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
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
20250219,160705,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4905,130,2,2.72,348666510,71990,161.60,4775,4940,4715,6200,3345,4775,4843.26,1.20,0,21190,4945,4860,4735,4650,4525,4797,4587,8851,1425,5000,3530,5,1,177016189,8683,8.29,0.30,12,0.04,592.00,16563.00,6500,20240206,-24.54,4250,20250214,15.41,5470,-10.33,20250120,4250,15.41,20250214,6430,-23.72,20240219,4250,15.41,20250214,0.06,N,085620,5000,8850 억,,2127935,N,N,144,N,00,N
20250219,150707,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4910,135,2,2.83,308567440,63803,143.22,4775,4940,4715,6200,3345,4775,4836.25,1.20,0,23107,4945,4860,4735,4650,4525,4797,4587,8851,1425,5000,3530,5,1,177016189,8691,8.29,0.30,12,0.04,592.00,16563.00,6500,20240206,-24.46,4250,20250214,15.53,5470,-10.24,20250120,4250,15.53,20250214,6430,-23.64,20240219,4250,15.53,20250214,0.06,N,085620,5000,8850 억,,2127935,N,N,35,N,00,N
20250219,140703,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4915,140,2,2.93,255394110,52962,118.88,4775,4940,4715,6200,3345,4775,4822.21,1.20,0,22699,4945,4860,4735,4650,4525,4797,4587,8851,1425,5000,3530,5,1,177016189,8700,8.30,0.30,12,0.03,592.00,16563.00,6500,20240206,-24.38,4250,20250214,15.65,5470,-10.15,20250120,4250,15.65,20250214,6430,-23.56,20240219,4250,15.65,20250214,0.06,N,085620,5000,8850 억,,2127935,N,N,35,N,00,N
20250219,130704,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4885,110,2,2.30,189727420,39571,88.83,4775,4885,4715,6200,3345,4775,4794.61,1.20,0,23502,4945,4860,4735,4650,4525,4797,4587,8851,1425,5000,3530,5,1,177016189,8647,8.25,0.29,12,0.02,592.00,16563.00,6500,20240206,-24.85,4250,20250214,14.94,5470,-10.69,20250120,4250,14.94,20250214,6430,-24.03,20240219,4250,14.94,20250214,0.06,N,085620,5000,8850 억,,2127935,N,N,35,N,00,N
20250219,120704,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4800,25,2,0.52,113601495,23832,53.50,4775,4815,4715,6200,3345,4775,4766.76,1.20,0,11211,4945,4860,4735,4650,4525,4797,4587,8851,1425,5000,3530,5,1,177016189,8497,8.11,0.29,12,0.01,592.00,16563.00,6500,20240206,-26.15,4250,20250214,12.94,5470,-12.25,20250120,4250,12.94,20250214,6430,-25.35,20240219,4250,12.94,20250214,0.06,N,085620,5000,8850 억,,2127935,N,N,35,N,00,N
20250219,110705,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4755,-20,5,-0.42,37045655,7811,17.53,4775,4780,4715,6200,3345,4775,4742.75,1.20,0,1498,4945,4860,4735,4650,4525,4797,4587,8851,1425,5000,3530,5,1,177016189,8417,8.03,0.29,12,0.00,592.00,16563.00,6500,20240206,-26.85,4250,20250214,11.88,5470,-13.07,20250120,4250,11.88,20250214,6430,-26.05,20240219,4250,11.88,20250214,0.06,N,085620,5000,8850 억,,2127935,N,N,35,N,00,N
20250219,100704,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4765,-10,5,-0.21,29551000,6235,14.00,4775,4780,4715,6200,3345,4775,4739.53,1.20,0,1136,4945,4860,4735,4650,4525,4797,4587,8851,1425,5000,3530,5,1,177016189,8435,8.05,0.29,12,0.00,592.00,16563.00,6500,20240206,-26.69,4250,20250214,12.12,5470,-12.89,20250120,4250,12.12,20250214,6430,-25.89,20240219,4250,12.12,20250214,0.06,N,085620,5000,8850 억,,2127935,N,N,35,N,00,N
20250219,090706,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4775,0,3,0.00,1327030,278,0.62,4775,4775,4760,6200,3345,4775,4773.49,1.20,0,-3,4945,4860,4735,4650,4525,4797,4587,8851,1425,5000,3530,5,1,177016189,8453,8.07,0.29,12,0.00,592.00,16563.00,6500,20240206,-26.54,4250,20250214,12.35,5470,-12.71,20250120,4250,12.35,20250214,6430,-25.74,20240219,4250,12.35,20250214,0.06,N,085620,5000,8850 억,,2127935,N,N,35,N,00,N
20250218,160703,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4775,-5,5,-0.10,211953605,44546,19.23,4780,4820,4610,6210,3350,4780,4758.08,1.20,0,-3212,5033,4906,4718,4591,4403,4970,4655,8851,1430,5000,3530,5,1,177016189,8453,8.07,0.29,12,0.03,592.00,16563.00,6500,20240206,-26.54,4250,20250214,12.35,5470,-12.71,20250120,4250,12.35,20250214,6430,-25.74,20240219,4250,12.35,20250214,0.08,N,085620,5000,8850 억,,2132788,N,N,35,N,00,N
20250218,150704,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4760,-20,5,-0.42,201750100,42401,18.30,4780,4820,4610,6210,3350,4780,4758.14,1.20,0,-2893,5033,4906,4718,4591,4403,4970,4655,8851,1430,5000,3530,5,1,177016189,8426,8.04,0.29,12,0.02,592.00,16563.00,6500,20240206,-26.77,4250,20250214,12.00,5470,-12.98,20250120,4250,12.00,20250214,6430,-25.97,20240219,4250,12.00,20250214,0.08,N,085620,5000,8850 억,,2132788,N,N,765,N,00,N
20250218,140704,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4760,-20,5,-0.42,190984085,40139,17.33,4780,4820,4610,6210,3350,4780,4758.07,1.20,0,-2428,5033,4906,4718,4591,4403,4970,4655,8851,1430,5000,3530,5,1,177016189,8426,8.04,0.29,12,0.02,592.00,16563.00,6500,20240206,-26.77,4250,20250214,12.00,5470,-12.98,20250120,4250,12.00,20250214,6430,-25.97,20240219,4250,12.00,20250214,0.08,N,085620,5000,8850 억,,2132788,N,N,765,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 160705 55 60.00 KOSPI 보험 N N N Y 60 N 4905 130 2 2.72 348666510 71990 161.60 4775 4940 4715 6200 3345 4775 4843.26 1.20 0 21190 4945 4860 4735 4650 4525 4797 4587 8851 1425 5000 3530 5 1 177016189 8683 8.29 0.30 12 0.04 592.00 16563.00 6500 20240206 -24.54 4250 20250214 15.41 5470 -10.33 20250120 4250 15.41 20250214 6430 -23.72 20240219 4250 15.41 20250214 0.06 N 085620 5000 8850 억 2127935 N N 144 N 00 N
3 20250219 150707 55 60.00 KOSPI 보험 N N N Y 60 N 4910 135 2 2.83 308567440 63803 143.22 4775 4940 4715 6200 3345 4775 4836.25 1.20 0 23107 4945 4860 4735 4650 4525 4797 4587 8851 1425 5000 3530 5 1 177016189 8691 8.29 0.30 12 0.04 592.00 16563.00 6500 20240206 -24.46 4250 20250214 15.53 5470 -10.24 20250120 4250 15.53 20250214 6430 -23.64 20240219 4250 15.53 20250214 0.06 N 085620 5000 8850 억 2127935 N N 35 N 00 N
4 20250219 140703 55 60.00 KOSPI 보험 N N N Y 60 N 4915 140 2 2.93 255394110 52962 118.88 4775 4940 4715 6200 3345 4775 4822.21 1.20 0 22699 4945 4860 4735 4650 4525 4797 4587 8851 1425 5000 3530 5 1 177016189 8700 8.30 0.30 12 0.03 592.00 16563.00 6500 20240206 -24.38 4250 20250214 15.65 5470 -10.15 20250120 4250 15.65 20250214 6430 -23.56 20240219 4250 15.65 20250214 0.06 N 085620 5000 8850 억 2127935 N N 35 N 00 N
5 20250219 130704 55 60.00 KOSPI 보험 N N N Y 60 N 4885 110 2 2.30 189727420 39571 88.83 4775 4885 4715 6200 3345 4775 4794.61 1.20 0 23502 4945 4860 4735 4650 4525 4797 4587 8851 1425 5000 3530 5 1 177016189 8647 8.25 0.29 12 0.02 592.00 16563.00 6500 20240206 -24.85 4250 20250214 14.94 5470 -10.69 20250120 4250 14.94 20250214 6430 -24.03 20240219 4250 14.94 20250214 0.06 N 085620 5000 8850 억 2127935 N N 35 N 00 N
6 20250219 120704 55 60.00 KOSPI 보험 N N N Y 60 N 4800 25 2 0.52 113601495 23832 53.50 4775 4815 4715 6200 3345 4775 4766.76 1.20 0 11211 4945 4860 4735 4650 4525 4797 4587 8851 1425 5000 3530 5 1 177016189 8497 8.11 0.29 12 0.01 592.00 16563.00 6500 20240206 -26.15 4250 20250214 12.94 5470 -12.25 20250120 4250 12.94 20250214 6430 -25.35 20240219 4250 12.94 20250214 0.06 N 085620 5000 8850 억 2127935 N N 35 N 00 N
7 20250219 110705 55 60.00 KOSPI 보험 N N N Y 60 N 4755 -20 5 -0.42 37045655 7811 17.53 4775 4780 4715 6200 3345 4775 4742.75 1.20 0 1498 4945 4860 4735 4650 4525 4797 4587 8851 1425 5000 3530 5 1 177016189 8417 8.03 0.29 12 0.00 592.00 16563.00 6500 20240206 -26.85 4250 20250214 11.88 5470 -13.07 20250120 4250 11.88 20250214 6430 -26.05 20240219 4250 11.88 20250214 0.06 N 085620 5000 8850 억 2127935 N N 35 N 00 N
8 20250219 100704 55 60.00 KOSPI 보험 N N N Y 60 N 4765 -10 5 -0.21 29551000 6235 14.00 4775 4780 4715 6200 3345 4775 4739.53 1.20 0 1136 4945 4860 4735 4650 4525 4797 4587 8851 1425 5000 3530 5 1 177016189 8435 8.05 0.29 12 0.00 592.00 16563.00 6500 20240206 -26.69 4250 20250214 12.12 5470 -12.89 20250120 4250 12.12 20250214 6430 -25.89 20240219 4250 12.12 20250214 0.06 N 085620 5000 8850 억 2127935 N N 35 N 00 N
9 20250219 090706 55 60.00 KOSPI 보험 N N N Y 60 N 4775 0 3 0.00 1327030 278 0.62 4775 4775 4760 6200 3345 4775 4773.49 1.20 0 -3 4945 4860 4735 4650 4525 4797 4587 8851 1425 5000 3530 5 1 177016189 8453 8.07 0.29 12 0.00 592.00 16563.00 6500 20240206 -26.54 4250 20250214 12.35 5470 -12.71 20250120 4250 12.35 20250214 6430 -25.74 20240219 4250 12.35 20250214 0.06 N 085620 5000 8850 억 2127935 N N 35 N 00 N
10 20250218 160703 55 60.00 KOSPI 보험 N N N Y 60 N 4775 -5 5 -0.10 211953605 44546 19.23 4780 4820 4610 6210 3350 4780 4758.08 1.20 0 -3212 5033 4906 4718 4591 4403 4970 4655 8851 1430 5000 3530 5 1 177016189 8453 8.07 0.29 12 0.03 592.00 16563.00 6500 20240206 -26.54 4250 20250214 12.35 5470 -12.71 20250120 4250 12.35 20250214 6430 -25.74 20240219 4250 12.35 20250214 0.08 N 085620 5000 8850 억 2132788 N N 35 N 00 N
11 20250218 150704 55 60.00 KOSPI 보험 N N N Y 60 N 4760 -20 5 -0.42 201750100 42401 18.30 4780 4820 4610 6210 3350 4780 4758.14 1.20 0 -2893 5033 4906 4718 4591 4403 4970 4655 8851 1430 5000 3530 5 1 177016189 8426 8.04 0.29 12 0.02 592.00 16563.00 6500 20240206 -26.77 4250 20250214 12.00 5470 -12.98 20250120 4250 12.00 20250214 6430 -25.97 20240219 4250 12.00 20250214 0.08 N 085620 5000 8850 억 2132788 N N 765 N 00 N
12 20250218 140704 55 60.00 KOSPI 보험 N N N Y 60 N 4760 -20 5 -0.42 190984085 40139 17.33 4780 4820 4610 6210 3350 4780 4758.07 1.20 0 -2428 5033 4906 4718 4591 4403 4970 4655 8851 1430 5000 3530 5 1 177016189 8426 8.04 0.29 12 0.02 592.00 16563.00 6500 20240206 -26.77 4250 20250214 12.00 5470 -12.98 20250120 4250 12.00 20250214 6430 -25.97 20240219 4250 12.00 20250214 0.08 N 085620 5000 8850 억 2132788 N N 765 N 00 N