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
082640/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
20250219,160656,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4890,-5,5,-0.10,2571033575,525195,153.32,4940,4950,4845,6360,3430,4895,4895.39,82.44,0,-175961,5035,4965,4910,4840,4785,4937,4812,8068,1465,5000,3420,5,1,161358585,7890,2.92,0.27,12,0.33,1677.00,18372.00,9440,20240731,-48.20,4375,20250102,11.77,5060,-3.36,20250217,4375,11.77,20250102,9440,-48.20,20240731,4375,11.77,20250102,0.32,N,082640,5000,8067 억,,133031571,N,N,414,N,00,N
20250219,150658,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4900,5,2,0.10,2344955015,478993,139.84,4940,4950,4845,6360,3430,4895,4895.59,82.44,0,-170031,5035,4965,4910,4840,4785,4937,4812,8068,1465,5000,3420,5,1,161358585,7907,2.92,0.27,12,0.30,1677.00,18372.00,9440,20240731,-48.09,4375,20250102,12.00,5060,-3.16,20250217,4375,12.00,20250102,9440,-48.09,20240731,4375,12.00,20250102,0.32,N,082640,5000,8067 억,,133031571,N,N,1,N,00,N
20250219,140655,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4860,-35,5,-0.72,1718802050,351287,102.55,4940,4950,4845,6360,3430,4895,4892.87,82.44,0,-119432,5035,4965,4910,4840,4785,4937,4812,8068,1465,5000,3420,5,1,161358585,7842,2.90,0.26,12,0.22,1677.00,18372.00,9440,20240731,-48.52,4375,20250102,11.09,5060,-3.95,20250217,4375,11.09,20250102,9440,-48.52,20240731,4375,11.09,20250102,0.32,N,082640,5000,8067 억,,133031571,N,N,1,N,00,N
20250219,130656,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4870,-25,5,-0.51,1419067170,289585,84.54,4940,4950,4850,6360,3430,4895,4900.35,82.44,0,-105965,5035,4965,4910,4840,4785,4937,4812,8068,1465,5000,3420,5,1,161358585,7858,2.90,0.27,12,0.18,1677.00,18372.00,9440,20240731,-48.41,4375,20250102,11.31,5060,-3.75,20250217,4375,11.31,20250102,9440,-48.41,20240731,4375,11.31,20250102,0.32,N,082640,5000,8067 억,,133031571,N,N,1,N,00,N
20250219,120655,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4865,-30,5,-0.61,1114299545,226868,66.23,4940,4950,4860,6360,3430,4895,4911.66,82.44,0,-85367,5035,4965,4910,4840,4785,4937,4812,8068,1465,5000,3420,5,1,161358585,7850,2.90,0.26,12,0.14,1677.00,18372.00,9440,20240731,-48.46,4375,20250102,11.20,5060,-3.85,20250217,4375,11.20,20250102,9440,-48.46,20240731,4375,11.20,20250102,0.32,N,082640,5000,8067 억,,133031571,N,N,1,N,00,N
20250219,110656,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4890,-5,5,-0.10,860551160,174871,51.05,4940,4950,4890,6360,3430,4895,4921.06,82.44,0,-61723,5035,4965,4910,4840,4785,4937,4812,8068,1465,5000,3420,5,1,161358585,7890,2.92,0.27,12,0.11,1677.00,18372.00,9440,20240731,-48.20,4375,20250102,11.77,5060,-3.36,20250217,4375,11.77,20250102,9440,-48.20,20240731,4375,11.77,20250102,0.32,N,082640,5000,8067 억,,133031571,N,N,1,N,00,N
20250219,100655,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4905,10,2,0.20,607864355,123304,36.00,4940,4950,4900,6360,3430,4895,4929.80,82.44,0,-26266,5035,4965,4910,4840,4785,4937,4812,8068,1465,5000,3420,5,1,161358585,7915,2.92,0.27,12,0.08,1677.00,18372.00,9440,20240731,-48.04,4375,20250102,12.11,5060,-3.06,20250217,4375,12.11,20250102,9440,-48.04,20240731,4375,12.11,20250102,0.32,N,082640,5000,8067 억,,133031571,N,N,1,N,00,N
20250219,090657,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4930,35,2,0.72,80285010,16265,4.75,4940,4950,4915,6360,3430,4895,4936.06,82.44,0,5837,5035,4965,4910,4840,4785,4937,4812,8068,1465,5000,3420,5,1,161358585,7955,2.94,0.27,12,0.01,1677.00,18372.00,9440,20240731,-47.78,4375,20250102,12.69,5060,-2.57,20250217,4375,12.69,20250102,9440,-47.78,20240731,4375,12.69,20250102,0.32,N,082640,5000,8067 억,,133031571,N,N,1,N,00,N
20250218,160654,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4895,-25,5,-0.51,1681741890,342540,34.16,4950,4980,4855,6390,3445,4920,4909.62,82.51,0,-54755,5306,5112,4866,4672,4426,5210,4770,8068,1470,5000,3440,5,1,161358585,7899,2.92,0.27,12,0.21,1677.00,18372.00,9440,20240731,-48.15,4375,20250102,11.89,5060,-3.26,20250217,4375,11.89,20250102,9440,-48.15,20240731,4375,11.89,20250102,0.33,N,082640,5000,8067 억,,133137232,N,N,1,N,00,N
20250218,150655,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4900,-20,5,-0.41,1595107745,324872,32.40,4950,4980,4855,6390,3445,4920,4909.96,82.51,0,-46418,5306,5112,4866,4672,4426,5210,4770,8068,1470,5000,3440,5,1,161358585,7907,2.92,0.27,12,0.20,1677.00,18372.00,9440,20240731,-48.09,4375,20250102,12.00,5060,-3.16,20250217,4375,12.00,20250102,9440,-48.09,20240731,4375,12.00,20250102,0.33,N,082640,5000,8067 억,,133137232,N,N,828,N,00,N
20250218,140656,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4910,-10,5,-0.20,1265093305,257367,25.66,4950,4980,4855,6390,3445,4920,4915.52,82.51,0,-16155,5306,5112,4866,4672,4426,5210,4770,8068,1470,5000,3440,5,1,161358585,7923,2.93,0.27,12,0.16,1677.00,18372.00,9440,20240731,-47.99,4375,20250102,12.23,5060,-2.96,20250217,4375,12.23,20250102,9440,-47.99,20240731,4375,12.23,20250102,0.33,N,082640,5000,8067 억,,133137232,N,N,828,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 160656 55 60.00 KOSPI 보험 N N N Y 60 N 4890 -5 5 -0.10 2571033575 525195 153.32 4940 4950 4845 6360 3430 4895 4895.39 82.44 0 -175961 5035 4965 4910 4840 4785 4937 4812 8068 1465 5000 3420 5 1 161358585 7890 2.92 0.27 12 0.33 1677.00 18372.00 9440 20240731 -48.20 4375 20250102 11.77 5060 -3.36 20250217 4375 11.77 20250102 9440 -48.20 20240731 4375 11.77 20250102 0.32 N 082640 5000 8067 억 133031571 N N 414 N 00 N
3 20250219 150658 55 60.00 KOSPI 보험 N N N Y 60 N 4900 5 2 0.10 2344955015 478993 139.84 4940 4950 4845 6360 3430 4895 4895.59 82.44 0 -170031 5035 4965 4910 4840 4785 4937 4812 8068 1465 5000 3420 5 1 161358585 7907 2.92 0.27 12 0.30 1677.00 18372.00 9440 20240731 -48.09 4375 20250102 12.00 5060 -3.16 20250217 4375 12.00 20250102 9440 -48.09 20240731 4375 12.00 20250102 0.32 N 082640 5000 8067 억 133031571 N N 1 N 00 N
4 20250219 140655 55 60.00 KOSPI 보험 N N N Y 60 N 4860 -35 5 -0.72 1718802050 351287 102.55 4940 4950 4845 6360 3430 4895 4892.87 82.44 0 -119432 5035 4965 4910 4840 4785 4937 4812 8068 1465 5000 3420 5 1 161358585 7842 2.90 0.26 12 0.22 1677.00 18372.00 9440 20240731 -48.52 4375 20250102 11.09 5060 -3.95 20250217 4375 11.09 20250102 9440 -48.52 20240731 4375 11.09 20250102 0.32 N 082640 5000 8067 억 133031571 N N 1 N 00 N
5 20250219 130656 55 60.00 KOSPI 보험 N N N Y 60 N 4870 -25 5 -0.51 1419067170 289585 84.54 4940 4950 4850 6360 3430 4895 4900.35 82.44 0 -105965 5035 4965 4910 4840 4785 4937 4812 8068 1465 5000 3420 5 1 161358585 7858 2.90 0.27 12 0.18 1677.00 18372.00 9440 20240731 -48.41 4375 20250102 11.31 5060 -3.75 20250217 4375 11.31 20250102 9440 -48.41 20240731 4375 11.31 20250102 0.32 N 082640 5000 8067 억 133031571 N N 1 N 00 N
6 20250219 120655 55 60.00 KOSPI 보험 N N N Y 60 N 4865 -30 5 -0.61 1114299545 226868 66.23 4940 4950 4860 6360 3430 4895 4911.66 82.44 0 -85367 5035 4965 4910 4840 4785 4937 4812 8068 1465 5000 3420 5 1 161358585 7850 2.90 0.26 12 0.14 1677.00 18372.00 9440 20240731 -48.46 4375 20250102 11.20 5060 -3.85 20250217 4375 11.20 20250102 9440 -48.46 20240731 4375 11.20 20250102 0.32 N 082640 5000 8067 억 133031571 N N 1 N 00 N
7 20250219 110656 55 60.00 KOSPI 보험 N N N Y 60 N 4890 -5 5 -0.10 860551160 174871 51.05 4940 4950 4890 6360 3430 4895 4921.06 82.44 0 -61723 5035 4965 4910 4840 4785 4937 4812 8068 1465 5000 3420 5 1 161358585 7890 2.92 0.27 12 0.11 1677.00 18372.00 9440 20240731 -48.20 4375 20250102 11.77 5060 -3.36 20250217 4375 11.77 20250102 9440 -48.20 20240731 4375 11.77 20250102 0.32 N 082640 5000 8067 억 133031571 N N 1 N 00 N
8 20250219 100655 55 60.00 KOSPI 보험 N N N Y 60 N 4905 10 2 0.20 607864355 123304 36.00 4940 4950 4900 6360 3430 4895 4929.80 82.44 0 -26266 5035 4965 4910 4840 4785 4937 4812 8068 1465 5000 3420 5 1 161358585 7915 2.92 0.27 12 0.08 1677.00 18372.00 9440 20240731 -48.04 4375 20250102 12.11 5060 -3.06 20250217 4375 12.11 20250102 9440 -48.04 20240731 4375 12.11 20250102 0.32 N 082640 5000 8067 억 133031571 N N 1 N 00 N
9 20250219 090657 55 60.00 KOSPI 보험 N N N Y 60 N 4930 35 2 0.72 80285010 16265 4.75 4940 4950 4915 6360 3430 4895 4936.06 82.44 0 5837 5035 4965 4910 4840 4785 4937 4812 8068 1465 5000 3420 5 1 161358585 7955 2.94 0.27 12 0.01 1677.00 18372.00 9440 20240731 -47.78 4375 20250102 12.69 5060 -2.57 20250217 4375 12.69 20250102 9440 -47.78 20240731 4375 12.69 20250102 0.32 N 082640 5000 8067 억 133031571 N N 1 N 00 N
10 20250218 160654 55 60.00 KOSPI 보험 N N N Y 60 N 4895 -25 5 -0.51 1681741890 342540 34.16 4950 4980 4855 6390 3445 4920 4909.62 82.51 0 -54755 5306 5112 4866 4672 4426 5210 4770 8068 1470 5000 3440 5 1 161358585 7899 2.92 0.27 12 0.21 1677.00 18372.00 9440 20240731 -48.15 4375 20250102 11.89 5060 -3.26 20250217 4375 11.89 20250102 9440 -48.15 20240731 4375 11.89 20250102 0.33 N 082640 5000 8067 억 133137232 N N 1 N 00 N
11 20250218 150655 55 60.00 KOSPI 보험 N N N Y 60 N 4900 -20 5 -0.41 1595107745 324872 32.40 4950 4980 4855 6390 3445 4920 4909.96 82.51 0 -46418 5306 5112 4866 4672 4426 5210 4770 8068 1470 5000 3440 5 1 161358585 7907 2.92 0.27 12 0.20 1677.00 18372.00 9440 20240731 -48.09 4375 20250102 12.00 5060 -3.16 20250217 4375 12.00 20250102 9440 -48.09 20240731 4375 12.00 20250102 0.33 N 082640 5000 8067 억 133137232 N N 828 N 00 N
12 20250218 140656 55 60.00 KOSPI 보험 N N N Y 60 N 4910 -10 5 -0.20 1265093305 257367 25.66 4950 4980 4855 6390 3445 4920 4915.52 82.51 0 -16155 5306 5112 4866 4672 4426 5210 4770 8068 1470 5000 3440 5 1 161358585 7923 2.93 0.27 12 0.16 1677.00 18372.00 9440 20240731 -47.99 4375 20250102 12.23 5060 -2.96 20250217 4375 12.23 20250102 9440 -47.99 20240731 4375 12.23 20250102 0.33 N 082640 5000 8067 억 133137232 N N 828 N 00 N