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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000810/price/prices-20250301.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
20250312,160111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,394500,3000,2,0.77,32512154250,82655,103.71,395000,398500,388500,508000,274500,391500,393346.65,53.60,0,-5787,399500,395500,390500,386500,381500,396000,387000,248,116500,500,289710,500,1,47374837,186894,10.97,1.13,12,0.17,35961.00,348009.00,435000,20241203,-9.31,272500,20240419,44.77,427500,-7.72,20250217,340000,16.03,20250124,435000,-9.31,20241203,272500,44.77,20240419,0.02,N,000810,500,248 억,,25394400,N,N,287,N,00,N
20250312,150111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,392500,1000,2,0.26,25587912000,65087,81.66,395000,398500,388500,508000,274500,391500,393133.99,53.60,0,-4480,399500,395500,390500,386500,381500,396000,387000,248,116500,500,289710,500,1,47374837,185946,10.91,1.13,12,0.14,35961.00,348009.00,435000,20241203,-9.77,272500,20240419,44.04,427500,-8.19,20250217,340000,15.44,20250124,435000,-9.77,20241203,272500,44.04,20240419,0.02,N,000810,500,248 억,,25394400,N,N,191,N,00,N
20250312,140110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,390500,-1000,5,-0.26,19650158500,49925,62.64,395000,398500,388500,508000,274500,391500,393593.56,53.60,0,-4908,399500,395500,390500,386500,381500,396000,387000,248,116500,500,289710,500,1,47374837,184999,10.86,1.12,12,0.11,35961.00,348009.00,435000,20241203,-10.23,272500,20240419,43.30,427500,-8.65,20250217,340000,14.85,20250124,435000,-10.23,20241203,272500,43.30,20240419,0.02,N,000810,500,248 억,,25394400,N,N,191,N,00,N
20250312,130111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,395000,3500,2,0.89,14589265500,36995,46.42,395000,398500,391500,508000,274500,391500,394357.76,53.60,0,-3405,399500,395500,390500,386500,381500,396000,387000,248,116500,500,289710,500,1,47374837,187131,10.98,1.14,12,0.08,35961.00,348009.00,435000,20241203,-9.20,272500,20240419,44.95,427500,-7.60,20250217,340000,16.18,20250124,435000,-9.20,20241203,272500,44.95,20240419,0.02,N,000810,500,248 억,,25394400,N,N,191,N,00,N
20250312,120110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,395000,3500,2,0.89,11734301750,29756,37.33,395000,398500,391500,508000,274500,391500,394350.78,53.60,0,-3299,399500,395500,390500,386500,381500,396000,387000,248,116500,500,289710,500,1,47374837,187131,10.98,1.14,12,0.06,35961.00,348009.00,435000,20241203,-9.20,272500,20240419,44.95,427500,-7.60,20250217,340000,16.18,20250124,435000,-9.20,20241203,272500,44.95,20240419,0.02,N,000810,500,248 억,,25394400,N,N,191,N,00,N
20250312,110111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,395000,3500,2,0.89,9352179250,23725,29.77,395000,398500,391500,508000,274500,391500,394190.91,53.60,0,-2132,399500,395500,390500,386500,381500,396000,387000,248,116500,500,289710,500,1,47374837,187131,10.98,1.14,12,0.05,35961.00,348009.00,435000,20241203,-9.20,272500,20240419,44.95,427500,-7.60,20250217,340000,16.18,20250124,435000,-9.20,20241203,272500,44.95,20240419,0.02,N,000810,500,248 억,,25394400,N,N,191,N,00,N
20250312,100111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,393000,1500,2,0.38,6619825500,16801,21.08,395000,398500,391500,508000,274500,391500,394013.78,53.60,0,-2142,399500,395500,390500,386500,381500,396000,387000,248,116500,500,289710,500,1,47374837,186183,10.93,1.13,12,0.04,35961.00,348009.00,435000,20241203,-9.66,272500,20240419,44.22,427500,-8.07,20250217,340000,15.59,20250124,435000,-9.66,20241203,272500,44.22,20240419,0.02,N,000810,500,248 억,,25394400,N,N,191,N,00,N
20250312,090110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,398500,7000,2,1.79,1093124500,2763,3.47,395000,398500,394000,508000,274500,391500,395629.57,53.60,0,579,399500,395500,390500,386500,381500,396000,387000,248,116500,500,289710,500,1,47374837,188789,11.08,1.15,12,0.01,35961.00,348009.00,435000,20241203,-8.39,272500,20240419,46.24,427500,-6.78,20250217,340000,17.21,20250124,435000,-8.39,20241203,272500,46.24,20240419,0.02,N,000810,500,248 억,,25394400,N,N,191,N,00,N
20250311,160111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,391500,-5000,5,-1.26,29391320500,75270,82.79,391500,394500,385500,515000,278000,396500,390478.33,53.59,0,2534,414833,405666,387333,378166,359833,410250,382750,248,118500,500,293410,500,1,47374837,185472,10.89,1.12,12,0.16,35961.00,348009.00,435000,20241203,-10.00,272500,20240419,43.67,427500,-8.42,20250217,340000,15.15,20250124,435000,-10.00,20241203,272500,43.67,20240419,0.01,N,000810,500,248 억,,25385968,N,N,191,N,00,N
20250311,150111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,391000,-5500,5,-1.39,24148619250,61884,68.07,391500,394500,385500,515000,278000,396500,390223.96,53.59,0,812,414833,405666,387333,378166,359833,410250,382750,248,118500,500,293410,500,1,47374837,185236,10.87,1.12,12,0.13,35961.00,348009.00,435000,20241203,-10.11,272500,20240419,43.49,427500,-8.54,20250217,340000,15.00,20250124,435000,-10.11,20241203,272500,43.49,20240419,0.01,N,000810,500,248 억,,25385968,N,N,318,N,00,N
20250311,140111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,390500,-6000,5,-1.51,20717912250,53112,58.42,391500,394500,385500,515000,278000,396500,390079.69,53.59,0,214,414833,405666,387333,378166,359833,410250,382750,248,118500,500,293410,500,1,47374837,184999,10.86,1.12,12,0.11,35961.00,348009.00,435000,20241203,-10.23,272500,20240419,43.30,427500,-8.65,20250217,340000,14.85,20250124,435000,-10.23,20241203,272500,43.30,20240419,0.01,N,000810,500,248 억,,25385968,N,N,318,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 20250312 160111 55 20.00 KOSPI200 보험 N N N Y 40 Y 394500 3000 2 0.77 32512154250 82655 103.71 395000 398500 388500 508000 274500 391500 393346.65 53.60 0 -5787 399500 395500 390500 386500 381500 396000 387000 248 116500 500 289710 500 1 47374837 186894 10.97 1.13 12 0.17 35961.00 348009.00 435000 20241203 -9.31 272500 20240419 44.77 427500 -7.72 20250217 340000 16.03 20250124 435000 -9.31 20241203 272500 44.77 20240419 0.02 N 000810 500 248 억 25394400 N N 287 N 00 N
3 20250312 150111 55 20.00 KOSPI200 보험 N N N Y 40 Y 392500 1000 2 0.26 25587912000 65087 81.66 395000 398500 388500 508000 274500 391500 393133.99 53.60 0 -4480 399500 395500 390500 386500 381500 396000 387000 248 116500 500 289710 500 1 47374837 185946 10.91 1.13 12 0.14 35961.00 348009.00 435000 20241203 -9.77 272500 20240419 44.04 427500 -8.19 20250217 340000 15.44 20250124 435000 -9.77 20241203 272500 44.04 20240419 0.02 N 000810 500 248 억 25394400 N N 191 N 00 N
4 20250312 140110 55 20.00 KOSPI200 보험 N N N Y 40 Y 390500 -1000 5 -0.26 19650158500 49925 62.64 395000 398500 388500 508000 274500 391500 393593.56 53.60 0 -4908 399500 395500 390500 386500 381500 396000 387000 248 116500 500 289710 500 1 47374837 184999 10.86 1.12 12 0.11 35961.00 348009.00 435000 20241203 -10.23 272500 20240419 43.30 427500 -8.65 20250217 340000 14.85 20250124 435000 -10.23 20241203 272500 43.30 20240419 0.02 N 000810 500 248 억 25394400 N N 191 N 00 N
5 20250312 130111 55 20.00 KOSPI200 보험 N N N Y 40 Y 395000 3500 2 0.89 14589265500 36995 46.42 395000 398500 391500 508000 274500 391500 394357.76 53.60 0 -3405 399500 395500 390500 386500 381500 396000 387000 248 116500 500 289710 500 1 47374837 187131 10.98 1.14 12 0.08 35961.00 348009.00 435000 20241203 -9.20 272500 20240419 44.95 427500 -7.60 20250217 340000 16.18 20250124 435000 -9.20 20241203 272500 44.95 20240419 0.02 N 000810 500 248 억 25394400 N N 191 N 00 N
6 20250312 120110 55 20.00 KOSPI200 보험 N N N Y 40 Y 395000 3500 2 0.89 11734301750 29756 37.33 395000 398500 391500 508000 274500 391500 394350.78 53.60 0 -3299 399500 395500 390500 386500 381500 396000 387000 248 116500 500 289710 500 1 47374837 187131 10.98 1.14 12 0.06 35961.00 348009.00 435000 20241203 -9.20 272500 20240419 44.95 427500 -7.60 20250217 340000 16.18 20250124 435000 -9.20 20241203 272500 44.95 20240419 0.02 N 000810 500 248 억 25394400 N N 191 N 00 N
7 20250312 110111 55 20.00 KOSPI200 보험 N N N Y 40 Y 395000 3500 2 0.89 9352179250 23725 29.77 395000 398500 391500 508000 274500 391500 394190.91 53.60 0 -2132 399500 395500 390500 386500 381500 396000 387000 248 116500 500 289710 500 1 47374837 187131 10.98 1.14 12 0.05 35961.00 348009.00 435000 20241203 -9.20 272500 20240419 44.95 427500 -7.60 20250217 340000 16.18 20250124 435000 -9.20 20241203 272500 44.95 20240419 0.02 N 000810 500 248 억 25394400 N N 191 N 00 N
8 20250312 100111 55 20.00 KOSPI200 보험 N N N Y 40 Y 393000 1500 2 0.38 6619825500 16801 21.08 395000 398500 391500 508000 274500 391500 394013.78 53.60 0 -2142 399500 395500 390500 386500 381500 396000 387000 248 116500 500 289710 500 1 47374837 186183 10.93 1.13 12 0.04 35961.00 348009.00 435000 20241203 -9.66 272500 20240419 44.22 427500 -8.07 20250217 340000 15.59 20250124 435000 -9.66 20241203 272500 44.22 20240419 0.02 N 000810 500 248 억 25394400 N N 191 N 00 N
9 20250312 090110 55 20.00 KOSPI200 보험 N N N Y 40 Y 398500 7000 2 1.79 1093124500 2763 3.47 395000 398500 394000 508000 274500 391500 395629.57 53.60 0 579 399500 395500 390500 386500 381500 396000 387000 248 116500 500 289710 500 1 47374837 188789 11.08 1.15 12 0.01 35961.00 348009.00 435000 20241203 -8.39 272500 20240419 46.24 427500 -6.78 20250217 340000 17.21 20250124 435000 -8.39 20241203 272500 46.24 20240419 0.02 N 000810 500 248 억 25394400 N N 191 N 00 N
10 20250311 160111 55 20.00 KOSPI200 보험 N N N Y 40 Y 391500 -5000 5 -1.26 29391320500 75270 82.79 391500 394500 385500 515000 278000 396500 390478.33 53.59 0 2534 414833 405666 387333 378166 359833 410250 382750 248 118500 500 293410 500 1 47374837 185472 10.89 1.12 12 0.16 35961.00 348009.00 435000 20241203 -10.00 272500 20240419 43.67 427500 -8.42 20250217 340000 15.15 20250124 435000 -10.00 20241203 272500 43.67 20240419 0.01 N 000810 500 248 억 25385968 N N 191 N 00 N
11 20250311 150111 55 20.00 KOSPI200 보험 N N N Y 40 Y 391000 -5500 5 -1.39 24148619250 61884 68.07 391500 394500 385500 515000 278000 396500 390223.96 53.59 0 812 414833 405666 387333 378166 359833 410250 382750 248 118500 500 293410 500 1 47374837 185236 10.87 1.12 12 0.13 35961.00 348009.00 435000 20241203 -10.11 272500 20240419 43.49 427500 -8.54 20250217 340000 15.00 20250124 435000 -10.11 20241203 272500 43.49 20240419 0.01 N 000810 500 248 억 25385968 N N 318 N 00 N
12 20250311 140111 55 20.00 KOSPI200 보험 N N N Y 40 Y 390500 -6000 5 -1.51 20717912250 53112 58.42 391500 394500 385500 515000 278000 396500 390079.69 53.59 0 214 414833 405666 387333 378166 359833 410250 382750 248 118500 500 293410 500 1 47374837 184999 10.86 1.12 12 0.11 35961.00 348009.00 435000 20241203 -10.23 272500 20240419 43.30 427500 -8.65 20250217 340000 14.85 20250124 435000 -10.23 20241203 272500 43.30 20240419 0.01 N 000810 500 248 억 25385968 N N 318 N 00 N