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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1775,-16,5,-0.89,738314130,419829,341.90,1799,1799,1746,2325,1254,1791,1758.60,1.14,0,-51827,1820,1805,1794,1779,1768,1804,1778,3103,534,1000,1250,1,1,310336320,5508,1.83,0.44,12,0.14,972.00,4052.00,4090,20240626,-56.60,1734,20250207,2.36,2140,-17.06,20250108,1734,2.36,20250207,4090,-56.60,20240626,1734,2.36,20250207,0.63,N,000400,1000,3103 억,,3522323,N,N,936,N,00,N
20250212,150106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1763,-28,5,-1.56,694864239,395279,321.91,1799,1799,1746,2325,1254,1791,1757.91,1.14,0,-55519,1820,1805,1794,1779,1768,1804,1778,3103,534,1000,1250,1,1,310336320,5471,1.81,0.44,12,0.13,972.00,4052.00,4090,20240626,-56.89,1734,20250207,1.67,2140,-17.62,20250108,1734,1.67,20250207,4090,-56.89,20240626,1734,1.67,20250207,0.63,N,000400,1000,3103 억,,3522323,N,N,0,N,00,N
20250212,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1747,-44,5,-2.46,636072606,361764,294.62,1799,1799,1746,2325,1254,1791,1758.25,1.14,0,-64091,1820,1805,1794,1779,1768,1804,1778,3103,534,1000,1250,1,1,310336320,5422,1.80,0.43,12,0.12,972.00,4052.00,4090,20240626,-57.29,1734,20250207,0.75,2140,-18.36,20250108,1734,0.75,20250207,4090,-57.29,20240626,1734,0.75,20250207,0.63,N,000400,1000,3103 억,,3522323,N,N,0,N,00,N
20250212,130106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1756,-35,5,-1.95,501284765,284780,231.92,1799,1799,1746,2325,1254,1791,1760.25,1.14,0,-61982,1820,1805,1794,1779,1768,1804,1778,3103,534,1000,1250,1,1,310336320,5450,1.81,0.43,12,0.09,972.00,4052.00,4090,20240626,-57.07,1734,20250207,1.27,2140,-17.94,20250108,1734,1.27,20250207,4090,-57.07,20240626,1734,1.27,20250207,0.63,N,000400,1000,3103 억,,3522323,N,N,0,N,00,N
20250212,120107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1755,-36,5,-2.01,468338593,265974,216.61,1799,1799,1746,2325,1254,1791,1760.84,1.14,0,-57184,1820,1805,1794,1779,1768,1804,1778,3103,534,1000,1250,1,1,310336320,5446,1.81,0.43,12,0.09,972.00,4052.00,4090,20240626,-57.09,1734,20250207,1.21,2140,-17.99,20250108,1734,1.21,20250207,4090,-57.09,20240626,1734,1.21,20250207,0.63,N,000400,1000,3103 억,,3522323,N,N,0,N,00,N
20250212,110106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1754,-37,5,-2.07,456155091,259039,210.96,1799,1799,1746,2325,1254,1791,1760.95,1.14,0,-56436,1820,1805,1794,1779,1768,1804,1778,3103,534,1000,1250,1,1,310336320,5443,1.80,0.43,12,0.08,972.00,4052.00,4090,20240626,-57.11,1734,20250207,1.15,2140,-18.04,20250108,1734,1.15,20250207,4090,-57.11,20240626,1734,1.15,20250207,0.63,N,000400,1000,3103 억,,3522323,N,N,0,N,00,N
20250212,100106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1760,-31,5,-1.73,322822734,182957,149.00,1799,1799,1757,2325,1254,1791,1764.47,1.14,0,-33472,1820,1805,1794,1779,1768,1804,1778,3103,534,1000,1250,1,1,310336320,5462,1.81,0.43,12,0.06,972.00,4052.00,4090,20240626,-56.97,1734,20250207,1.50,2140,-17.76,20250108,1734,1.50,20250207,4090,-56.97,20240626,1734,1.50,20250207,0.63,N,000400,1000,3103 억,,3522323,N,N,0,N,00,N
20250212,090106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1788,-3,5,-0.17,1703220,950,0.77,1799,1799,1788,2325,1254,1791,1792.86,1.14,0,-763,1820,1805,1794,1779,1768,1804,1778,3103,534,1000,1250,1,1,310336320,5549,1.84,0.44,12,0.00,972.00,4052.00,4090,20240626,-56.28,1734,20250207,3.11,2140,-16.45,20250108,1734,3.11,20250207,4090,-56.28,20240626,1734,3.11,20250207,0.63,N,000400,1000,3103 억,,3522323,N,N,0,N,00,N
20250211,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1791,-11,5,-0.61,213084244,118772,41.59,1791,1809,1783,2340,1262,1802,1794.06,1.14,0,-15525,1852,1827,1785,1760,1718,1839,1772,3103,538,1000,1260,1,1,310336320,5558,1.84,0.44,12,0.04,972.00,4052.00,4090,20240626,-56.21,1734,20250207,3.29,2140,-16.31,20250108,1734,3.29,20250207,4090,-56.21,20240626,1734,3.29,20250207,0.58,N,000400,1000,3103 억,,3542526,N,N,0,N,00,N
20250211,150106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1799,-3,5,-0.17,195187242,108785,38.09,1791,1809,1783,2340,1262,1802,1794.24,1.14,0,-14731,1852,1827,1785,1760,1718,1839,1772,3103,538,1000,1260,1,1,310336320,5583,1.85,0.44,12,0.04,972.00,4052.00,4090,20240626,-56.01,1734,20250207,3.75,2140,-15.93,20250108,1734,3.75,20250207,4090,-56.01,20240626,1734,3.75,20250207,0.58,N,000400,1000,3103 억,,3542526,N,N,0,N,00,N
20250211,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1791,-11,5,-0.61,183742633,102411,35.86,1791,1809,1783,2340,1262,1802,1794.16,1.14,0,-15173,1852,1827,1785,1760,1718,1839,1772,3103,538,1000,1260,1,1,310336320,5558,1.84,0.44,12,0.03,972.00,4052.00,4090,20240626,-56.21,1734,20250207,3.29,2140,-16.31,20250108,1734,3.29,20250207,4090,-56.21,20240626,1734,3.29,20250207,0.58,N,000400,1000,3103 억,,3542526,N,N,0,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 20250212 160106 55 60.00 KOSPI 보험 N N N Y 60 N 1775 -16 5 -0.89 738314130 419829 341.90 1799 1799 1746 2325 1254 1791 1758.60 1.14 0 -51827 1820 1805 1794 1779 1768 1804 1778 3103 534 1000 1250 1 1 310336320 5508 1.83 0.44 12 0.14 972.00 4052.00 4090 20240626 -56.60 1734 20250207 2.36 2140 -17.06 20250108 1734 2.36 20250207 4090 -56.60 20240626 1734 2.36 20250207 0.63 N 000400 1000 3103 억 3522323 N N 936 N 00 N
3 20250212 150106 55 60.00 KOSPI 보험 N N N Y 60 N 1763 -28 5 -1.56 694864239 395279 321.91 1799 1799 1746 2325 1254 1791 1757.91 1.14 0 -55519 1820 1805 1794 1779 1768 1804 1778 3103 534 1000 1250 1 1 310336320 5471 1.81 0.44 12 0.13 972.00 4052.00 4090 20240626 -56.89 1734 20250207 1.67 2140 -17.62 20250108 1734 1.67 20250207 4090 -56.89 20240626 1734 1.67 20250207 0.63 N 000400 1000 3103 억 3522323 N N 0 N 00 N
4 20250212 140106 55 60.00 KOSPI 보험 N N N Y 60 N 1747 -44 5 -2.46 636072606 361764 294.62 1799 1799 1746 2325 1254 1791 1758.25 1.14 0 -64091 1820 1805 1794 1779 1768 1804 1778 3103 534 1000 1250 1 1 310336320 5422 1.80 0.43 12 0.12 972.00 4052.00 4090 20240626 -57.29 1734 20250207 0.75 2140 -18.36 20250108 1734 0.75 20250207 4090 -57.29 20240626 1734 0.75 20250207 0.63 N 000400 1000 3103 억 3522323 N N 0 N 00 N
5 20250212 130106 55 60.00 KOSPI 보험 N N N Y 60 N 1756 -35 5 -1.95 501284765 284780 231.92 1799 1799 1746 2325 1254 1791 1760.25 1.14 0 -61982 1820 1805 1794 1779 1768 1804 1778 3103 534 1000 1250 1 1 310336320 5450 1.81 0.43 12 0.09 972.00 4052.00 4090 20240626 -57.07 1734 20250207 1.27 2140 -17.94 20250108 1734 1.27 20250207 4090 -57.07 20240626 1734 1.27 20250207 0.63 N 000400 1000 3103 억 3522323 N N 0 N 00 N
6 20250212 120107 55 60.00 KOSPI 보험 N N N Y 60 N 1755 -36 5 -2.01 468338593 265974 216.61 1799 1799 1746 2325 1254 1791 1760.84 1.14 0 -57184 1820 1805 1794 1779 1768 1804 1778 3103 534 1000 1250 1 1 310336320 5446 1.81 0.43 12 0.09 972.00 4052.00 4090 20240626 -57.09 1734 20250207 1.21 2140 -17.99 20250108 1734 1.21 20250207 4090 -57.09 20240626 1734 1.21 20250207 0.63 N 000400 1000 3103 억 3522323 N N 0 N 00 N
7 20250212 110106 55 60.00 KOSPI 보험 N N N Y 60 N 1754 -37 5 -2.07 456155091 259039 210.96 1799 1799 1746 2325 1254 1791 1760.95 1.14 0 -56436 1820 1805 1794 1779 1768 1804 1778 3103 534 1000 1250 1 1 310336320 5443 1.80 0.43 12 0.08 972.00 4052.00 4090 20240626 -57.11 1734 20250207 1.15 2140 -18.04 20250108 1734 1.15 20250207 4090 -57.11 20240626 1734 1.15 20250207 0.63 N 000400 1000 3103 억 3522323 N N 0 N 00 N
8 20250212 100106 55 60.00 KOSPI 보험 N N N Y 60 N 1760 -31 5 -1.73 322822734 182957 149.00 1799 1799 1757 2325 1254 1791 1764.47 1.14 0 -33472 1820 1805 1794 1779 1768 1804 1778 3103 534 1000 1250 1 1 310336320 5462 1.81 0.43 12 0.06 972.00 4052.00 4090 20240626 -56.97 1734 20250207 1.50 2140 -17.76 20250108 1734 1.50 20250207 4090 -56.97 20240626 1734 1.50 20250207 0.63 N 000400 1000 3103 억 3522323 N N 0 N 00 N
9 20250212 090106 55 60.00 KOSPI 보험 N N N Y 60 N 1788 -3 5 -0.17 1703220 950 0.77 1799 1799 1788 2325 1254 1791 1792.86 1.14 0 -763 1820 1805 1794 1779 1768 1804 1778 3103 534 1000 1250 1 1 310336320 5549 1.84 0.44 12 0.00 972.00 4052.00 4090 20240626 -56.28 1734 20250207 3.11 2140 -16.45 20250108 1734 3.11 20250207 4090 -56.28 20240626 1734 3.11 20250207 0.63 N 000400 1000 3103 억 3522323 N N 0 N 00 N
10 20250211 160106 55 60.00 KOSPI 보험 N N N Y 60 N 1791 -11 5 -0.61 213084244 118772 41.59 1791 1809 1783 2340 1262 1802 1794.06 1.14 0 -15525 1852 1827 1785 1760 1718 1839 1772 3103 538 1000 1260 1 1 310336320 5558 1.84 0.44 12 0.04 972.00 4052.00 4090 20240626 -56.21 1734 20250207 3.29 2140 -16.31 20250108 1734 3.29 20250207 4090 -56.21 20240626 1734 3.29 20250207 0.58 N 000400 1000 3103 억 3542526 N N 0 N 00 N
11 20250211 150106 55 60.00 KOSPI 보험 N N N Y 60 N 1799 -3 5 -0.17 195187242 108785 38.09 1791 1809 1783 2340 1262 1802 1794.24 1.14 0 -14731 1852 1827 1785 1760 1718 1839 1772 3103 538 1000 1260 1 1 310336320 5583 1.85 0.44 12 0.04 972.00 4052.00 4090 20240626 -56.01 1734 20250207 3.75 2140 -15.93 20250108 1734 3.75 20250207 4090 -56.01 20240626 1734 3.75 20250207 0.58 N 000400 1000 3103 억 3542526 N N 0 N 00 N
12 20250211 140106 55 60.00 KOSPI 보험 N N N Y 60 N 1791 -11 5 -0.61 183742633 102411 35.86 1791 1809 1783 2340 1262 1802 1794.16 1.14 0 -15173 1852 1827 1785 1760 1718 1839 1772 3103 538 1000 1260 1 1 310336320 5558 1.84 0.44 12 0.03 972.00 4052.00 4090 20240626 -56.21 1734 20250207 3.29 2140 -16.31 20250108 1734 3.29 20250207 4090 -56.21 20240626 1734 3.29 20250207 0.58 N 000400 1000 3103 억 3542526 N N 0 N 00 N