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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 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
20250219,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1842,30,2,1.66,394408080,214711,137.13,1816,1844,1813,2355,1269,1812,1836.90,1.19,0,93535,1834,1822,1811,1799,1788,1817,1794,3103,543,1000,1260,1,1,310336320,5716,1.90,0.45,12,0.07,972.00,4052.00,4090,20240626,-54.96,1734,20250207,6.23,2140,-13.93,20250108,1734,6.23,20250207,4090,-54.96,20240626,1734,6.23,20250207,0.61,N,000400,1000,3103 억,,3686044,N,N,329,N,00,N
20250219,150107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1842,30,2,1.66,364328792,198391,126.70,1816,1844,1813,2355,1269,1812,1836.42,1.19,0,88874,1834,1822,1811,1799,1788,1817,1794,3103,543,1000,1260,1,1,310336320,5716,1.90,0.45,12,0.06,972.00,4052.00,4090,20240626,-54.96,1734,20250207,6.23,2140,-13.93,20250108,1734,6.23,20250207,4090,-54.96,20240626,1734,6.23,20250207,0.61,N,000400,1000,3103 억,,3686044,N,N,105,N,00,N
20250219,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1840,28,2,1.55,290170792,158127,100.99,1816,1841,1813,2355,1269,1812,1835.05,1.19,0,77422,1834,1822,1811,1799,1788,1817,1794,3103,543,1000,1260,1,1,310336320,5710,1.89,0.45,12,0.05,972.00,4052.00,4090,20240626,-55.01,1734,20250207,6.11,2140,-14.02,20250108,1734,6.11,20250207,4090,-55.01,20240626,1734,6.11,20250207,0.61,N,000400,1000,3103 억,,3686044,N,N,105,N,00,N
20250219,130106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1838,26,2,1.43,248902437,135677,86.65,1816,1841,1813,2355,1269,1812,1834.52,1.19,0,69443,1834,1822,1811,1799,1788,1817,1794,3103,543,1000,1260,1,1,310336320,5704,1.89,0.45,12,0.04,972.00,4052.00,4090,20240626,-55.06,1734,20250207,6.00,2140,-14.11,20250108,1734,6.00,20250207,4090,-55.06,20240626,1734,6.00,20250207,0.61,N,000400,1000,3103 억,,3686044,N,N,105,N,00,N
20250219,120107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1840,28,2,1.55,230687831,125770,80.32,1816,1841,1813,2355,1269,1812,1834.20,1.19,0,65339,1834,1822,1811,1799,1788,1817,1794,3103,543,1000,1260,1,1,310336320,5710,1.89,0.45,12,0.04,972.00,4052.00,4090,20240626,-55.01,1734,20250207,6.11,2140,-14.02,20250108,1734,6.11,20250207,4090,-55.01,20240626,1734,6.11,20250207,0.61,N,000400,1000,3103 억,,3686044,N,N,105,N,00,N
20250219,110106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1838,26,2,1.43,170508696,93059,59.43,1816,1840,1813,2355,1269,1812,1832.26,1.19,0,51596,1834,1822,1811,1799,1788,1817,1794,3103,543,1000,1260,1,1,310336320,5704,1.89,0.45,12,0.03,972.00,4052.00,4090,20240626,-55.06,1734,20250207,6.00,2140,-14.11,20250108,1734,6.00,20250207,4090,-55.06,20240626,1734,6.00,20250207,0.61,N,000400,1000,3103 억,,3686044,N,N,105,N,00,N
20250219,100106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1832,20,2,1.10,114715438,62684,40.03,1816,1840,1813,2355,1269,1812,1830.06,1.19,0,38769,1834,1822,1811,1799,1788,1817,1794,3103,543,1000,1260,1,1,310336320,5685,1.88,0.45,12,0.02,972.00,4052.00,4090,20240626,-55.21,1734,20250207,5.65,2140,-14.39,20250108,1734,5.65,20250207,4090,-55.21,20240626,1734,5.65,20250207,0.61,N,000400,1000,3103 억,,3686044,N,N,105,N,00,N
20250219,090106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1816,4,2,0.22,2184648,1203,0.77,1816,1816,1816,2355,1269,1812,1816.00,1.19,0,-352,1834,1822,1811,1799,1788,1817,1794,3103,543,1000,1260,1,1,310336320,5636,1.87,0.45,12,0.00,972.00,4052.00,4090,20240626,-55.60,1734,20250207,4.73,2140,-15.14,20250108,1734,4.73,20250207,4090,-55.60,20240626,1734,4.73,20250207,0.61,N,000400,1000,3103 억,,3686044,N,N,105,N,00,N
20250218,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1812,-2,5,-0.11,259311833,143408,66.88,1815,1823,1800,2355,1270,1814,1808.21,1.20,0,-1129,1856,1834,1800,1778,1744,1846,1790,3103,541,1000,1260,1,1,310336320,5623,1.86,0.45,12,0.05,972.00,4052.00,4090,20240626,-55.70,1734,20250207,4.50,2140,-15.33,20250108,1734,4.50,20250207,4090,-55.70,20240626,1734,4.50,20250207,0.62,N,000400,1000,3103 억,,3709224,N,N,105,N,00,N
20250218,150106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1811,-3,5,-0.17,240032293,132746,61.91,1815,1823,1800,2355,1270,1814,1808.21,1.20,0,-994,1856,1834,1800,1778,1744,1846,1790,3103,541,1000,1260,1,1,310336320,5620,1.86,0.45,12,0.04,972.00,4052.00,4090,20240626,-55.72,1734,20250207,4.44,2140,-15.37,20250108,1734,4.44,20250207,4090,-55.72,20240626,1734,4.44,20250207,0.62,N,000400,1000,3103 억,,3709224,N,N,1526,N,00,N
20250218,140107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1811,-3,5,-0.17,165166979,91302,42.58,1815,1823,1800,2355,1270,1814,1809.02,1.20,0,14453,1856,1834,1800,1778,1744,1846,1790,3103,541,1000,1260,1,1,310336320,5620,1.86,0.45,12,0.03,972.00,4052.00,4090,20240626,-55.72,1734,20250207,4.44,2140,-15.37,20250108,1734,4.44,20250207,4090,-55.72,20240626,1734,4.44,20250207,0.62,N,000400,1000,3103 억,,3709224,N,N,1526,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 20250219 160106 55 60.00 KOSPI 보험 N N N Y 60 N 1842 30 2 1.66 394408080 214711 137.13 1816 1844 1813 2355 1269 1812 1836.90 1.19 0 93535 1834 1822 1811 1799 1788 1817 1794 3103 543 1000 1260 1 1 310336320 5716 1.90 0.45 12 0.07 972.00 4052.00 4090 20240626 -54.96 1734 20250207 6.23 2140 -13.93 20250108 1734 6.23 20250207 4090 -54.96 20240626 1734 6.23 20250207 0.61 N 000400 1000 3103 억 3686044 N N 329 N 00 N
3 20250219 150107 55 60.00 KOSPI 보험 N N N Y 60 N 1842 30 2 1.66 364328792 198391 126.70 1816 1844 1813 2355 1269 1812 1836.42 1.19 0 88874 1834 1822 1811 1799 1788 1817 1794 3103 543 1000 1260 1 1 310336320 5716 1.90 0.45 12 0.06 972.00 4052.00 4090 20240626 -54.96 1734 20250207 6.23 2140 -13.93 20250108 1734 6.23 20250207 4090 -54.96 20240626 1734 6.23 20250207 0.61 N 000400 1000 3103 억 3686044 N N 105 N 00 N
4 20250219 140106 55 60.00 KOSPI 보험 N N N Y 60 N 1840 28 2 1.55 290170792 158127 100.99 1816 1841 1813 2355 1269 1812 1835.05 1.19 0 77422 1834 1822 1811 1799 1788 1817 1794 3103 543 1000 1260 1 1 310336320 5710 1.89 0.45 12 0.05 972.00 4052.00 4090 20240626 -55.01 1734 20250207 6.11 2140 -14.02 20250108 1734 6.11 20250207 4090 -55.01 20240626 1734 6.11 20250207 0.61 N 000400 1000 3103 억 3686044 N N 105 N 00 N
5 20250219 130106 55 60.00 KOSPI 보험 N N N Y 60 N 1838 26 2 1.43 248902437 135677 86.65 1816 1841 1813 2355 1269 1812 1834.52 1.19 0 69443 1834 1822 1811 1799 1788 1817 1794 3103 543 1000 1260 1 1 310336320 5704 1.89 0.45 12 0.04 972.00 4052.00 4090 20240626 -55.06 1734 20250207 6.00 2140 -14.11 20250108 1734 6.00 20250207 4090 -55.06 20240626 1734 6.00 20250207 0.61 N 000400 1000 3103 억 3686044 N N 105 N 00 N
6 20250219 120107 55 60.00 KOSPI 보험 N N N Y 60 N 1840 28 2 1.55 230687831 125770 80.32 1816 1841 1813 2355 1269 1812 1834.20 1.19 0 65339 1834 1822 1811 1799 1788 1817 1794 3103 543 1000 1260 1 1 310336320 5710 1.89 0.45 12 0.04 972.00 4052.00 4090 20240626 -55.01 1734 20250207 6.11 2140 -14.02 20250108 1734 6.11 20250207 4090 -55.01 20240626 1734 6.11 20250207 0.61 N 000400 1000 3103 억 3686044 N N 105 N 00 N
7 20250219 110106 55 60.00 KOSPI 보험 N N N Y 60 N 1838 26 2 1.43 170508696 93059 59.43 1816 1840 1813 2355 1269 1812 1832.26 1.19 0 51596 1834 1822 1811 1799 1788 1817 1794 3103 543 1000 1260 1 1 310336320 5704 1.89 0.45 12 0.03 972.00 4052.00 4090 20240626 -55.06 1734 20250207 6.00 2140 -14.11 20250108 1734 6.00 20250207 4090 -55.06 20240626 1734 6.00 20250207 0.61 N 000400 1000 3103 억 3686044 N N 105 N 00 N
8 20250219 100106 55 60.00 KOSPI 보험 N N N Y 60 N 1832 20 2 1.10 114715438 62684 40.03 1816 1840 1813 2355 1269 1812 1830.06 1.19 0 38769 1834 1822 1811 1799 1788 1817 1794 3103 543 1000 1260 1 1 310336320 5685 1.88 0.45 12 0.02 972.00 4052.00 4090 20240626 -55.21 1734 20250207 5.65 2140 -14.39 20250108 1734 5.65 20250207 4090 -55.21 20240626 1734 5.65 20250207 0.61 N 000400 1000 3103 억 3686044 N N 105 N 00 N
9 20250219 090106 55 60.00 KOSPI 보험 N N N Y 60 N 1816 4 2 0.22 2184648 1203 0.77 1816 1816 1816 2355 1269 1812 1816.00 1.19 0 -352 1834 1822 1811 1799 1788 1817 1794 3103 543 1000 1260 1 1 310336320 5636 1.87 0.45 12 0.00 972.00 4052.00 4090 20240626 -55.60 1734 20250207 4.73 2140 -15.14 20250108 1734 4.73 20250207 4090 -55.60 20240626 1734 4.73 20250207 0.61 N 000400 1000 3103 억 3686044 N N 105 N 00 N
10 20250218 160106 55 60.00 KOSPI 보험 N N N Y 60 N 1812 -2 5 -0.11 259311833 143408 66.88 1815 1823 1800 2355 1270 1814 1808.21 1.20 0 -1129 1856 1834 1800 1778 1744 1846 1790 3103 541 1000 1260 1 1 310336320 5623 1.86 0.45 12 0.05 972.00 4052.00 4090 20240626 -55.70 1734 20250207 4.50 2140 -15.33 20250108 1734 4.50 20250207 4090 -55.70 20240626 1734 4.50 20250207 0.62 N 000400 1000 3103 억 3709224 N N 105 N 00 N
11 20250218 150106 55 60.00 KOSPI 보험 N N N Y 60 N 1811 -3 5 -0.17 240032293 132746 61.91 1815 1823 1800 2355 1270 1814 1808.21 1.20 0 -994 1856 1834 1800 1778 1744 1846 1790 3103 541 1000 1260 1 1 310336320 5620 1.86 0.45 12 0.04 972.00 4052.00 4090 20240626 -55.72 1734 20250207 4.44 2140 -15.37 20250108 1734 4.44 20250207 4090 -55.72 20240626 1734 4.44 20250207 0.62 N 000400 1000 3103 억 3709224 N N 1526 N 00 N
12 20250218 140107 55 60.00 KOSPI 보험 N N N Y 60 N 1811 -3 5 -0.17 165166979 91302 42.58 1815 1823 1800 2355 1270 1814 1809.02 1.20 0 14453 1856 1834 1800 1778 1744 1846 1790 3103 541 1000 1260 1 1 310336320 5620 1.86 0.45 12 0.03 972.00 4052.00 4090 20240626 -55.72 1734 20250207 4.44 2140 -15.37 20250108 1734 4.44 20250207 4090 -55.72 20240626 1734 4.44 20250207 0.62 N 000400 1000 3103 억 3709224 N N 1526 N 00 N