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
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
20250221,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1862,6,2,0.32,199386321,107140,54.44,1873,1873,1855,2410,1300,1856,1860.99,1.22,0,-16394,1892,1874,1856,1838,1820,1883,1847,3103,554,1000,1290,1,1,310336320,5778,1.92,0.46,12,0.03,972.00,4052.00,4090,20240626,-54.47,1734,20250207,7.38,2140,-12.99,20250108,1734,7.38,20250207,4090,-54.47,20240626,1734,7.38,20250207,0.59,N,000400,1000,3103 억,,3787120,N,N,0,N,00,N
20250221,150107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1859,3,2,0.16,173976927,93482,47.50,1873,1873,1855,2410,1300,1856,1861.07,1.22,0,-17064,1892,1874,1856,1838,1820,1883,1847,3103,554,1000,1290,1,1,310336320,5769,1.91,0.46,12,0.03,972.00,4052.00,4090,20240626,-54.55,1734,20250207,7.21,2140,-13.13,20250108,1734,7.21,20250207,4090,-54.55,20240626,1734,7.21,20250207,0.59,N,000400,1000,3103 억,,3787120,N,N,0,N,00,N
20250221,140107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1859,3,2,0.16,146199936,78541,39.91,1873,1873,1855,2410,1300,1856,1861.45,1.22,0,-17200,1892,1874,1856,1838,1820,1883,1847,3103,554,1000,1290,1,1,310336320,5769,1.91,0.46,12,0.03,972.00,4052.00,4090,20240626,-54.55,1734,20250207,7.21,2140,-13.13,20250108,1734,7.21,20250207,4090,-54.55,20240626,1734,7.21,20250207,0.59,N,000400,1000,3103 억,,3787120,N,N,0,N,00,N
20250221,130106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1861,5,2,0.27,122248390,65669,33.37,1873,1873,1855,2410,1300,1856,1861.58,1.22,0,-15680,1892,1874,1856,1838,1820,1883,1847,3103,554,1000,1290,1,1,310336320,5775,1.91,0.46,12,0.02,972.00,4052.00,4090,20240626,-54.50,1734,20250207,7.32,2140,-13.04,20250108,1734,7.32,20250207,4090,-54.50,20240626,1734,7.32,20250207,0.59,N,000400,1000,3103 억,,3787120,N,N,0,N,00,N
20250221,120107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1858,2,2,0.11,114157115,61320,31.16,1873,1873,1855,2410,1300,1856,1861.66,1.22,0,-15548,1892,1874,1856,1838,1820,1883,1847,3103,554,1000,1290,1,1,310336320,5766,1.91,0.46,12,0.02,972.00,4052.00,4090,20240626,-54.57,1734,20250207,7.15,2140,-13.18,20250108,1734,7.15,20250207,4090,-54.57,20240626,1734,7.15,20250207,0.59,N,000400,1000,3103 억,,3787120,N,N,0,N,00,N
20250221,110107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1864,8,2,0.43,66025069,35417,18.00,1873,1873,1857,2410,1300,1856,1864.22,1.22,0,-6684,1892,1874,1856,1838,1820,1883,1847,3103,554,1000,1290,1,1,310336320,5785,1.92,0.46,12,0.01,972.00,4052.00,4090,20240626,-54.43,1734,20250207,7.50,2140,-12.90,20250108,1734,7.50,20250207,4090,-54.43,20240626,1734,7.50,20250207,0.59,N,000400,1000,3103 억,,3787120,N,N,0,N,00,N
20250221,100107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1867,11,2,0.59,45766461,24552,12.48,1873,1873,1857,2410,1300,1856,1864.06,1.22,0,-8765,1892,1874,1856,1838,1820,1883,1847,3103,554,1000,1290,1,1,310336320,5794,1.92,0.46,12,0.01,972.00,4052.00,4090,20240626,-54.35,1734,20250207,7.67,2140,-12.76,20250108,1734,7.67,20250207,4090,-54.35,20240626,1734,7.67,20250207,0.59,N,000400,1000,3103 억,,3787120,N,N,0,N,00,N
20250221,090107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1857,1,2,0.05,4138238,2210,1.12,1873,1873,1857,2410,1300,1856,1872.51,1.22,0,-449,1892,1874,1856,1838,1820,1883,1847,3103,554,1000,1290,1,1,310336320,5763,1.91,0.46,12,0.00,972.00,4052.00,4090,20240626,-54.60,1734,20250207,7.09,2140,-13.22,20250108,1734,7.09,20250207,4090,-54.60,20240626,1734,7.09,20250207,0.59,N,000400,1000,3103 억,,3787120,N,N,0,N,00,N
20250220,160107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1856,14,2,0.76,365907672,196504,91.11,1842,1874,1838,2390,1290,1842,1862.09,1.21,0,49502,1864,1853,1833,1822,1802,1858,1827,3103,548,1000,1280,1,1,310336320,5760,1.91,0.46,12,0.06,972.00,4052.00,4090,20240626,-54.62,1734,20250207,7.04,2140,-13.27,20250108,1734,7.04,20250207,4090,-54.62,20240626,1734,7.04,20250207,0.60,N,000400,1000,3103 억,,3762524,N,N,329,N,00,N
20250220,150106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1859,17,2,0.92,349108787,187454,86.91,1842,1874,1838,2390,1290,1842,1862.37,1.21,0,53074,1864,1853,1833,1822,1802,1858,1827,3103,548,1000,1280,1,1,310336320,5769,1.91,0.46,12,0.06,972.00,4052.00,4090,20240626,-54.55,1734,20250207,7.21,2140,-13.13,20250108,1734,7.21,20250207,4090,-54.55,20240626,1734,7.21,20250207,0.60,N,000400,1000,3103 억,,3762524,N,N,329,N,00,N
20250220,140107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1865,23,2,1.25,324790346,174374,80.85,1842,1874,1838,2390,1290,1842,1862.61,1.21,0,57487,1864,1853,1833,1822,1802,1858,1827,3103,548,1000,1280,1,1,310336320,5788,1.92,0.46,12,0.06,972.00,4052.00,4090,20240626,-54.40,1734,20250207,7.55,2140,-12.85,20250108,1734,7.55,20250207,4090,-54.40,20240626,1734,7.55,20250207,0.60,N,000400,1000,3103 억,,3762524,N,N,329,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 1862 6 2 0.32 199386321 107140 54.44 1873 1873 1855 2410 1300 1856 1860.99 1.22 0 -16394 1892 1874 1856 1838 1820 1883 1847 3103 554 1000 1290 1 1 310336320 5778 1.92 0.46 12 0.03 972.00 4052.00 4090 20240626 -54.47 1734 20250207 7.38 2140 -12.99 20250108 1734 7.38 20250207 4090 -54.47 20240626 1734 7.38 20250207 0.59 N 000400 1000 3103 억 3787120 N N 0 N 00 N
3 20250221 150107 55 60.00 KOSPI 보험 N N N Y 60 N 1859 3 2 0.16 173976927 93482 47.50 1873 1873 1855 2410 1300 1856 1861.07 1.22 0 -17064 1892 1874 1856 1838 1820 1883 1847 3103 554 1000 1290 1 1 310336320 5769 1.91 0.46 12 0.03 972.00 4052.00 4090 20240626 -54.55 1734 20250207 7.21 2140 -13.13 20250108 1734 7.21 20250207 4090 -54.55 20240626 1734 7.21 20250207 0.59 N 000400 1000 3103 억 3787120 N N 0 N 00 N
4 20250221 140107 55 60.00 KOSPI 보험 N N N Y 60 N 1859 3 2 0.16 146199936 78541 39.91 1873 1873 1855 2410 1300 1856 1861.45 1.22 0 -17200 1892 1874 1856 1838 1820 1883 1847 3103 554 1000 1290 1 1 310336320 5769 1.91 0.46 12 0.03 972.00 4052.00 4090 20240626 -54.55 1734 20250207 7.21 2140 -13.13 20250108 1734 7.21 20250207 4090 -54.55 20240626 1734 7.21 20250207 0.59 N 000400 1000 3103 억 3787120 N N 0 N 00 N
5 20250221 130106 55 60.00 KOSPI 보험 N N N Y 60 N 1861 5 2 0.27 122248390 65669 33.37 1873 1873 1855 2410 1300 1856 1861.58 1.22 0 -15680 1892 1874 1856 1838 1820 1883 1847 3103 554 1000 1290 1 1 310336320 5775 1.91 0.46 12 0.02 972.00 4052.00 4090 20240626 -54.50 1734 20250207 7.32 2140 -13.04 20250108 1734 7.32 20250207 4090 -54.50 20240626 1734 7.32 20250207 0.59 N 000400 1000 3103 억 3787120 N N 0 N 00 N
6 20250221 120107 55 60.00 KOSPI 보험 N N N Y 60 N 1858 2 2 0.11 114157115 61320 31.16 1873 1873 1855 2410 1300 1856 1861.66 1.22 0 -15548 1892 1874 1856 1838 1820 1883 1847 3103 554 1000 1290 1 1 310336320 5766 1.91 0.46 12 0.02 972.00 4052.00 4090 20240626 -54.57 1734 20250207 7.15 2140 -13.18 20250108 1734 7.15 20250207 4090 -54.57 20240626 1734 7.15 20250207 0.59 N 000400 1000 3103 억 3787120 N N 0 N 00 N
7 20250221 110107 55 60.00 KOSPI 보험 N N N Y 60 N 1864 8 2 0.43 66025069 35417 18.00 1873 1873 1857 2410 1300 1856 1864.22 1.22 0 -6684 1892 1874 1856 1838 1820 1883 1847 3103 554 1000 1290 1 1 310336320 5785 1.92 0.46 12 0.01 972.00 4052.00 4090 20240626 -54.43 1734 20250207 7.50 2140 -12.90 20250108 1734 7.50 20250207 4090 -54.43 20240626 1734 7.50 20250207 0.59 N 000400 1000 3103 억 3787120 N N 0 N 00 N
8 20250221 100107 55 60.00 KOSPI 보험 N N N Y 60 N 1867 11 2 0.59 45766461 24552 12.48 1873 1873 1857 2410 1300 1856 1864.06 1.22 0 -8765 1892 1874 1856 1838 1820 1883 1847 3103 554 1000 1290 1 1 310336320 5794 1.92 0.46 12 0.01 972.00 4052.00 4090 20240626 -54.35 1734 20250207 7.67 2140 -12.76 20250108 1734 7.67 20250207 4090 -54.35 20240626 1734 7.67 20250207 0.59 N 000400 1000 3103 억 3787120 N N 0 N 00 N
9 20250221 090107 55 60.00 KOSPI 보험 N N N Y 60 N 1857 1 2 0.05 4138238 2210 1.12 1873 1873 1857 2410 1300 1856 1872.51 1.22 0 -449 1892 1874 1856 1838 1820 1883 1847 3103 554 1000 1290 1 1 310336320 5763 1.91 0.46 12 0.00 972.00 4052.00 4090 20240626 -54.60 1734 20250207 7.09 2140 -13.22 20250108 1734 7.09 20250207 4090 -54.60 20240626 1734 7.09 20250207 0.59 N 000400 1000 3103 억 3787120 N N 0 N 00 N
10 20250220 160107 55 60.00 KOSPI 보험 N N N Y 60 N 1856 14 2 0.76 365907672 196504 91.11 1842 1874 1838 2390 1290 1842 1862.09 1.21 0 49502 1864 1853 1833 1822 1802 1858 1827 3103 548 1000 1280 1 1 310336320 5760 1.91 0.46 12 0.06 972.00 4052.00 4090 20240626 -54.62 1734 20250207 7.04 2140 -13.27 20250108 1734 7.04 20250207 4090 -54.62 20240626 1734 7.04 20250207 0.60 N 000400 1000 3103 억 3762524 N N 329 N 00 N
11 20250220 150106 55 60.00 KOSPI 보험 N N N Y 60 N 1859 17 2 0.92 349108787 187454 86.91 1842 1874 1838 2390 1290 1842 1862.37 1.21 0 53074 1864 1853 1833 1822 1802 1858 1827 3103 548 1000 1280 1 1 310336320 5769 1.91 0.46 12 0.06 972.00 4052.00 4090 20240626 -54.55 1734 20250207 7.21 2140 -13.13 20250108 1734 7.21 20250207 4090 -54.55 20240626 1734 7.21 20250207 0.60 N 000400 1000 3103 억 3762524 N N 329 N 00 N
12 20250220 140107 55 60.00 KOSPI 보험 N N N Y 60 N 1865 23 2 1.25 324790346 174374 80.85 1842 1874 1838 2390 1290 1842 1862.61 1.21 0 57487 1864 1853 1833 1822 1802 1858 1827 3103 548 1000 1280 1 1 310336320 5788 1.92 0.46 12 0.06 972.00 4052.00 4090 20240626 -54.40 1734 20250207 7.55 2140 -12.85 20250108 1734 7.55 20250207 4090 -54.40 20240626 1734 7.55 20250207 0.60 N 000400 1000 3103 억 3762524 N N 329 N 00 N