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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,394500,6500,2,1.68,20487905250,52100,90.63,393000,395000,389000,504000,272000,388000,393242.35,53.54,0,5704,393666,390832,385166,382332,376666,392250,383750,248,116000,500,287120,500,1,47374837,186894,10.97,1.13,12,0.11,35961.00,348009.00,435000,20241203,-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,,25365271,N,N,2215,N,00,N
20250318,150111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,394000,6000,2,1.55,16600632000,42237,73.47,393000,395000,389000,504000,272000,388000,393036.73,53.54,0,3649,393666,390832,385166,382332,376666,392250,383750,248,116000,500,287120,500,1,47374837,186657,10.96,1.13,12,0.09,35961.00,348009.00,435000,20241203,-9.43,272500,20240419,44.59,427500,-7.84,20250217,340000,15.88,20250124,435000,-9.43,20241203,272500,44.59,20240419,0.02,N,000810,500,248 억,,25365271,N,N,2811,N,00,N
20250318,140111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,394000,6000,2,1.55,14292345750,36363,63.25,393000,395000,389000,504000,272000,388000,393048.05,53.54,0,3619,393666,390832,385166,382332,376666,392250,383750,248,116000,500,287120,500,1,47374837,186657,10.96,1.13,12,0.08,35961.00,348009.00,435000,20241203,-9.43,272500,20240419,44.59,427500,-7.84,20250217,340000,15.88,20250124,435000,-9.43,20241203,272500,44.59,20240419,0.02,N,000810,500,248 억,,25365271,N,N,2811,N,00,N
20250318,130111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,395000,7000,2,1.80,12039135000,30649,53.31,393000,395000,389000,504000,272000,388000,392808.66,53.54,0,2259,393666,390832,385166,382332,376666,392250,383750,248,116000,500,287120,500,1,47374837,187131,10.98,1.14,12,0.06,35961.00,348009.00,435000,20241203,-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,,25365271,N,N,2811,N,00,N
20250318,120111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,394000,6000,2,1.55,9955243250,25363,44.12,393000,395000,389000,504000,272000,388000,392512.61,53.54,0,482,393666,390832,385166,382332,376666,392250,383750,248,116000,500,287120,500,1,47374837,186657,10.96,1.13,12,0.05,35961.00,348009.00,435000,20241203,-9.43,272500,20240419,44.59,427500,-7.84,20250217,340000,15.88,20250124,435000,-9.43,20241203,272500,44.59,20240419,0.02,N,000810,500,248 억,,25365271,N,N,2811,N,00,N
20250318,110111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,391000,3000,2,0.77,8811738000,22452,39.05,393000,395000,389000,504000,272000,388000,392472.46,53.54,0,309,393666,390832,385166,382332,376666,392250,383750,248,116000,500,287120,500,1,47374837,185236,10.87,1.12,12,0.05,35961.00,348009.00,435000,20241203,-10.11,272500,20240419,43.49,427500,-8.54,20250217,340000,15.00,20250124,435000,-10.11,20241203,272500,43.49,20240419,0.02,N,000810,500,248 억,,25365271,N,N,2811,N,00,N
20250318,100112,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,392000,4000,2,1.03,6970036250,17749,30.87,393000,395000,389000,504000,272000,388000,392703.40,53.54,0,186,393666,390832,385166,382332,376666,392250,383750,248,116000,500,287120,500,1,47374837,185709,10.90,1.13,12,0.04,35961.00,348009.00,435000,20241203,-9.89,272500,20240419,43.85,427500,-8.30,20250217,340000,15.29,20250124,435000,-9.89,20241203,272500,43.85,20240419,0.02,N,000810,500,248 억,,25365271,N,N,2811,N,00,N
20250318,090111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,391000,3000,2,0.77,945982500,2412,4.20,393000,393000,389000,504000,272000,388000,392219.38,53.54,0,-616,393666,390832,385166,382332,376666,392250,383750,248,116000,500,287120,500,1,47374837,185236,10.87,1.12,12,0.01,35961.00,348009.00,435000,20241203,-10.11,272500,20240419,43.49,427500,-8.54,20250217,340000,15.00,20250124,435000,-10.11,20241203,272500,43.49,20240419,0.02,N,000810,500,248 억,,25365271,N,N,2811,N,00,N
20250317,160111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,388000,11000,2,2.92,22064994750,57433,73.83,380500,388000,379500,490000,264000,377000,384185.70,53.53,0,11173,395000,386000,381000,372000,367000,383500,369500,248,113000,500,278980,500,1,47374837,183814,10.79,1.11,12,0.12,35961.00,348009.00,435000,20241203,-10.80,272500,20240419,42.39,427500,-9.24,20250217,340000,14.12,20250124,435000,-10.80,20241203,272500,42.39,20240419,0.02,N,000810,500,248 억,,25357726,N,N,2811,N,00,N
20250317,150111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,386500,9500,2,2.52,14860018750,38844,49.94,380500,387000,379500,490000,264000,377000,382556.35,53.53,0,12204,395000,386000,381000,372000,367000,383500,369500,248,113000,500,278980,500,1,47374837,183104,10.75,1.11,12,0.08,35961.00,348009.00,435000,20241203,-11.15,272500,20240419,41.83,427500,-9.59,20250217,340000,13.68,20250124,435000,-11.15,20241203,272500,41.83,20240419,0.02,N,000810,500,248 억,,25357726,N,N,637,N,00,N
20250317,140111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,384000,7000,2,1.86,11812053250,30938,39.77,380500,385000,379500,490000,264000,377000,381797.57,53.53,0,8089,395000,386000,381000,372000,367000,383500,369500,248,113000,500,278980,500,1,47374837,181919,10.68,1.10,12,0.07,35961.00,348009.00,435000,20241203,-11.72,272500,20240419,40.92,427500,-10.18,20250217,340000,12.94,20250124,435000,-11.72,20241203,272500,40.92,20240419,0.02,N,000810,500,248 억,,25357726,N,N,637,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 20250318 160111 55 20.00 KOSPI200 보험 N N N Y 40 Y 394500 6500 2 1.68 20487905250 52100 90.63 393000 395000 389000 504000 272000 388000 393242.35 53.54 0 5704 393666 390832 385166 382332 376666 392250 383750 248 116000 500 287120 500 1 47374837 186894 10.97 1.13 12 0.11 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 25365271 N N 2215 N 00 N
3 20250318 150111 55 20.00 KOSPI200 보험 N N N Y 40 Y 394000 6000 2 1.55 16600632000 42237 73.47 393000 395000 389000 504000 272000 388000 393036.73 53.54 0 3649 393666 390832 385166 382332 376666 392250 383750 248 116000 500 287120 500 1 47374837 186657 10.96 1.13 12 0.09 35961.00 348009.00 435000 20241203 -9.43 272500 20240419 44.59 427500 -7.84 20250217 340000 15.88 20250124 435000 -9.43 20241203 272500 44.59 20240419 0.02 N 000810 500 248 억 25365271 N N 2811 N 00 N
4 20250318 140111 55 20.00 KOSPI200 보험 N N N Y 40 Y 394000 6000 2 1.55 14292345750 36363 63.25 393000 395000 389000 504000 272000 388000 393048.05 53.54 0 3619 393666 390832 385166 382332 376666 392250 383750 248 116000 500 287120 500 1 47374837 186657 10.96 1.13 12 0.08 35961.00 348009.00 435000 20241203 -9.43 272500 20240419 44.59 427500 -7.84 20250217 340000 15.88 20250124 435000 -9.43 20241203 272500 44.59 20240419 0.02 N 000810 500 248 억 25365271 N N 2811 N 00 N
5 20250318 130111 55 20.00 KOSPI200 보험 N N N Y 40 Y 395000 7000 2 1.80 12039135000 30649 53.31 393000 395000 389000 504000 272000 388000 392808.66 53.54 0 2259 393666 390832 385166 382332 376666 392250 383750 248 116000 500 287120 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 25365271 N N 2811 N 00 N
6 20250318 120111 55 20.00 KOSPI200 보험 N N N Y 40 Y 394000 6000 2 1.55 9955243250 25363 44.12 393000 395000 389000 504000 272000 388000 392512.61 53.54 0 482 393666 390832 385166 382332 376666 392250 383750 248 116000 500 287120 500 1 47374837 186657 10.96 1.13 12 0.05 35961.00 348009.00 435000 20241203 -9.43 272500 20240419 44.59 427500 -7.84 20250217 340000 15.88 20250124 435000 -9.43 20241203 272500 44.59 20240419 0.02 N 000810 500 248 억 25365271 N N 2811 N 00 N
7 20250318 110111 55 20.00 KOSPI200 보험 N N N Y 40 Y 391000 3000 2 0.77 8811738000 22452 39.05 393000 395000 389000 504000 272000 388000 392472.46 53.54 0 309 393666 390832 385166 382332 376666 392250 383750 248 116000 500 287120 500 1 47374837 185236 10.87 1.12 12 0.05 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 0.02 N 000810 500 248 억 25365271 N N 2811 N 00 N
8 20250318 100112 55 20.00 KOSPI200 보험 N N N Y 40 Y 392000 4000 2 1.03 6970036250 17749 30.87 393000 395000 389000 504000 272000 388000 392703.40 53.54 0 186 393666 390832 385166 382332 376666 392250 383750 248 116000 500 287120 500 1 47374837 185709 10.90 1.13 12 0.04 35961.00 348009.00 435000 20241203 -9.89 272500 20240419 43.85 427500 -8.30 20250217 340000 15.29 20250124 435000 -9.89 20241203 272500 43.85 20240419 0.02 N 000810 500 248 억 25365271 N N 2811 N 00 N
9 20250318 090111 55 20.00 KOSPI200 보험 N N N Y 40 Y 391000 3000 2 0.77 945982500 2412 4.20 393000 393000 389000 504000 272000 388000 392219.38 53.54 0 -616 393666 390832 385166 382332 376666 392250 383750 248 116000 500 287120 500 1 47374837 185236 10.87 1.12 12 0.01 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 0.02 N 000810 500 248 억 25365271 N N 2811 N 00 N
10 20250317 160111 55 20.00 KOSPI200 보험 N N N Y 40 Y 388000 11000 2 2.92 22064994750 57433 73.83 380500 388000 379500 490000 264000 377000 384185.70 53.53 0 11173 395000 386000 381000 372000 367000 383500 369500 248 113000 500 278980 500 1 47374837 183814 10.79 1.11 12 0.12 35961.00 348009.00 435000 20241203 -10.80 272500 20240419 42.39 427500 -9.24 20250217 340000 14.12 20250124 435000 -10.80 20241203 272500 42.39 20240419 0.02 N 000810 500 248 억 25357726 N N 2811 N 00 N
11 20250317 150111 55 20.00 KOSPI200 보험 N N N Y 40 Y 386500 9500 2 2.52 14860018750 38844 49.94 380500 387000 379500 490000 264000 377000 382556.35 53.53 0 12204 395000 386000 381000 372000 367000 383500 369500 248 113000 500 278980 500 1 47374837 183104 10.75 1.11 12 0.08 35961.00 348009.00 435000 20241203 -11.15 272500 20240419 41.83 427500 -9.59 20250217 340000 13.68 20250124 435000 -11.15 20241203 272500 41.83 20240419 0.02 N 000810 500 248 억 25357726 N N 637 N 00 N
12 20250317 140111 55 20.00 KOSPI200 보험 N N N Y 40 Y 384000 7000 2 1.86 11812053250 30938 39.77 380500 385000 379500 490000 264000 377000 381797.57 53.53 0 8089 395000 386000 381000 372000 367000 383500 369500 248 113000 500 278980 500 1 47374837 181919 10.68 1.10 12 0.07 35961.00 348009.00 435000 20241203 -11.72 272500 20240419 40.92 427500 -10.18 20250217 340000 12.94 20250124 435000 -11.72 20241203 272500 40.92 20240419 0.02 N 000810 500 248 억 25357726 N N 637 N 00 N