,4815,4815,4680,6260,3375,4820,4727.88,1.21,0,9484,4970,4895,4835,4760,4700,4865,4730,8851,1440,5000,3560,5,1,177016189,8355,7.97,0.28,12,0.02,592.00,16563.00,6430,20240219,-26.59,4250,20250214,11.06,5470,-13.71,20250120,4250,11.06,20250214,6140,-23.13,20240627,4250,11.06,20250214,0.05,N,085620,5000,8850 억,,2142141,N,N,0,N,00,N
20250228,150735,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4710,-110,5,-2.28,171805130,36333,81.29,4815,4815,4680,6260,3375,4820,4728.62,1.21,0,9684,4970,4895,4835,4760,4700,4865,4730,8851,1440,5000,3560,5,1,177016189,8337,7.96,0.28,12,0.02,592.00,16563.00,6430,20240219,-26.75,4250,20250214,10.82,5470,-13.89,20250120,4250,10.82,20250214,6140,-23.29,20240627,4250,10.82,20250214,0.05,N,085620,5000,8850 억,,2142141,N,N,0,N,00,N
20250228,140737,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4760,-60,5,-1.24,160133835,33864,75.77,4815,4815,4680,6260,3375,4820,4728.73,1.21,0,9840,4970,4895,4835,4760,4700,4865,4730,8851,1440,5000,3560,5,1,177016189,8426,8.04,0.29,12,0.02,592.00,16563.00,6430,20240219,-25.97,4250,20250214,12.00,5470,-12.98,20250120,4250,12.00,20250214,6140,-22.48,20240627,4250,12.00,20250214,0.05,N,085620,5000,8850 억,,2142141,N,N,0,N,00,N
20250228,130733,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4720,-100,5,-2.07,132540690,28024,62.70,4815,4815,4680,6260,3375,4820,4729.54,1.21,0,7565,4970,4895,4835,4760,4700,4865,4730,8851,1440,5000,3560,5,1,177016189,8355,7.97,0.28,12,0.02,592.00,16563.00,6430,20240219,-26.59,4250,20250214,11.06,5470,-13.71,20250120,4250,11.06,20250214,6140,-23.13,20240627,4250,11.06,20250214,0.05,N,085620,5000,8850 억,,2142141,N,N,0,N,00,N
20250228,120730,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4715,-105,5,-2.18,119877995,25347,56.71,4815,4815,4680,6260,3375,4820,4729.47,1.21,0,8197,4970,4895,4835,4760,4700,4865,4730,8851,1440,5000,3560,5,1,177016189,8346,7.96,0.28,12,0.01,592.00,16563.00,6430,20240219,-26.67,4250,20250214,10.94,5470,-13.80,20250120,4250,10.94,20250214,6140,-23.21,20240627,4250,10.94,20250214,0.05,N,085620,5000,8850 억,,2142141,N,N,0,N,00,N
20250228,110731,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4725,-95,5,-1.97,61724060,12983,29.05,4815,4815,4720,6260,3375,4820,4754.22,1.21,0,2533,4970,4895,4835,4760,4700,4865,4730,8851,1440,5000,3560,5,1,177016189,8364,7.98,0.29,12,0.01,592.00,16563.00,6430,20240219,-26.52,4250,20250214,11.18,5470,-13.62,20250120,4250,11.18,20250214,6140,-23.05,20240627,4250,11.18,20250214,0.05,N,085620,5000,8850 억,,2142141,N,N,0,N,00,N
20250228,100729,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4770,-50,5,-1.04,19183610,4009,8.97,4815,4815,4755,6260,3375,4820,4785.14,1.21,0,-400,4970,4895,4835,4760,4700,4865,4730,8851,1440,5000,3560,5,1,177016189,8444,8.06,0.29,12,0.00,592.00,16563.00,6430,20240219,-25.82,4250,20250214,12.24,5470,-12.80,20250120,4250,12.24,20250214,6140,-22.31,20240627,4250,12.24,20250214,0.05,N,085620,5000,8850 억,,2142141,N,N,0,N,00,N
20250228,090732,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4775,-45,5,-0.93,8614410,1798,4.02,4815,4815,4775,6260,3375,4820,4791.11,1.21,0,-160,4970,4895,4835,4760,4700,4865,4730,8851,1440,5000,3560,5,1,177016189,8453,8.07,0.29,12,0.00,592.00,16563.00,6430,20240219,-25.74,4250,20250214,12.35,5470,-12.71,20250120,4250,12.35,20250214,6140,-22.23,20240627,4250,12.35,20250214,0.05,N,085620,5000,8850 억,,2142141,N,N,0,N,00,N
20250227,160725,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4820,-25,5,-0.52,214109210,44695,125.79,4835,4910,4775,6290,3395,4845,4790.45,1.22,0,-12308,5038,4941,4893,4796,4748,4917,4772,8851,1445,5000,3580,5,1,177016189,8532,8.14,0.29,12,0.03,592.00,16563.00,6430,20240219,-25.04,4250,20250214,13.41,5470,-11.88,20250120,4250,13.41,20250214,6140,-21.50,20240627,4250,13.41,20250214,0.05,N,085620,5000,8850 억,,2157782,N,N,772,N,00,N
20250227,150724,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4785,-60,5,-1.24,188986115,39452,111.04,4835,4910,4775,6290,3395,4845,4790.28,1.22,0,-11858,5038,4941,4893,4796,4748,4917,4772,8851,1445,5000,3580,5,1,177016189,8470,8.08,0.29,12,0.02,592.00,16563.00,6430,20240219,-25.58,4250,20250214,12.59,5470,-12.52,20250120,4250,12.59,20250214,6140,-22.07,20240627,4250,12.59,20250214,0.05,N,085620,5000,8850 억,,2157782,N,N,772,N,00,N
20250227,140727,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4790,-55,5,-1.14,169196180,35321,99.41,4835,4910,4775,6290,3395,4845,4790.24,1.22,0,-10861,5038,4941,4893,4796,4748,4917,4772,8851,1445,5000,3580,5,1,177016189,8479,8.09,0.29,12,0.02,592.00,16563.00,6430,20240219,-25.51,4250,20250214,12.71,5470,-12.43,20250120,4250,12.71,20250214,6140,-21.99,20240627,4250,12.71,20250214,0.05,N,085620,5000,8850 억,,2157782,N,N,772,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 160731 55 60.00 KOSPI 보험 N N N Y 60 N 4720 -100 5 -2.07 180448885 38167 85.39 4815 4815 4680 6260 3375 4820 4727.88 1.21 0 9484 4970 4895 4835 4760 4700 4865 4730 8851 1440 5000 3560 5 1 177016189 8355 7.97 0.28 12 0.02 592.00 16563.00 6430 20240219 -26.59 4250 20250214 11.06 5470 -13.71 20250120 4250 11.06 20250214 6140 -23.13 20240627 4250 11.06 20250214 0.05 N 085620 5000 8850 억 2142141 N N 0 N 00 N
3 20250228 150735 55 60.00 KOSPI 보험 N N N Y 60 N 4710 -110 5 -2.28 171805130 36333 81.29 4815 4815 4680 6260 3375 4820 4728.62 1.21 0 9684 4970 4895 4835 4760 4700 4865 4730 8851 1440 5000 3560 5 1 177016189 8337 7.96 0.28 12 0.02 592.00 16563.00 6430 20240219 -26.75 4250 20250214 10.82 5470 -13.89 20250120 4250 10.82 20250214 6140 -23.29 20240627 4250 10.82 20250214 0.05 N 085620 5000 8850 억 2142141 N N 0 N 00 N
4 20250228 140737 55 60.00 KOSPI 보험 N N N Y 60 N 4760 -60 5 -1.24 160133835 33864 75.77 4815 4815 4680 6260 3375 4820 4728.73 1.21 0 9840 4970 4895 4835 4760 4700 4865 4730 8851 1440 5000 3560 5 1 177016189 8426 8.04 0.29 12 0.02 592.00 16563.00 6430 20240219 -25.97 4250 20250214 12.00 5470 -12.98 20250120 4250 12.00 20250214 6140 -22.48 20240627 4250 12.00 20250214 0.05 N 085620 5000 8850 억 2142141 N N 0 N 00 N
5 20250228 130733 55 60.00 KOSPI 보험 N N N Y 60 N 4720 -100 5 -2.07 132540690 28024 62.70 4815 4815 4680 6260 3375 4820 4729.54 1.21 0 7565 4970 4895 4835 4760 4700 4865 4730 8851 1440 5000 3560 5 1 177016189 8355 7.97 0.28 12 0.02 592.00 16563.00 6430 20240219 -26.59 4250 20250214 11.06 5470 -13.71 20250120 4250 11.06 20250214 6140 -23.13 20240627 4250 11.06 20250214 0.05 N 085620 5000 8850 억 2142141 N N 0 N 00 N
6 20250228 120730 55 60.00 KOSPI 보험 N N N Y 60 N 4715 -105 5 -2.18 119877995 25347 56.71 4815 4815 4680 6260 3375 4820 4729.47 1.21 0 8197 4970 4895 4835 4760 4700 4865 4730 8851 1440 5000 3560 5 1 177016189 8346 7.96 0.28 12 0.01 592.00 16563.00 6430 20240219 -26.67 4250 20250214 10.94 5470 -13.80 20250120 4250 10.94 20250214 6140 -23.21 20240627 4250 10.94 20250214 0.05 N 085620 5000 8850 억 2142141 N N 0 N 00 N
7 20250228 110731 55 60.00 KOSPI 보험 N N N Y 60 N 4725 -95 5 -1.97 61724060 12983 29.05 4815 4815 4720 6260 3375 4820 4754.22 1.21 0 2533 4970 4895 4835 4760 4700 4865 4730 8851 1440 5000 3560 5 1 177016189 8364 7.98 0.29 12 0.01 592.00 16563.00 6430 20240219 -26.52 4250 20250214 11.18 5470 -13.62 20250120 4250 11.18 20250214 6140 -23.05 20240627 4250 11.18 20250214 0.05 N 085620 5000 8850 억 2142141 N N 0 N 00 N
8 20250228 100729 55 60.00 KOSPI 보험 N N N Y 60 N 4770 -50 5 -1.04 19183610 4009 8.97 4815 4815 4755 6260 3375 4820 4785.14 1.21 0 -400 4970 4895 4835 4760 4700 4865 4730 8851 1440 5000 3560 5 1 177016189 8444 8.06 0.29 12 0.00 592.00 16563.00 6430 20240219 -25.82 4250 20250214 12.24 5470 -12.80 20250120 4250 12.24 20250214 6140 -22.31 20240627 4250 12.24 20250214 0.05 N 085620 5000 8850 억 2142141 N N 0 N 00 N
9 20250228 090732 55 60.00 KOSPI 보험 N N N Y 60 N 4775 -45 5 -0.93 8614410 1798 4.02 4815 4815 4775 6260 3375 4820 4791.11 1.21 0 -160 4970 4895 4835 4760 4700 4865 4730 8851 1440 5000 3560 5 1 177016189 8453 8.07 0.29 12 0.00 592.00 16563.00 6430 20240219 -25.74 4250 20250214 12.35 5470 -12.71 20250120 4250 12.35 20250214 6140 -22.23 20240627 4250 12.35 20250214 0.05 N 085620 5000 8850 억 2142141 N N 0 N 00 N
10 20250227 160725 55 60.00 KOSPI 보험 N N N Y 60 N 4820 -25 5 -0.52 214109210 44695 125.79 4835 4910 4775 6290 3395 4845 4790.45 1.22 0 -12308 5038 4941 4893 4796 4748 4917 4772 8851 1445 5000 3580 5 1 177016189 8532 8.14 0.29 12 0.03 592.00 16563.00 6430 20240219 -25.04 4250 20250214 13.41 5470 -11.88 20250120 4250 13.41 20250214 6140 -21.50 20240627 4250 13.41 20250214 0.05 N 085620 5000 8850 억 2157782 N N 772 N 00 N
11 20250227 150724 55 60.00 KOSPI 보험 N N N Y 60 N 4785 -60 5 -1.24 188986115 39452 111.04 4835 4910 4775 6290 3395 4845 4790.28 1.22 0 -11858 5038 4941 4893 4796 4748 4917 4772 8851 1445 5000 3580 5 1 177016189 8470 8.08 0.29 12 0.02 592.00 16563.00 6430 20240219 -25.58 4250 20250214 12.59 5470 -12.52 20250120 4250 12.59 20250214 6140 -22.07 20240627 4250 12.59 20250214 0.05 N 085620 5000 8850 억 2157782 N N 772 N 00 N
12 20250227 140727 55 60.00 KOSPI 보험 N N N Y 60 N 4790 -55 5 -1.14 169196180 35321 99.41 4835 4910 4775 6290 3395 4845 4790.24 1.22 0 -10861 5038 4941 4893 4796 4748 4917 4772 8851 1445 5000 3580 5 1 177016189 8479 8.09 0.29 12 0.02 592.00 16563.00 6430 20240219 -25.51 4250 20250214 12.71 5470 -12.43 20250120 4250 12.71 20250214 6140 -21.99 20240627 4250 12.71 20250214 0.05 N 085620 5000 8850 억 2157782 N N 772 N 00 N