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
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
20250212,160646,55,60.00,KOSPI,신저가,보험,N,N,N,Y,60,N,4420,-5,5,-0.11,354221065,80686,136.10,4425,4500,4370,5750,3100,4425,4390.02,1.21,0,-57359,4495,4460,4415,4380,4335,4477,4397,8851,1325,5000,3270,5,1,177016189,7824,7.47,0.27,12,0.05,592.00,16563.00,6500,20240206,-32.00,4370,20250212,1.14,5470,-19.20,20250120,4370,1.14,20250212,6430,-31.26,20240219,4370,1.14,20250212,0.06,N,085620,5000,8850 억,,2143504,N,N,0,N,00,N
20250212,150646,55,60.00,KOSPI,신저가,보험,N,N,N,Y,60,N,4380,-45,5,-1.02,347985015,79270,133.71,4425,4500,4370,5750,3100,4425,4389.87,1.21,0,-56644,4495,4460,4415,4380,4335,4477,4397,8851,1325,5000,3270,5,1,177016189,7753,7.40,0.26,12,0.04,592.00,16563.00,6500,20240206,-32.62,4370,20250212,0.23,5470,-19.93,20250120,4370,0.23,20250212,6430,-31.88,20240219,4370,0.23,20250212,0.06,N,085620,5000,8850 억,,2143504,N,N,0,N,00,N
20250212,140646,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4375,-50,5,-1.13,283550675,64541,108.87,4425,4500,4375,5750,3100,4425,4393.34,1.21,0,-46124,4495,4460,4415,4380,4335,4477,4397,8851,1325,5000,3270,5,1,177016189,7744,7.39,0.26,12,0.04,592.00,16563.00,6500,20240206,-32.69,4370,20250211,0.11,5470,-20.02,20250120,4370,0.11,20250211,6430,-31.96,20240219,4370,0.11,20250211,0.06,N,085620,5000,8850 억,,2143504,N,N,0,N,00,N
20250212,130648,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4380,-45,5,-1.02,201089065,45717,77.12,4425,4500,4380,5750,3100,4425,4398.56,1.21,0,-35393,4495,4460,4415,4380,4335,4477,4397,8851,1325,5000,3270,5,1,177016189,7753,7.40,0.26,12,0.03,592.00,16563.00,6500,20240206,-32.62,4370,20250211,0.23,5470,-19.93,20250120,4370,0.23,20250211,6430,-31.88,20240219,4370,0.23,20250211,0.06,N,085620,5000,8850 억,,2143504,N,N,0,N,00,N
20250212,120646,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4380,-45,5,-1.02,171221740,38899,65.62,4425,4500,4380,5750,3100,4425,4401.70,1.21,0,-30391,4495,4460,4415,4380,4335,4477,4397,8851,1325,5000,3270,5,1,177016189,7753,7.40,0.26,12,0.02,592.00,16563.00,6500,20240206,-32.62,4370,20250211,0.23,5470,-19.93,20250120,4370,0.23,20250211,6430,-31.88,20240219,4370,0.23,20250211,0.06,N,085620,5000,8850 억,,2143504,N,N,0,N,00,N
20250212,110644,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4395,-30,5,-0.68,144962825,32915,55.52,4425,4500,4390,5750,3100,4425,4404.16,1.21,0,-25857,4495,4460,4415,4380,4335,4477,4397,8851,1325,5000,3270,5,1,177016189,7780,7.42,0.27,12,0.02,592.00,16563.00,6500,20240206,-32.38,4370,20250211,0.57,5470,-19.65,20250120,4370,0.57,20250211,6430,-31.65,20240219,4370,0.57,20250211,0.06,N,085620,5000,8850 억,,2143504,N,N,0,N,00,N
20250212,100645,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4400,-25,5,-0.56,33876850,7665,12.93,4425,4500,4390,5750,3100,4425,4419.68,1.21,0,-3110,4495,4460,4415,4380,4335,4477,4397,8851,1325,5000,3270,5,1,177016189,7789,7.43,0.27,12,0.00,592.00,16563.00,6500,20240206,-32.31,4370,20250211,0.69,5470,-19.56,20250120,4370,0.69,20250211,6430,-31.57,20240219,4370,0.69,20250211,0.06,N,085620,5000,8850 억,,2143504,N,N,0,N,00,N
20250212,090649,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4425,0,3,0.00,16760980,3776,6.37,4425,4500,4405,5750,3100,4425,4438.82,1.21,0,-1165,4495,4460,4415,4380,4335,4477,4397,8851,1325,5000,3270,5,1,177016189,7833,7.47,0.27,12,0.00,592.00,16563.00,6500,20240206,-31.92,4370,20250211,1.26,5470,-19.10,20250120,4370,1.26,20250211,6430,-31.18,20240219,4370,1.26,20250211,0.06,N,085620,5000,8850 억,,2143504,N,N,0,N,00,N
20250211,160647,55,60.00,KOSPI,신저가,보험,N,N,N,Y,60,N,4425,25,2,0.57,259052095,58948,52.73,4405,4450,4370,5720,3080,4400,4394.58,1.22,0,-25434,4640,4520,4460,4340,4280,4490,4310,8851,1320,5000,3250,5,1,177016189,7833,7.47,0.27,12,0.03,592.00,16563.00,6500,20240206,-31.92,4370,20250211,1.26,5470,-19.10,20250120,4370,1.26,20250211,6430,-31.18,20240219,4370,1.26,20250211,0.06,N,085620,5000,8850 억,,2163284,N,N,0,N,00,N
20250211,150646,55,60.00,KOSPI,신저가,보험,N,N,N,Y,60,N,4390,-10,5,-0.23,242343370,55164,49.34,4405,4450,4370,5720,3080,4400,4393.14,1.22,0,-24774,4640,4520,4460,4340,4280,4490,4310,8851,1320,5000,3250,5,1,177016189,7771,7.42,0.27,12,0.03,592.00,16563.00,6500,20240206,-32.46,4370,20250211,0.46,5470,-19.74,20250120,4370,0.46,20250211,6430,-31.73,20240219,4370,0.46,20250211,0.06,N,085620,5000,8850 억,,2163284,N,N,0,N,00,N
20250211,140648,55,60.00,KOSPI,신저가,보험,N,N,N,Y,60,N,4385,-15,5,-0.34,201797060,45917,41.07,4405,4450,4370,5720,3080,4400,4394.82,1.22,0,-23271,4640,4520,4460,4340,4280,4490,4310,8851,1320,5000,3250,5,1,177016189,7762,7.41,0.26,12,0.03,592.00,16563.00,6500,20240206,-32.54,4370,20250211,0.34,5470,-19.84,20250120,4370,0.34,20250211,6430,-31.80,20240219,4370,0.34,20250211,0.06,N,085620,5000,8850 억,,2163284,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 160646 55 60.00 KOSPI 신저가 보험 N N N Y 60 N 4420 -5 5 -0.11 354221065 80686 136.10 4425 4500 4370 5750 3100 4425 4390.02 1.21 0 -57359 4495 4460 4415 4380 4335 4477 4397 8851 1325 5000 3270 5 1 177016189 7824 7.47 0.27 12 0.05 592.00 16563.00 6500 20240206 -32.00 4370 20250212 1.14 5470 -19.20 20250120 4370 1.14 20250212 6430 -31.26 20240219 4370 1.14 20250212 0.06 N 085620 5000 8850 억 2143504 N N 0 N 00 N
3 20250212 150646 55 60.00 KOSPI 신저가 보험 N N N Y 60 N 4380 -45 5 -1.02 347985015 79270 133.71 4425 4500 4370 5750 3100 4425 4389.87 1.21 0 -56644 4495 4460 4415 4380 4335 4477 4397 8851 1325 5000 3270 5 1 177016189 7753 7.40 0.26 12 0.04 592.00 16563.00 6500 20240206 -32.62 4370 20250212 0.23 5470 -19.93 20250120 4370 0.23 20250212 6430 -31.88 20240219 4370 0.23 20250212 0.06 N 085620 5000 8850 억 2143504 N N 0 N 00 N
4 20250212 140646 55 60.00 KOSPI 보험 N N N Y 60 N 4375 -50 5 -1.13 283550675 64541 108.87 4425 4500 4375 5750 3100 4425 4393.34 1.21 0 -46124 4495 4460 4415 4380 4335 4477 4397 8851 1325 5000 3270 5 1 177016189 7744 7.39 0.26 12 0.04 592.00 16563.00 6500 20240206 -32.69 4370 20250211 0.11 5470 -20.02 20250120 4370 0.11 20250211 6430 -31.96 20240219 4370 0.11 20250211 0.06 N 085620 5000 8850 억 2143504 N N 0 N 00 N
5 20250212 130648 55 60.00 KOSPI 보험 N N N Y 60 N 4380 -45 5 -1.02 201089065 45717 77.12 4425 4500 4380 5750 3100 4425 4398.56 1.21 0 -35393 4495 4460 4415 4380 4335 4477 4397 8851 1325 5000 3270 5 1 177016189 7753 7.40 0.26 12 0.03 592.00 16563.00 6500 20240206 -32.62 4370 20250211 0.23 5470 -19.93 20250120 4370 0.23 20250211 6430 -31.88 20240219 4370 0.23 20250211 0.06 N 085620 5000 8850 억 2143504 N N 0 N 00 N
6 20250212 120646 55 60.00 KOSPI 보험 N N N Y 60 N 4380 -45 5 -1.02 171221740 38899 65.62 4425 4500 4380 5750 3100 4425 4401.70 1.21 0 -30391 4495 4460 4415 4380 4335 4477 4397 8851 1325 5000 3270 5 1 177016189 7753 7.40 0.26 12 0.02 592.00 16563.00 6500 20240206 -32.62 4370 20250211 0.23 5470 -19.93 20250120 4370 0.23 20250211 6430 -31.88 20240219 4370 0.23 20250211 0.06 N 085620 5000 8850 억 2143504 N N 0 N 00 N
7 20250212 110644 55 60.00 KOSPI 보험 N N N Y 60 N 4395 -30 5 -0.68 144962825 32915 55.52 4425 4500 4390 5750 3100 4425 4404.16 1.21 0 -25857 4495 4460 4415 4380 4335 4477 4397 8851 1325 5000 3270 5 1 177016189 7780 7.42 0.27 12 0.02 592.00 16563.00 6500 20240206 -32.38 4370 20250211 0.57 5470 -19.65 20250120 4370 0.57 20250211 6430 -31.65 20240219 4370 0.57 20250211 0.06 N 085620 5000 8850 억 2143504 N N 0 N 00 N
8 20250212 100645 55 60.00 KOSPI 보험 N N N Y 60 N 4400 -25 5 -0.56 33876850 7665 12.93 4425 4500 4390 5750 3100 4425 4419.68 1.21 0 -3110 4495 4460 4415 4380 4335 4477 4397 8851 1325 5000 3270 5 1 177016189 7789 7.43 0.27 12 0.00 592.00 16563.00 6500 20240206 -32.31 4370 20250211 0.69 5470 -19.56 20250120 4370 0.69 20250211 6430 -31.57 20240219 4370 0.69 20250211 0.06 N 085620 5000 8850 억 2143504 N N 0 N 00 N
9 20250212 090649 55 60.00 KOSPI 보험 N N N Y 60 N 4425 0 3 0.00 16760980 3776 6.37 4425 4500 4405 5750 3100 4425 4438.82 1.21 0 -1165 4495 4460 4415 4380 4335 4477 4397 8851 1325 5000 3270 5 1 177016189 7833 7.47 0.27 12 0.00 592.00 16563.00 6500 20240206 -31.92 4370 20250211 1.26 5470 -19.10 20250120 4370 1.26 20250211 6430 -31.18 20240219 4370 1.26 20250211 0.06 N 085620 5000 8850 억 2143504 N N 0 N 00 N
10 20250211 160647 55 60.00 KOSPI 신저가 보험 N N N Y 60 N 4425 25 2 0.57 259052095 58948 52.73 4405 4450 4370 5720 3080 4400 4394.58 1.22 0 -25434 4640 4520 4460 4340 4280 4490 4310 8851 1320 5000 3250 5 1 177016189 7833 7.47 0.27 12 0.03 592.00 16563.00 6500 20240206 -31.92 4370 20250211 1.26 5470 -19.10 20250120 4370 1.26 20250211 6430 -31.18 20240219 4370 1.26 20250211 0.06 N 085620 5000 8850 억 2163284 N N 0 N 00 N
11 20250211 150646 55 60.00 KOSPI 신저가 보험 N N N Y 60 N 4390 -10 5 -0.23 242343370 55164 49.34 4405 4450 4370 5720 3080 4400 4393.14 1.22 0 -24774 4640 4520 4460 4340 4280 4490 4310 8851 1320 5000 3250 5 1 177016189 7771 7.42 0.27 12 0.03 592.00 16563.00 6500 20240206 -32.46 4370 20250211 0.46 5470 -19.74 20250120 4370 0.46 20250211 6430 -31.73 20240219 4370 0.46 20250211 0.06 N 085620 5000 8850 억 2163284 N N 0 N 00 N
12 20250211 140648 55 60.00 KOSPI 신저가 보험 N N N Y 60 N 4385 -15 5 -0.34 201797060 45917 41.07 4405 4450 4370 5720 3080 4400 4394.82 1.22 0 -23271 4640 4520 4460 4340 4280 4490 4310 8851 1320 5000 3250 5 1 177016189 7762 7.41 0.26 12 0.03 592.00 16563.00 6500 20240206 -32.54 4370 20250211 0.34 5470 -19.84 20250120 4370 0.34 20250211 6430 -31.80 20240219 4370 0.34 20250211 0.06 N 085620 5000 8850 억 2163284 N N 0 N 00 N