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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4115,-5,5,-0.12,850440520,206929,86.19,4110,4140,4090,5350,2885,4120,4109.82,15.28,0,-90573,4246,4182,4141,4077,4036,4162,4057,5837,1230,5000,3130,5,1,116738915,4804,2.58,0.20,12,0.18,1598.00,20892.00,6230,20240820,-33.95,3925,20250213,4.84,4240,-2.95,20250219,3925,4.84,20250213,6230,-33.95,20240820,3925,4.84,20250213,0.61,N,000370,5000,5836 억,,17832631,N,N,334,N,00,N
20250221,150106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4115,-5,5,-0.12,780301585,189887,79.09,4110,4140,4090,5350,2885,4120,4109.29,15.28,0,-85808,4246,4182,4141,4077,4036,4162,4057,5837,1230,5000,3130,5,1,116738915,4804,2.58,0.20,12,0.16,1598.00,20892.00,6230,20240820,-33.95,3925,20250213,4.84,4240,-2.95,20250219,3925,4.84,20250213,6230,-33.95,20240820,3925,4.84,20250213,0.61,N,000370,5000,5836 억,,17832631,N,N,5909,N,00,N
20250221,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4110,-10,5,-0.24,691824560,168392,70.13,4110,4140,4090,5350,2885,4120,4108.42,15.28,0,-82646,4246,4182,4141,4077,4036,4162,4057,5837,1230,5000,3130,5,1,116738915,4798,2.57,0.20,12,0.14,1598.00,20892.00,6230,20240820,-34.03,3925,20250213,4.71,4240,-3.07,20250219,3925,4.71,20250213,6230,-34.03,20240820,3925,4.71,20250213,0.61,N,000370,5000,5836 억,,17832631,N,N,5909,N,00,N
20250221,130106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4125,5,2,0.12,618826020,150650,62.75,4110,4140,4090,5350,2885,4120,4107.71,15.28,0,-78569,4246,4182,4141,4077,4036,4162,4057,5837,1230,5000,3130,5,1,116738915,4815,2.58,0.20,12,0.13,1598.00,20892.00,6230,20240820,-33.79,3925,20250213,5.10,4240,-2.71,20250219,3925,5.10,20250213,6230,-33.79,20240820,3925,5.10,20250213,0.61,N,000370,5000,5836 억,,17832631,N,N,5909,N,00,N
20250221,120106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4110,-10,5,-0.24,542981135,132209,55.06,4110,4140,4090,5350,2885,4120,4106.99,15.28,0,-71392,4246,4182,4141,4077,4036,4162,4057,5837,1230,5000,3130,5,1,116738915,4798,2.57,0.20,12,0.11,1598.00,20892.00,6230,20240820,-34.03,3925,20250213,4.71,4240,-3.07,20250219,3925,4.71,20250213,6230,-34.03,20240820,3925,4.71,20250213,0.61,N,000370,5000,5836 억,,17832631,N,N,5909,N,00,N
20250221,110106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4100,-20,5,-0.49,369888605,90015,37.49,4110,4140,4090,5350,2885,4120,4109.19,15.28,0,-44431,4246,4182,4141,4077,4036,4162,4057,5837,1230,5000,3130,5,1,116738915,4786,2.57,0.20,12,0.08,1598.00,20892.00,6230,20240820,-34.19,3925,20250213,4.46,4240,-3.30,20250219,3925,4.46,20250213,6230,-34.19,20240820,3925,4.46,20250213,0.61,N,000370,5000,5836 억,,17832631,N,N,5909,N,00,N
20250221,100107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4140,20,2,0.49,251783545,61280,25.52,4110,4140,4090,5350,2885,4120,4108.74,15.28,0,-23383,4246,4182,4141,4077,4036,4162,4057,5837,1230,5000,3130,5,1,116738915,4833,2.59,0.20,12,0.05,1598.00,20892.00,6230,20240820,-33.55,3925,20250213,5.48,4240,-2.36,20250219,3925,5.48,20250213,6230,-33.55,20240820,3925,5.48,20250213,0.61,N,000370,5000,5836 억,,17832631,N,N,5909,N,00,N
20250221,090106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4115,-5,5,-0.12,4503715,1095,0.46,4110,4130,4110,5350,2885,4120,4112.92,15.28,0,482,4246,4182,4141,4077,4036,4162,4057,5837,1230,5000,3130,5,1,116738915,4804,2.58,0.20,12,0.00,1598.00,20892.00,6230,20240820,-33.95,3925,20250213,4.84,4240,-2.95,20250219,3925,4.84,20250213,6230,-33.95,20240820,3925,4.84,20250213,0.61,N,000370,5000,5836 억,,17832631,N,N,5909,N,00,N
20250220,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4120,-45,5,-1.08,984082270,237694,33.20,4150,4205,4100,5410,2920,4165,4140.18,15.29,0,-21171,4275,4220,4185,4130,4095,4202,4112,5837,1245,5000,3160,5,1,116738915,4810,2.58,0.20,12,0.20,1598.00,20892.00,6230,20240820,-33.87,3925,20250213,4.97,4240,-2.83,20250219,3925,4.97,20250213,6230,-33.87,20240820,3925,4.97,20250213,0.62,N,000370,5000,5836 억,,17854575,N,N,5909,N,00,N
20250220,150106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4130,-35,5,-0.84,943622055,227879,31.83,4150,4205,4100,5410,2920,4165,4140.89,15.29,0,-20064,4275,4220,4185,4130,4095,4202,4112,5837,1245,5000,3160,5,1,116738915,4821,2.58,0.20,12,0.20,1598.00,20892.00,6230,20240820,-33.71,3925,20250213,5.22,4240,-2.59,20250219,3925,5.22,20250213,6230,-33.71,20240820,3925,5.22,20250213,0.62,N,000370,5000,5836 억,,17854575,N,N,1,N,00,N
20250220,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4145,-20,5,-0.48,861005750,207863,29.03,4150,4205,4100,5410,2920,4165,4142.18,15.29,0,-17298,4275,4220,4185,4130,4095,4202,4112,5837,1245,5000,3160,5,1,116738915,4839,2.59,0.20,12,0.18,1598.00,20892.00,6230,20240820,-33.47,3925,20250213,5.61,4240,-2.24,20250219,3925,5.61,20250213,6230,-33.47,20240820,3925,5.61,20250213,0.62,N,000370,5000,5836 억,,17854575,N,N,1,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 20250221 160106 55 60.00 KOSPI 보험 N N N Y 60 N 4115 -5 5 -0.12 850440520 206929 86.19 4110 4140 4090 5350 2885 4120 4109.82 15.28 0 -90573 4246 4182 4141 4077 4036 4162 4057 5837 1230 5000 3130 5 1 116738915 4804 2.58 0.20 12 0.18 1598.00 20892.00 6230 20240820 -33.95 3925 20250213 4.84 4240 -2.95 20250219 3925 4.84 20250213 6230 -33.95 20240820 3925 4.84 20250213 0.61 N 000370 5000 5836 억 17832631 N N 334 N 00 N
3 20250221 150106 55 60.00 KOSPI 보험 N N N Y 60 N 4115 -5 5 -0.12 780301585 189887 79.09 4110 4140 4090 5350 2885 4120 4109.29 15.28 0 -85808 4246 4182 4141 4077 4036 4162 4057 5837 1230 5000 3130 5 1 116738915 4804 2.58 0.20 12 0.16 1598.00 20892.00 6230 20240820 -33.95 3925 20250213 4.84 4240 -2.95 20250219 3925 4.84 20250213 6230 -33.95 20240820 3925 4.84 20250213 0.61 N 000370 5000 5836 억 17832631 N N 5909 N 00 N
4 20250221 140106 55 60.00 KOSPI 보험 N N N Y 60 N 4110 -10 5 -0.24 691824560 168392 70.13 4110 4140 4090 5350 2885 4120 4108.42 15.28 0 -82646 4246 4182 4141 4077 4036 4162 4057 5837 1230 5000 3130 5 1 116738915 4798 2.57 0.20 12 0.14 1598.00 20892.00 6230 20240820 -34.03 3925 20250213 4.71 4240 -3.07 20250219 3925 4.71 20250213 6230 -34.03 20240820 3925 4.71 20250213 0.61 N 000370 5000 5836 억 17832631 N N 5909 N 00 N
5 20250221 130106 55 60.00 KOSPI 보험 N N N Y 60 N 4125 5 2 0.12 618826020 150650 62.75 4110 4140 4090 5350 2885 4120 4107.71 15.28 0 -78569 4246 4182 4141 4077 4036 4162 4057 5837 1230 5000 3130 5 1 116738915 4815 2.58 0.20 12 0.13 1598.00 20892.00 6230 20240820 -33.79 3925 20250213 5.10 4240 -2.71 20250219 3925 5.10 20250213 6230 -33.79 20240820 3925 5.10 20250213 0.61 N 000370 5000 5836 억 17832631 N N 5909 N 00 N
6 20250221 120106 55 60.00 KOSPI 보험 N N N Y 60 N 4110 -10 5 -0.24 542981135 132209 55.06 4110 4140 4090 5350 2885 4120 4106.99 15.28 0 -71392 4246 4182 4141 4077 4036 4162 4057 5837 1230 5000 3130 5 1 116738915 4798 2.57 0.20 12 0.11 1598.00 20892.00 6230 20240820 -34.03 3925 20250213 4.71 4240 -3.07 20250219 3925 4.71 20250213 6230 -34.03 20240820 3925 4.71 20250213 0.61 N 000370 5000 5836 억 17832631 N N 5909 N 00 N
7 20250221 110106 55 60.00 KOSPI 보험 N N N Y 60 N 4100 -20 5 -0.49 369888605 90015 37.49 4110 4140 4090 5350 2885 4120 4109.19 15.28 0 -44431 4246 4182 4141 4077 4036 4162 4057 5837 1230 5000 3130 5 1 116738915 4786 2.57 0.20 12 0.08 1598.00 20892.00 6230 20240820 -34.19 3925 20250213 4.46 4240 -3.30 20250219 3925 4.46 20250213 6230 -34.19 20240820 3925 4.46 20250213 0.61 N 000370 5000 5836 억 17832631 N N 5909 N 00 N
8 20250221 100107 55 60.00 KOSPI 보험 N N N Y 60 N 4140 20 2 0.49 251783545 61280 25.52 4110 4140 4090 5350 2885 4120 4108.74 15.28 0 -23383 4246 4182 4141 4077 4036 4162 4057 5837 1230 5000 3130 5 1 116738915 4833 2.59 0.20 12 0.05 1598.00 20892.00 6230 20240820 -33.55 3925 20250213 5.48 4240 -2.36 20250219 3925 5.48 20250213 6230 -33.55 20240820 3925 5.48 20250213 0.61 N 000370 5000 5836 억 17832631 N N 5909 N 00 N
9 20250221 090106 55 60.00 KOSPI 보험 N N N Y 60 N 4115 -5 5 -0.12 4503715 1095 0.46 4110 4130 4110 5350 2885 4120 4112.92 15.28 0 482 4246 4182 4141 4077 4036 4162 4057 5837 1230 5000 3130 5 1 116738915 4804 2.58 0.20 12 0.00 1598.00 20892.00 6230 20240820 -33.95 3925 20250213 4.84 4240 -2.95 20250219 3925 4.84 20250213 6230 -33.95 20240820 3925 4.84 20250213 0.61 N 000370 5000 5836 억 17832631 N N 5909 N 00 N
10 20250220 160106 55 60.00 KOSPI 보험 N N N Y 60 N 4120 -45 5 -1.08 984082270 237694 33.20 4150 4205 4100 5410 2920 4165 4140.18 15.29 0 -21171 4275 4220 4185 4130 4095 4202 4112 5837 1245 5000 3160 5 1 116738915 4810 2.58 0.20 12 0.20 1598.00 20892.00 6230 20240820 -33.87 3925 20250213 4.97 4240 -2.83 20250219 3925 4.97 20250213 6230 -33.87 20240820 3925 4.97 20250213 0.62 N 000370 5000 5836 억 17854575 N N 5909 N 00 N
11 20250220 150106 55 60.00 KOSPI 보험 N N N Y 60 N 4130 -35 5 -0.84 943622055 227879 31.83 4150 4205 4100 5410 2920 4165 4140.89 15.29 0 -20064 4275 4220 4185 4130 4095 4202 4112 5837 1245 5000 3160 5 1 116738915 4821 2.58 0.20 12 0.20 1598.00 20892.00 6230 20240820 -33.71 3925 20250213 5.22 4240 -2.59 20250219 3925 5.22 20250213 6230 -33.71 20240820 3925 5.22 20250213 0.62 N 000370 5000 5836 억 17854575 N N 1 N 00 N
12 20250220 140106 55 60.00 KOSPI 보험 N N N Y 60 N 4145 -20 5 -0.48 861005750 207863 29.03 4150 4205 4100 5410 2920 4165 4142.18 15.29 0 -17298 4275 4220 4185 4130 4095 4202 4112 5837 1245 5000 3160 5 1 116738915 4839 2.59 0.20 12 0.18 1598.00 20892.00 6230 20240820 -33.47 3925 20250213 5.61 4240 -2.24 20250219 3925 5.61 20250213 6230 -33.47 20240820 3925 5.61 20250213 0.62 N 000370 5000 5836 억 17854575 N N 1 N 00 N