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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130653,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4915,-5,5,-0.10,1090193165,221777,22.12,4950,4980,4855,6390,3445,4920,4915.72,82.51,0,-6153,5306,5112,4866,4672,4426,5210,4770,8068,1470,5000,3440,5,1,161358585,7931,2.93,0.27,12,0.14,1677.00,18372.00,9440,20240731,-47.93,4375,20250102,12.34,5060,-2.87,20250217,4375,12.34,20250102,9440,-47.93,20240731,4375,12.34,20250102,0.33,N,082640,5000,8067 억,,133137232,N,N,828,N,00,N
20250218,120654,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4930,10,2,0.20,920539510,187328,18.68,4950,4980,4855,6390,3445,4920,4914.05,82.51,0,-2001,5306,5112,4866,4672,4426,5210,4770,8068,1470,5000,3440,5,1,161358585,7955,2.94,0.27,12,0.12,1677.00,18372.00,9440,20240731,-47.78,4375,20250102,12.69,5060,-2.57,20250217,4375,12.69,20250102,9440,-47.78,20240731,4375,12.69,20250102,0.33,N,082640,5000,8067 억,,133137232,N,N,828,N,00,N
20250218,110653,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4895,-25,5,-0.51,830572400,169050,16.86,4950,4980,4855,6390,3445,4920,4913.18,82.51,0,111,5306,5112,4866,4672,4426,5210,4770,8068,1470,5000,3440,5,1,161358585,7899,2.92,0.27,12,0.10,1677.00,18372.00,9440,20240731,-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,828,N,00,N
20250218,100653,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4920,0,3,0.00,534749170,108516,10.82,4950,4980,4895,6390,3445,4920,4927.84,82.51,0,13241,5306,5112,4866,4672,4426,5210,4770,8068,1470,5000,3440,5,1,161358585,7939,2.93,0.27,12,0.07,1677.00,18372.00,9440,20240731,-47.88,4375,20250102,12.46,5060,-2.77,20250217,4375,12.46,20250102,9440,-47.88,20240731,4375,12.46,20250102,0.33,N,082640,5000,8067 억,,133137232,N,N,828,N,00,N
20250218,090655,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4925,5,2,0.10,226287450,45851,4.57,4950,4980,4905,6390,3445,4920,4935.28,82.51,0,6217,5306,5112,4866,4672,4426,5210,4770,8068,1470,5000,3440,5,1,161358585,7947,2.94,0.27,12,0.03,1677.00,18372.00,9440,20240731,-47.83,4375,20250102,12.57,5060,-2.67,20250217,4375,12.57,20250102,9440,-47.83,20240731,4375,12.57,20250102,0.33,N,082640,5000,8067 억,,133137232,N,N,828,N,00,N
20250217,160653,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4920,295,2,6.38,4878621355,997315,356.32,4620,5060,4620,6010,3240,4625,4891.51,82.41,0,187328,4708,4666,4598,4556,4488,4687,4577,8068,1385,5000,3230,5,1,161358585,7939,2.93,0.27,12,0.62,1677.00,18372.00,9440,20240731,-47.88,4375,20250102,12.46,5060,-2.77,20250217,4375,12.46,20250102,9440,-47.88,20240731,4375,12.46,20250102,0.33,N,082640,5000,8067 억,,132980482,N,N,828,N,00,N
20250217,150652,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4935,310,2,6.70,4710717575,963215,344.13,4620,5060,4620,6010,3240,4625,4890.62,82.41,0,194722,4708,4666,4598,4556,4488,4687,4577,8068,1385,5000,3230,5,1,161358585,7963,2.94,0.27,12,0.60,1677.00,18372.00,9440,20240731,-47.72,4375,20250102,12.80,5060,-2.47,20250217,4375,12.80,20250102,9440,-47.72,20240731,4375,12.80,20250102,0.33,N,082640,5000,8067 억,,132980482,N,N,418,N,00,N
20250217,140652,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4910,285,2,6.16,4500388050,920535,328.89,4620,5060,4620,6010,3240,4625,4888.88,82.41,0,204493,4708,4666,4598,4556,4488,4687,4577,8068,1385,5000,3230,5,1,161358585,7923,2.93,0.27,12,0.57,1677.00,18372.00,9440,20240731,-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,,132980482,N,N,418,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 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
3 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
4 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
5 20250218 130653 55 60.00 KOSPI 보험 N N N Y 60 N 4915 -5 5 -0.10 1090193165 221777 22.12 4950 4980 4855 6390 3445 4920 4915.72 82.51 0 -6153 5306 5112 4866 4672 4426 5210 4770 8068 1470 5000 3440 5 1 161358585 7931 2.93 0.27 12 0.14 1677.00 18372.00 9440 20240731 -47.93 4375 20250102 12.34 5060 -2.87 20250217 4375 12.34 20250102 9440 -47.93 20240731 4375 12.34 20250102 0.33 N 082640 5000 8067 억 133137232 N N 828 N 00 N
6 20250218 120654 55 60.00 KOSPI 보험 N N N Y 60 N 4930 10 2 0.20 920539510 187328 18.68 4950 4980 4855 6390 3445 4920 4914.05 82.51 0 -2001 5306 5112 4866 4672 4426 5210 4770 8068 1470 5000 3440 5 1 161358585 7955 2.94 0.27 12 0.12 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 0.33 N 082640 5000 8067 억 133137232 N N 828 N 00 N
7 20250218 110653 55 60.00 KOSPI 보험 N N N Y 60 N 4895 -25 5 -0.51 830572400 169050 16.86 4950 4980 4855 6390 3445 4920 4913.18 82.51 0 111 5306 5112 4866 4672 4426 5210 4770 8068 1470 5000 3440 5 1 161358585 7899 2.92 0.27 12 0.10 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 828 N 00 N
8 20250218 100653 55 60.00 KOSPI 보험 N N N Y 60 N 4920 0 3 0.00 534749170 108516 10.82 4950 4980 4895 6390 3445 4920 4927.84 82.51 0 13241 5306 5112 4866 4672 4426 5210 4770 8068 1470 5000 3440 5 1 161358585 7939 2.93 0.27 12 0.07 1677.00 18372.00 9440 20240731 -47.88 4375 20250102 12.46 5060 -2.77 20250217 4375 12.46 20250102 9440 -47.88 20240731 4375 12.46 20250102 0.33 N 082640 5000 8067 억 133137232 N N 828 N 00 N
9 20250218 090655 55 60.00 KOSPI 보험 N N N Y 60 N 4925 5 2 0.10 226287450 45851 4.57 4950 4980 4905 6390 3445 4920 4935.28 82.51 0 6217 5306 5112 4866 4672 4426 5210 4770 8068 1470 5000 3440 5 1 161358585 7947 2.94 0.27 12 0.03 1677.00 18372.00 9440 20240731 -47.83 4375 20250102 12.57 5060 -2.67 20250217 4375 12.57 20250102 9440 -47.83 20240731 4375 12.57 20250102 0.33 N 082640 5000 8067 억 133137232 N N 828 N 00 N
10 20250217 160653 55 60.00 KOSPI 보험 N N N Y 60 N 4920 295 2 6.38 4878621355 997315 356.32 4620 5060 4620 6010 3240 4625 4891.51 82.41 0 187328 4708 4666 4598 4556 4488 4687 4577 8068 1385 5000 3230 5 1 161358585 7939 2.93 0.27 12 0.62 1677.00 18372.00 9440 20240731 -47.88 4375 20250102 12.46 5060 -2.77 20250217 4375 12.46 20250102 9440 -47.88 20240731 4375 12.46 20250102 0.33 N 082640 5000 8067 억 132980482 N N 828 N 00 N
11 20250217 150652 55 60.00 KOSPI 보험 N N N Y 60 N 4935 310 2 6.70 4710717575 963215 344.13 4620 5060 4620 6010 3240 4625 4890.62 82.41 0 194722 4708 4666 4598 4556 4488 4687 4577 8068 1385 5000 3230 5 1 161358585 7963 2.94 0.27 12 0.60 1677.00 18372.00 9440 20240731 -47.72 4375 20250102 12.80 5060 -2.47 20250217 4375 12.80 20250102 9440 -47.72 20240731 4375 12.80 20250102 0.33 N 082640 5000 8067 억 132980482 N N 418 N 00 N
12 20250217 140652 55 60.00 KOSPI 보험 N N N Y 60 N 4910 285 2 6.16 4500388050 920535 328.89 4620 5060 4620 6010 3240 4625 4888.88 82.41 0 204493 4708 4666 4598 4556 4488 4687 4577 8068 1385 5000 3230 5 1 161358585 7923 2.93 0.27 12 0.57 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 132980482 N N 418 N 00 N