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
082640/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
20250312,160644,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5060,65,2,1.30,1158365982,233016,75.47,5010,5060,4905,6490,3500,4995,4970.49,81.72,0,-34040,5148,5071,5023,4946,4898,5047,4922,8068,1495,5000,3490,10,1,161358585,8165,3.02,0.28,12,0.14,1677.00,18372.00,9440,20240731,-46.40,4375,20250102,15.66,5630,-10.12,20250225,4375,15.66,20250102,9440,-46.40,20240731,4375,15.66,20250102,0.30,N,082640,5000,8067 억,,131859722,N,N,10,N,00,N
20250312,150646,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5035,40,2,0.80,1084379772,218373,70.73,5010,5050,4905,6490,3500,4995,4965.72,81.72,0,-30868,5148,5071,5023,4946,4898,5047,4922,8068,1495,5000,3490,10,1,161358585,8124,3.00,0.27,12,0.14,1677.00,18372.00,9440,20240731,-46.66,4375,20250102,15.09,5630,-10.57,20250225,4375,15.09,20250102,9440,-46.66,20240731,4375,15.09,20250102,0.30,N,082640,5000,8067 억,,131859722,N,N,4,N,00,N
20250312,140644,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4955,-40,5,-0.80,716643732,144988,46.96,5010,5030,4905,6490,3500,4995,4942.78,81.72,0,-67803,5148,5071,5023,4946,4898,5047,4922,8068,1495,5000,3490,5,1,161358585,7995,2.95,0.27,12,0.09,1677.00,18372.00,9440,20240731,-47.51,4375,20250102,13.26,5630,-11.99,20250225,4375,13.26,20250102,9440,-47.51,20240731,4375,13.26,20250102,0.30,N,082640,5000,8067 억,,131859722,N,N,4,N,00,N
20250312,130644,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4925,-70,5,-1.40,639040122,129283,41.87,5010,5030,4905,6490,3500,4995,4942.96,81.72,0,-67043,5148,5071,5023,4946,4898,5047,4922,8068,1495,5000,3490,5,1,161358585,7947,2.94,0.27,12,0.08,1677.00,18372.00,9440,20240731,-47.83,4375,20250102,12.57,5630,-12.52,20250225,4375,12.57,20250102,9440,-47.83,20240731,4375,12.57,20250102,0.30,N,082640,5000,8067 억,,131859722,N,N,4,N,00,N
20250312,120646,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4945,-50,5,-1.00,404557085,81637,26.44,5010,5030,4910,6490,3500,4995,4955.56,81.72,0,-44682,5148,5071,5023,4946,4898,5047,4922,8068,1495,5000,3490,5,1,161358585,7979,2.95,0.27,12,0.05,1677.00,18372.00,9440,20240731,-47.62,4375,20250102,13.03,5630,-12.17,20250225,4375,13.03,20250102,9440,-47.62,20240731,4375,13.03,20250102,0.30,N,082640,5000,8067 억,,131859722,N,N,4,N,00,N
20250312,110641,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4955,-40,5,-0.80,324153945,65391,21.18,5010,5030,4910,6490,3500,4995,4957.16,81.72,0,-35505,5148,5071,5023,4946,4898,5047,4922,8068,1495,5000,3490,5,1,161358585,7995,2.95,0.27,12,0.04,1677.00,18372.00,9440,20240731,-47.51,4375,20250102,13.26,5630,-11.99,20250225,4375,13.26,20250102,9440,-47.51,20240731,4375,13.26,20250102,0.30,N,082640,5000,8067 억,,131859722,N,N,4,N,00,N
20250312,100642,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4980,-15,5,-0.30,117263645,23510,7.61,5010,5030,4940,6490,3500,4995,4987.82,81.72,0,-6468,5148,5071,5023,4946,4898,5047,4922,8068,1495,5000,3490,5,1,161358585,8036,2.97,0.27,12,0.01,1677.00,18372.00,9440,20240731,-47.25,4375,20250102,13.83,5630,-11.55,20250225,4375,13.83,20250102,9440,-47.25,20240731,4375,13.83,20250102,0.30,N,082640,5000,8067 억,,131859722,N,N,4,N,00,N
20250312,090647,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4995,0,3,0.00,45482805,9138,2.96,5010,5030,4940,6490,3500,4995,4977.33,81.72,0,-4767,5148,5071,5023,4946,4898,5047,4922,8068,1495,5000,3490,5,1,161358585,8060,2.98,0.27,12,0.01,1677.00,18372.00,9440,20240731,-47.09,4375,20250102,14.17,5630,-11.28,20250225,4375,14.17,20250102,9440,-47.09,20240731,4375,14.17,20250102,0.30,N,082640,5000,8067 억,,131859722,N,N,4,N,00,N
20250311,160638,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4995,-165,5,-3.20,1542251033,307830,175.40,5080,5100,4975,6700,3620,5160,5010.08,81.78,0,-92290,5370,5265,5125,5020,4880,5317,5072,8068,1540,5000,3610,5,1,161358585,8060,2.98,0.27,12,0.19,1677.00,18372.00,9440,20240731,-47.09,4375,20250102,14.17,5630,-11.28,20250225,4375,14.17,20250102,9440,-47.09,20240731,4375,14.17,20250102,0.29,N,082640,5000,8067 억,,131959969,N,N,4,N,00,N
20250311,150641,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4985,-175,5,-3.39,1392504153,277818,158.30,5080,5100,4975,6700,3620,5160,5012.29,81.78,0,-78630,5370,5265,5125,5020,4880,5317,5072,8068,1540,5000,3610,5,1,161358585,8044,2.97,0.27,12,0.17,1677.00,18372.00,9440,20240731,-47.19,4375,20250102,13.94,5630,-11.46,20250225,4375,13.94,20250102,9440,-47.19,20240731,4375,13.94,20250102,0.29,N,082640,5000,8067 억,,131959969,N,N,3,N,00,N
20250311,140642,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5000,-160,5,-3.10,1159742495,231163,131.71,5080,5100,4975,6700,3620,5160,5016.99,81.78,0,-60646,5370,5265,5125,5020,4880,5317,5072,8068,1540,5000,3610,10,1,161358585,8068,2.98,0.27,12,0.14,1677.00,18372.00,9440,20240731,-47.03,4375,20250102,14.29,5630,-11.19,20250225,4375,14.29,20250102,9440,-47.03,20240731,4375,14.29,20250102,0.29,N,082640,5000,8067 억,,131959969,N,N,3,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 160644 55 60.00 KOSPI 보험 N N N Y 60 N 5060 65 2 1.30 1158365982 233016 75.47 5010 5060 4905 6490 3500 4995 4970.49 81.72 0 -34040 5148 5071 5023 4946 4898 5047 4922 8068 1495 5000 3490 10 1 161358585 8165 3.02 0.28 12 0.14 1677.00 18372.00 9440 20240731 -46.40 4375 20250102 15.66 5630 -10.12 20250225 4375 15.66 20250102 9440 -46.40 20240731 4375 15.66 20250102 0.30 N 082640 5000 8067 억 131859722 N N 10 N 00 N
3 20250312 150646 55 60.00 KOSPI 보험 N N N Y 60 N 5035 40 2 0.80 1084379772 218373 70.73 5010 5050 4905 6490 3500 4995 4965.72 81.72 0 -30868 5148 5071 5023 4946 4898 5047 4922 8068 1495 5000 3490 10 1 161358585 8124 3.00 0.27 12 0.14 1677.00 18372.00 9440 20240731 -46.66 4375 20250102 15.09 5630 -10.57 20250225 4375 15.09 20250102 9440 -46.66 20240731 4375 15.09 20250102 0.30 N 082640 5000 8067 억 131859722 N N 4 N 00 N
4 20250312 140644 55 60.00 KOSPI 보험 N N N Y 60 N 4955 -40 5 -0.80 716643732 144988 46.96 5010 5030 4905 6490 3500 4995 4942.78 81.72 0 -67803 5148 5071 5023 4946 4898 5047 4922 8068 1495 5000 3490 5 1 161358585 7995 2.95 0.27 12 0.09 1677.00 18372.00 9440 20240731 -47.51 4375 20250102 13.26 5630 -11.99 20250225 4375 13.26 20250102 9440 -47.51 20240731 4375 13.26 20250102 0.30 N 082640 5000 8067 억 131859722 N N 4 N 00 N
5 20250312 130644 55 60.00 KOSPI 보험 N N N Y 60 N 4925 -70 5 -1.40 639040122 129283 41.87 5010 5030 4905 6490 3500 4995 4942.96 81.72 0 -67043 5148 5071 5023 4946 4898 5047 4922 8068 1495 5000 3490 5 1 161358585 7947 2.94 0.27 12 0.08 1677.00 18372.00 9440 20240731 -47.83 4375 20250102 12.57 5630 -12.52 20250225 4375 12.57 20250102 9440 -47.83 20240731 4375 12.57 20250102 0.30 N 082640 5000 8067 억 131859722 N N 4 N 00 N
6 20250312 120646 55 60.00 KOSPI 보험 N N N Y 60 N 4945 -50 5 -1.00 404557085 81637 26.44 5010 5030 4910 6490 3500 4995 4955.56 81.72 0 -44682 5148 5071 5023 4946 4898 5047 4922 8068 1495 5000 3490 5 1 161358585 7979 2.95 0.27 12 0.05 1677.00 18372.00 9440 20240731 -47.62 4375 20250102 13.03 5630 -12.17 20250225 4375 13.03 20250102 9440 -47.62 20240731 4375 13.03 20250102 0.30 N 082640 5000 8067 억 131859722 N N 4 N 00 N
7 20250312 110641 55 60.00 KOSPI 보험 N N N Y 60 N 4955 -40 5 -0.80 324153945 65391 21.18 5010 5030 4910 6490 3500 4995 4957.16 81.72 0 -35505 5148 5071 5023 4946 4898 5047 4922 8068 1495 5000 3490 5 1 161358585 7995 2.95 0.27 12 0.04 1677.00 18372.00 9440 20240731 -47.51 4375 20250102 13.26 5630 -11.99 20250225 4375 13.26 20250102 9440 -47.51 20240731 4375 13.26 20250102 0.30 N 082640 5000 8067 억 131859722 N N 4 N 00 N
8 20250312 100642 55 60.00 KOSPI 보험 N N N Y 60 N 4980 -15 5 -0.30 117263645 23510 7.61 5010 5030 4940 6490 3500 4995 4987.82 81.72 0 -6468 5148 5071 5023 4946 4898 5047 4922 8068 1495 5000 3490 5 1 161358585 8036 2.97 0.27 12 0.01 1677.00 18372.00 9440 20240731 -47.25 4375 20250102 13.83 5630 -11.55 20250225 4375 13.83 20250102 9440 -47.25 20240731 4375 13.83 20250102 0.30 N 082640 5000 8067 억 131859722 N N 4 N 00 N
9 20250312 090647 55 60.00 KOSPI 보험 N N N Y 60 N 4995 0 3 0.00 45482805 9138 2.96 5010 5030 4940 6490 3500 4995 4977.33 81.72 0 -4767 5148 5071 5023 4946 4898 5047 4922 8068 1495 5000 3490 5 1 161358585 8060 2.98 0.27 12 0.01 1677.00 18372.00 9440 20240731 -47.09 4375 20250102 14.17 5630 -11.28 20250225 4375 14.17 20250102 9440 -47.09 20240731 4375 14.17 20250102 0.30 N 082640 5000 8067 억 131859722 N N 4 N 00 N
10 20250311 160638 55 60.00 KOSPI 보험 N N N Y 60 N 4995 -165 5 -3.20 1542251033 307830 175.40 5080 5100 4975 6700 3620 5160 5010.08 81.78 0 -92290 5370 5265 5125 5020 4880 5317 5072 8068 1540 5000 3610 5 1 161358585 8060 2.98 0.27 12 0.19 1677.00 18372.00 9440 20240731 -47.09 4375 20250102 14.17 5630 -11.28 20250225 4375 14.17 20250102 9440 -47.09 20240731 4375 14.17 20250102 0.29 N 082640 5000 8067 억 131959969 N N 4 N 00 N
11 20250311 150641 55 60.00 KOSPI 보험 N N N Y 60 N 4985 -175 5 -3.39 1392504153 277818 158.30 5080 5100 4975 6700 3620 5160 5012.29 81.78 0 -78630 5370 5265 5125 5020 4880 5317 5072 8068 1540 5000 3610 5 1 161358585 8044 2.97 0.27 12 0.17 1677.00 18372.00 9440 20240731 -47.19 4375 20250102 13.94 5630 -11.46 20250225 4375 13.94 20250102 9440 -47.19 20240731 4375 13.94 20250102 0.29 N 082640 5000 8067 억 131959969 N N 3 N 00 N
12 20250311 140642 55 60.00 KOSPI 보험 N N N Y 60 N 5000 -160 5 -3.10 1159742495 231163 131.71 5080 5100 4975 6700 3620 5160 5016.99 81.78 0 -60646 5370 5265 5125 5020 4880 5317 5072 8068 1540 5000 3610 10 1 161358585 8068 2.98 0.27 12 0.14 1677.00 18372.00 9440 20240731 -47.03 4375 20250102 14.29 5630 -11.19 20250225 4375 14.29 20250102 9440 -47.03 20240731 4375 14.29 20250102 0.29 N 082640 5000 8067 억 131959969 N N 3 N 00 N