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
085620/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
20250312,160652,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4480,10,2,0.22,83403404,18568,79.67,4500,4540,4472,5810,3130,4470,4491.78,1.19,0,-9868,4530,4500,4450,4420,4370,4515,4435,8851,1340,5000,3300,5,1,177016189,7930,7.57,0.27,12,0.01,592.00,16563.00,6140,20240627,-27.04,4250,20250214,5.41,5470,-18.10,20250120,4250,5.41,20250214,6140,-27.04,20240627,4250,5.41,20250214,0.05,N,085620,5000,8850 억,,2103515,N,N,128,N,00,N
20250312,150654,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4480,10,2,0.22,73551329,16370,70.24,4500,4540,4472,5810,3130,4470,4493.06,1.19,0,-9375,4530,4500,4450,4420,4370,4515,4435,8851,1340,5000,3300,5,1,177016189,7930,7.57,0.27,12,0.01,592.00,16563.00,6140,20240627,-27.04,4250,20250214,5.41,5470,-18.10,20250120,4250,5.41,20250214,6140,-27.04,20240627,4250,5.41,20250214,0.05,N,085620,5000,8850 억,,2103515,N,N,32,N,00,N
20250312,140653,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4480,10,2,0.22,55518864,12349,52.99,4500,4540,4472,5810,3130,4470,4495.82,1.19,0,-8329,4530,4500,4450,4420,4370,4515,4435,8851,1340,5000,3300,5,1,177016189,7930,7.57,0.27,12,0.01,592.00,16563.00,6140,20240627,-27.04,4250,20250214,5.41,5470,-18.10,20250120,4250,5.41,20250214,6140,-27.04,20240627,4250,5.41,20250214,0.05,N,085620,5000,8850 억,,2103515,N,N,32,N,00,N
20250312,130652,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4485,15,2,0.34,40120449,8915,38.25,4500,4540,4472,5810,3130,4470,4500.33,1.19,0,-7096,4530,4500,4450,4420,4370,4515,4435,8851,1340,5000,3300,5,1,177016189,7939,7.58,0.27,12,0.01,592.00,16563.00,6140,20240627,-26.95,4250,20250214,5.53,5470,-18.01,20250120,4250,5.53,20250214,6140,-26.95,20240627,4250,5.53,20250214,0.05,N,085620,5000,8850 억,,2103515,N,N,32,N,00,N
20250312,120655,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4485,15,2,0.34,32519779,7223,30.99,4500,4540,4472,5810,3130,4470,4502.25,1.19,0,-6336,4530,4500,4450,4420,4370,4515,4435,8851,1340,5000,3300,5,1,177016189,7939,7.58,0.27,12,0.00,592.00,16563.00,6140,20240627,-26.95,4250,20250214,5.53,5470,-18.01,20250120,4250,5.53,20250214,6140,-26.95,20240627,4250,5.53,20250214,0.05,N,085620,5000,8850 억,,2103515,N,N,32,N,00,N
20250312,110649,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4485,15,2,0.34,25524064,5666,24.31,4500,4540,4472,5810,3130,4470,4504.78,1.19,0,-4882,4530,4500,4450,4420,4370,4515,4435,8851,1340,5000,3300,5,1,177016189,7939,7.58,0.27,12,0.00,592.00,16563.00,6140,20240627,-26.95,4250,20250214,5.53,5470,-18.01,20250120,4250,5.53,20250214,6140,-26.95,20240627,4250,5.53,20250214,0.05,N,085620,5000,8850 억,,2103515,N,N,32,N,00,N
20250312,100651,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4510,40,2,0.89,5016764,1114,4.78,4500,4540,4472,5810,3130,4470,4503.38,1.19,0,-480,4530,4500,4450,4420,4370,4515,4435,8851,1340,5000,3300,5,1,177016189,7983,7.62,0.27,12,0.00,592.00,16563.00,6140,20240627,-26.55,4250,20250214,6.12,5470,-17.55,20250120,4250,6.12,20250214,6140,-26.55,20240627,4250,6.12,20250214,0.05,N,085620,5000,8850 억,,2103515,N,N,32,N,00,N
20250312,090655,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4530,60,2,1.34,148405,33,0.14,4500,4540,4485,5810,3130,4470,4497.12,1.19,0,0,4530,4500,4450,4420,4370,4515,4435,8851,1340,5000,3300,5,1,177016189,8019,7.65,0.27,12,0.00,592.00,16563.00,6140,20240627,-26.22,4250,20250214,6.59,5470,-17.18,20250120,4250,6.59,20250214,6140,-26.22,20240627,4250,6.59,20250214,0.05,N,085620,5000,8850 억,,2103515,N,N,32,N,00,N
20250311,160647,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4470,-25,5,-0.56,103638388,23304,135.54,4450,4480,4400,5840,3150,4495,4447.24,1.20,0,-11556,4655,4575,4490,4410,4325,4615,4450,8851,1345,5000,3320,5,1,177016189,7913,7.55,0.27,12,0.01,592.00,16563.00,6140,20240627,-27.20,4250,20250214,5.18,5470,-18.28,20250120,4250,5.18,20250214,6140,-27.20,20240627,4250,5.18,20250214,0.05,N,085620,5000,8850 억,,2115389,N,N,32,N,00,N
20250311,150650,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4470,-25,5,-0.56,97821158,22003,127.97,4450,4480,4400,5840,3150,4495,4445.81,1.20,0,-10782,4655,4575,4490,4410,4325,4615,4450,8851,1345,5000,3320,5,1,177016189,7913,7.55,0.27,12,0.01,592.00,16563.00,6140,20240627,-27.20,4250,20250214,5.18,5470,-18.28,20250120,4250,5.18,20250214,6140,-27.20,20240627,4250,5.18,20250214,0.05,N,085620,5000,8850 억,,2115389,N,N,0,N,00,N
20250311,140650,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4475,-20,5,-0.44,88030207,19815,115.24,4450,4480,4400,5840,3150,4495,4442.60,1.20,0,-10905,4655,4575,4490,4410,4325,4615,4450,8851,1345,5000,3320,5,1,177016189,7921,7.56,0.27,12,0.01,592.00,16563.00,6140,20240627,-27.12,4250,20250214,5.29,5470,-18.19,20250120,4250,5.29,20250214,6140,-27.12,20240627,4250,5.29,20250214,0.05,N,085620,5000,8850 억,,2115389,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 20250312 160652 55 60.00 KOSPI 보험 N N N Y 60 N 4480 10 2 0.22 83403404 18568 79.67 4500 4540 4472 5810 3130 4470 4491.78 1.19 0 -9868 4530 4500 4450 4420 4370 4515 4435 8851 1340 5000 3300 5 1 177016189 7930 7.57 0.27 12 0.01 592.00 16563.00 6140 20240627 -27.04 4250 20250214 5.41 5470 -18.10 20250120 4250 5.41 20250214 6140 -27.04 20240627 4250 5.41 20250214 0.05 N 085620 5000 8850 억 2103515 N N 128 N 00 N
3 20250312 150654 55 60.00 KOSPI 보험 N N N Y 60 N 4480 10 2 0.22 73551329 16370 70.24 4500 4540 4472 5810 3130 4470 4493.06 1.19 0 -9375 4530 4500 4450 4420 4370 4515 4435 8851 1340 5000 3300 5 1 177016189 7930 7.57 0.27 12 0.01 592.00 16563.00 6140 20240627 -27.04 4250 20250214 5.41 5470 -18.10 20250120 4250 5.41 20250214 6140 -27.04 20240627 4250 5.41 20250214 0.05 N 085620 5000 8850 억 2103515 N N 32 N 00 N
4 20250312 140653 55 60.00 KOSPI 보험 N N N Y 60 N 4480 10 2 0.22 55518864 12349 52.99 4500 4540 4472 5810 3130 4470 4495.82 1.19 0 -8329 4530 4500 4450 4420 4370 4515 4435 8851 1340 5000 3300 5 1 177016189 7930 7.57 0.27 12 0.01 592.00 16563.00 6140 20240627 -27.04 4250 20250214 5.41 5470 -18.10 20250120 4250 5.41 20250214 6140 -27.04 20240627 4250 5.41 20250214 0.05 N 085620 5000 8850 억 2103515 N N 32 N 00 N
5 20250312 130652 55 60.00 KOSPI 보험 N N N Y 60 N 4485 15 2 0.34 40120449 8915 38.25 4500 4540 4472 5810 3130 4470 4500.33 1.19 0 -7096 4530 4500 4450 4420 4370 4515 4435 8851 1340 5000 3300 5 1 177016189 7939 7.58 0.27 12 0.01 592.00 16563.00 6140 20240627 -26.95 4250 20250214 5.53 5470 -18.01 20250120 4250 5.53 20250214 6140 -26.95 20240627 4250 5.53 20250214 0.05 N 085620 5000 8850 억 2103515 N N 32 N 00 N
6 20250312 120655 55 60.00 KOSPI 보험 N N N Y 60 N 4485 15 2 0.34 32519779 7223 30.99 4500 4540 4472 5810 3130 4470 4502.25 1.19 0 -6336 4530 4500 4450 4420 4370 4515 4435 8851 1340 5000 3300 5 1 177016189 7939 7.58 0.27 12 0.00 592.00 16563.00 6140 20240627 -26.95 4250 20250214 5.53 5470 -18.01 20250120 4250 5.53 20250214 6140 -26.95 20240627 4250 5.53 20250214 0.05 N 085620 5000 8850 억 2103515 N N 32 N 00 N
7 20250312 110649 55 60.00 KOSPI 보험 N N N Y 60 N 4485 15 2 0.34 25524064 5666 24.31 4500 4540 4472 5810 3130 4470 4504.78 1.19 0 -4882 4530 4500 4450 4420 4370 4515 4435 8851 1340 5000 3300 5 1 177016189 7939 7.58 0.27 12 0.00 592.00 16563.00 6140 20240627 -26.95 4250 20250214 5.53 5470 -18.01 20250120 4250 5.53 20250214 6140 -26.95 20240627 4250 5.53 20250214 0.05 N 085620 5000 8850 억 2103515 N N 32 N 00 N
8 20250312 100651 55 60.00 KOSPI 보험 N N N Y 60 N 4510 40 2 0.89 5016764 1114 4.78 4500 4540 4472 5810 3130 4470 4503.38 1.19 0 -480 4530 4500 4450 4420 4370 4515 4435 8851 1340 5000 3300 5 1 177016189 7983 7.62 0.27 12 0.00 592.00 16563.00 6140 20240627 -26.55 4250 20250214 6.12 5470 -17.55 20250120 4250 6.12 20250214 6140 -26.55 20240627 4250 6.12 20250214 0.05 N 085620 5000 8850 억 2103515 N N 32 N 00 N
9 20250312 090655 55 60.00 KOSPI 보험 N N N Y 60 N 4530 60 2 1.34 148405 33 0.14 4500 4540 4485 5810 3130 4470 4497.12 1.19 0 0 4530 4500 4450 4420 4370 4515 4435 8851 1340 5000 3300 5 1 177016189 8019 7.65 0.27 12 0.00 592.00 16563.00 6140 20240627 -26.22 4250 20250214 6.59 5470 -17.18 20250120 4250 6.59 20250214 6140 -26.22 20240627 4250 6.59 20250214 0.05 N 085620 5000 8850 억 2103515 N N 32 N 00 N
10 20250311 160647 55 60.00 KOSPI 보험 N N N Y 60 N 4470 -25 5 -0.56 103638388 23304 135.54 4450 4480 4400 5840 3150 4495 4447.24 1.20 0 -11556 4655 4575 4490 4410 4325 4615 4450 8851 1345 5000 3320 5 1 177016189 7913 7.55 0.27 12 0.01 592.00 16563.00 6140 20240627 -27.20 4250 20250214 5.18 5470 -18.28 20250120 4250 5.18 20250214 6140 -27.20 20240627 4250 5.18 20250214 0.05 N 085620 5000 8850 억 2115389 N N 32 N 00 N
11 20250311 150650 55 60.00 KOSPI 보험 N N N Y 60 N 4470 -25 5 -0.56 97821158 22003 127.97 4450 4480 4400 5840 3150 4495 4445.81 1.20 0 -10782 4655 4575 4490 4410 4325 4615 4450 8851 1345 5000 3320 5 1 177016189 7913 7.55 0.27 12 0.01 592.00 16563.00 6140 20240627 -27.20 4250 20250214 5.18 5470 -18.28 20250120 4250 5.18 20250214 6140 -27.20 20240627 4250 5.18 20250214 0.05 N 085620 5000 8850 억 2115389 N N 0 N 00 N
12 20250311 140650 55 60.00 KOSPI 보험 N N N Y 60 N 4475 -20 5 -0.44 88030207 19815 115.24 4450 4480 4400 5840 3150 4495 4442.60 1.20 0 -10905 4655 4575 4490 4410 4325 4615 4450 8851 1345 5000 3320 5 1 177016189 7921 7.56 0.27 12 0.01 592.00 16563.00 6140 20240627 -27.12 4250 20250214 5.29 5470 -18.19 20250120 4250 5.29 20250214 6140 -27.12 20240627 4250 5.29 20250214 0.05 N 085620 5000 8850 억 2115389 N N 0 N 00 N