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
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
20250221,160709,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4785,65,2,1.38,288803195,60970,44.89,4710,4785,4680,6130,3305,4720,4736.81,1.22,0,-9673,4993,4856,4758,4621,4523,4807,4572,8851,1410,5000,3490,5,1,177016189,8470,8.08,0.29,12,0.03,592.00,16563.00,6430,20240219,-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,,2155692,N,N,2,N,00,N
20250221,150712,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4765,45,2,0.95,273181285,57701,42.48,4710,4785,4680,6130,3305,4720,4734.43,1.22,0,-9259,4993,4856,4758,4621,4523,4807,4572,8851,1410,5000,3490,5,1,177016189,8435,8.05,0.29,12,0.03,592.00,16563.00,6430,20240219,-25.89,4250,20250214,12.12,5470,-12.89,20250120,4250,12.12,20250214,6140,-22.39,20240627,4250,12.12,20250214,0.05,N,085620,5000,8850 억,,2155692,N,N,2,N,00,N
20250221,140712,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4750,30,2,0.64,177602105,37606,27.69,4710,4755,4680,6130,3305,4720,4722.71,1.22,0,-2983,4993,4856,4758,4621,4523,4807,4572,8851,1410,5000,3490,5,1,177016189,8408,8.02,0.29,12,0.02,592.00,16563.00,6430,20240219,-26.13,4250,20250214,11.76,5470,-13.16,20250120,4250,11.76,20250214,6140,-22.64,20240627,4250,11.76,20250214,0.05,N,085620,5000,8850 억,,2155692,N,N,2,N,00,N
20250221,130710,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4720,0,3,0.00,130786435,27727,20.41,4710,4750,4680,6130,3305,4720,4716.93,1.22,0,-9261,4993,4856,4758,4621,4523,4807,4572,8851,1410,5000,3490,5,1,177016189,8355,7.97,0.28,12,0.02,592.00,16563.00,6430,20240219,-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,,2155692,N,N,2,N,00,N
20250221,120712,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4710,-10,5,-0.21,121577590,25777,18.98,4710,4750,4680,6130,3305,4720,4716.51,1.22,0,-10197,4993,4856,4758,4621,4523,4807,4572,8851,1410,5000,3490,5,1,177016189,8337,7.96,0.28,12,0.01,592.00,16563.00,6430,20240219,-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,,2155692,N,N,2,N,00,N
20250221,110708,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4720,0,3,0.00,105228070,22314,16.43,4710,4750,4680,6130,3305,4720,4715.79,1.22,0,-9505,4993,4856,4758,4621,4523,4807,4572,8851,1410,5000,3490,5,1,177016189,8355,7.97,0.28,12,0.01,592.00,16563.00,6430,20240219,-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,,2155692,N,N,2,N,00,N
20250221,100710,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4735,15,2,0.32,54441715,11557,8.51,4710,4735,4680,6130,3305,4720,4710.71,1.22,0,-5747,4993,4856,4758,4621,4523,4807,4572,8851,1410,5000,3490,5,1,177016189,8382,8.00,0.29,12,0.01,592.00,16563.00,6430,20240219,-26.36,4250,20250214,11.41,5470,-13.44,20250120,4250,11.41,20250214,6140,-22.88,20240627,4250,11.41,20250214,0.05,N,085620,5000,8850 억,,2155692,N,N,2,N,00,N
20250221,090711,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4700,-20,5,-0.42,9246450,1970,1.45,4710,4720,4680,6130,3305,4720,4693.63,1.22,0,-657,4993,4856,4758,4621,4523,4807,4572,8851,1410,5000,3490,5,1,177016189,8320,7.94,0.28,12,0.00,592.00,16563.00,6430,20240219,-26.91,4250,20250214,10.59,5470,-14.08,20250120,4250,10.59,20250214,6140,-23.45,20240627,4250,10.59,20250214,0.05,N,085620,5000,8850 억,,2155692,N,N,2,N,00,N
20250220,160706,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4720,-185,5,-3.77,639072740,135811,188.33,4885,4895,4660,6370,3435,4905,4705.60,1.21,0,-55054,5078,4991,4853,4766,4628,5035,4810,8851,1465,5000,3620,5,1,177016189,8355,7.97,0.28,12,0.08,592.00,16563.00,6490,20240207,-27.27,4250,20250214,11.06,5470,-13.71,20250120,4250,11.06,20250214,6170,-23.50,20240220,4250,11.06,20250214,0.05,N,085620,5000,8850 억,,2148417,N,N,2,N,00,N
20250220,150708,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4690,-215,5,-4.38,613434355,130347,180.75,4885,4895,4660,6370,3435,4905,4706.16,1.21,0,-53465,5078,4991,4853,4766,4628,5035,4810,8851,1465,5000,3620,5,1,177016189,8302,7.92,0.28,12,0.07,592.00,16563.00,6490,20240207,-27.73,4250,20250214,10.35,5470,-14.26,20250120,4250,10.35,20250214,6170,-23.99,20240220,4250,10.35,20250214,0.05,N,085620,5000,8850 억,,2148417,N,N,144,N,00,N
20250220,140709,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4670,-235,5,-4.79,470770255,99793,138.38,4885,4895,4670,6370,3435,4905,4717.47,1.21,0,-47828,5078,4991,4853,4766,4628,5035,4810,8851,1465,5000,3620,5,1,177016189,8267,7.89,0.28,12,0.06,592.00,16563.00,6490,20240207,-28.04,4250,20250214,9.88,5470,-14.63,20250120,4250,9.88,20250214,6170,-24.31,20240220,4250,9.88,20250214,0.05,N,085620,5000,8850 억,,2148417,N,N,144,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 160709 55 60.00 KOSPI 보험 N N N Y 60 N 4785 65 2 1.38 288803195 60970 44.89 4710 4785 4680 6130 3305 4720 4736.81 1.22 0 -9673 4993 4856 4758 4621 4523 4807 4572 8851 1410 5000 3490 5 1 177016189 8470 8.08 0.29 12 0.03 592.00 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 2155692 N N 2 N 00 N
3 20250221 150712 55 60.00 KOSPI 보험 N N N Y 60 N 4765 45 2 0.95 273181285 57701 42.48 4710 4785 4680 6130 3305 4720 4734.43 1.22 0 -9259 4993 4856 4758 4621 4523 4807 4572 8851 1410 5000 3490 5 1 177016189 8435 8.05 0.29 12 0.03 592.00 16563.00 6430 20240219 -25.89 4250 20250214 12.12 5470 -12.89 20250120 4250 12.12 20250214 6140 -22.39 20240627 4250 12.12 20250214 0.05 N 085620 5000 8850 억 2155692 N N 2 N 00 N
4 20250221 140712 55 60.00 KOSPI 보험 N N N Y 60 N 4750 30 2 0.64 177602105 37606 27.69 4710 4755 4680 6130 3305 4720 4722.71 1.22 0 -2983 4993 4856 4758 4621 4523 4807 4572 8851 1410 5000 3490 5 1 177016189 8408 8.02 0.29 12 0.02 592.00 16563.00 6430 20240219 -26.13 4250 20250214 11.76 5470 -13.16 20250120 4250 11.76 20250214 6140 -22.64 20240627 4250 11.76 20250214 0.05 N 085620 5000 8850 억 2155692 N N 2 N 00 N
5 20250221 130710 55 60.00 KOSPI 보험 N N N Y 60 N 4720 0 3 0.00 130786435 27727 20.41 4710 4750 4680 6130 3305 4720 4716.93 1.22 0 -9261 4993 4856 4758 4621 4523 4807 4572 8851 1410 5000 3490 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 2155692 N N 2 N 00 N
6 20250221 120712 55 60.00 KOSPI 보험 N N N Y 60 N 4710 -10 5 -0.21 121577590 25777 18.98 4710 4750 4680 6130 3305 4720 4716.51 1.22 0 -10197 4993 4856 4758 4621 4523 4807 4572 8851 1410 5000 3490 5 1 177016189 8337 7.96 0.28 12 0.01 592.00 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 2155692 N N 2 N 00 N
7 20250221 110708 55 60.00 KOSPI 보험 N N N Y 60 N 4720 0 3 0.00 105228070 22314 16.43 4710 4750 4680 6130 3305 4720 4715.79 1.22 0 -9505 4993 4856 4758 4621 4523 4807 4572 8851 1410 5000 3490 5 1 177016189 8355 7.97 0.28 12 0.01 592.00 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 2155692 N N 2 N 00 N
8 20250221 100710 55 60.00 KOSPI 보험 N N N Y 60 N 4735 15 2 0.32 54441715 11557 8.51 4710 4735 4680 6130 3305 4720 4710.71 1.22 0 -5747 4993 4856 4758 4621 4523 4807 4572 8851 1410 5000 3490 5 1 177016189 8382 8.00 0.29 12 0.01 592.00 16563.00 6430 20240219 -26.36 4250 20250214 11.41 5470 -13.44 20250120 4250 11.41 20250214 6140 -22.88 20240627 4250 11.41 20250214 0.05 N 085620 5000 8850 억 2155692 N N 2 N 00 N
9 20250221 090711 55 60.00 KOSPI 보험 N N N Y 60 N 4700 -20 5 -0.42 9246450 1970 1.45 4710 4720 4680 6130 3305 4720 4693.63 1.22 0 -657 4993 4856 4758 4621 4523 4807 4572 8851 1410 5000 3490 5 1 177016189 8320 7.94 0.28 12 0.00 592.00 16563.00 6430 20240219 -26.91 4250 20250214 10.59 5470 -14.08 20250120 4250 10.59 20250214 6140 -23.45 20240627 4250 10.59 20250214 0.05 N 085620 5000 8850 억 2155692 N N 2 N 00 N
10 20250220 160706 55 60.00 KOSPI 보험 N N N Y 60 N 4720 -185 5 -3.77 639072740 135811 188.33 4885 4895 4660 6370 3435 4905 4705.60 1.21 0 -55054 5078 4991 4853 4766 4628 5035 4810 8851 1465 5000 3620 5 1 177016189 8355 7.97 0.28 12 0.08 592.00 16563.00 6490 20240207 -27.27 4250 20250214 11.06 5470 -13.71 20250120 4250 11.06 20250214 6170 -23.50 20240220 4250 11.06 20250214 0.05 N 085620 5000 8850 억 2148417 N N 2 N 00 N
11 20250220 150708 55 60.00 KOSPI 보험 N N N Y 60 N 4690 -215 5 -4.38 613434355 130347 180.75 4885 4895 4660 6370 3435 4905 4706.16 1.21 0 -53465 5078 4991 4853 4766 4628 5035 4810 8851 1465 5000 3620 5 1 177016189 8302 7.92 0.28 12 0.07 592.00 16563.00 6490 20240207 -27.73 4250 20250214 10.35 5470 -14.26 20250120 4250 10.35 20250214 6170 -23.99 20240220 4250 10.35 20250214 0.05 N 085620 5000 8850 억 2148417 N N 144 N 00 N
12 20250220 140709 55 60.00 KOSPI 보험 N N N Y 60 N 4670 -235 5 -4.79 470770255 99793 138.38 4885 4895 4670 6370 3435 4905 4717.47 1.21 0 -47828 5078 4991 4853 4766 4628 5035 4810 8851 1465 5000 3620 5 1 177016189 8267 7.89 0.28 12 0.06 592.00 16563.00 6490 20240207 -28.04 4250 20250214 9.88 5470 -14.63 20250120 4250 9.88 20250214 6170 -24.31 20240220 4250 9.88 20250214 0.05 N 085620 5000 8850 억 2148417 N N 144 N 00 N