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
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
20250318,160654,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5100,30,2,0.59,640787685,125740,66.33,5070,5150,5060,6590,3550,5070,5096.12,81.70,0,-5835,5156,5112,5046,5002,4936,5135,5025,8068,1520,5000,3540,10,1,161358585,8229,3.04,0.28,12,0.08,1677.00,18372.00,9440,20240731,-45.97,4375,20250102,16.57,5630,-9.41,20250225,4375,16.57,20250102,9440,-45.97,20240731,4375,16.57,20250102,0.33,N,082640,5000,8067 억,,131826522,N,N,881,N,00,N
20250318,150658,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5110,40,2,0.79,560737230,110062,58.06,5070,5150,5060,6590,3550,5070,5094.74,81.70,0,-1969,5156,5112,5046,5002,4936,5135,5025,8068,1520,5000,3540,10,1,161358585,8245,3.05,0.28,12,0.07,1677.00,18372.00,9440,20240731,-45.87,4375,20250102,16.80,5630,-9.24,20250225,4375,16.80,20250102,9440,-45.87,20240731,4375,16.80,20250102,0.33,N,082640,5000,8067 억,,131826522,N,N,31,N,00,N
20250318,140656,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5080,10,2,0.20,394236375,77498,40.88,5070,5110,5060,6590,3550,5070,5087.05,81.70,0,-3963,5156,5112,5046,5002,4936,5135,5025,8068,1520,5000,3540,10,1,161358585,8197,3.03,0.28,12,0.05,1677.00,18372.00,9440,20240731,-46.19,4375,20250102,16.11,5630,-9.77,20250225,4375,16.11,20250102,9440,-46.19,20240731,4375,16.11,20250102,0.33,N,082640,5000,8067 억,,131826522,N,N,31,N,00,N
20250318,130655,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5080,10,2,0.20,360982495,70945,37.42,5070,5110,5060,6590,3550,5070,5088.20,81.70,0,-1676,5156,5112,5046,5002,4936,5135,5025,8068,1520,5000,3540,10,1,161358585,8197,3.03,0.28,12,0.04,1677.00,18372.00,9440,20240731,-46.19,4375,20250102,16.11,5630,-9.77,20250225,4375,16.11,20250102,9440,-46.19,20240731,4375,16.11,20250102,0.33,N,082640,5000,8067 억,,131826522,N,N,31,N,00,N
20250318,120656,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5100,30,2,0.59,343767725,67562,35.64,5070,5110,5060,6590,3550,5070,5088.18,81.70,0,-667,5156,5112,5046,5002,4936,5135,5025,8068,1520,5000,3540,10,1,161358585,8229,3.04,0.28,12,0.04,1677.00,18372.00,9440,20240731,-45.97,4375,20250102,16.57,5630,-9.41,20250225,4375,16.57,20250102,9440,-45.97,20240731,4375,16.57,20250102,0.33,N,082640,5000,8067 억,,131826522,N,N,31,N,00,N
20250318,110654,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5080,10,2,0.20,324160105,63706,33.61,5070,5110,5060,6590,3550,5070,5088.38,81.70,0,-767,5156,5112,5046,5002,4936,5135,5025,8068,1520,5000,3540,10,1,161358585,8197,3.03,0.28,12,0.04,1677.00,18372.00,9440,20240731,-46.19,4375,20250102,16.11,5630,-9.77,20250225,4375,16.11,20250102,9440,-46.19,20240731,4375,16.11,20250102,0.33,N,082640,5000,8067 억,,131826522,N,N,31,N,00,N
20250318,100657,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5080,10,2,0.20,244696430,48083,25.36,5070,5110,5060,6590,3550,5070,5089.04,81.70,0,-2053,5156,5112,5046,5002,4936,5135,5025,8068,1520,5000,3540,10,1,161358585,8197,3.03,0.28,12,0.03,1677.00,18372.00,9440,20240731,-46.19,4375,20250102,16.11,5630,-9.77,20250225,4375,16.11,20250102,9440,-46.19,20240731,4375,16.11,20250102,0.33,N,082640,5000,8067 억,,131826522,N,N,31,N,00,N
20250318,090658,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5100,30,2,0.59,34997430,6878,3.63,5070,5100,5070,6590,3550,5070,5088.31,81.70,0,2866,5156,5112,5046,5002,4936,5135,5025,8068,1520,5000,3540,10,1,161358585,8229,3.04,0.28,12,0.00,1677.00,18372.00,9440,20240731,-45.97,4375,20250102,16.57,5630,-9.41,20250225,4375,16.57,20250102,9440,-45.97,20240731,4375,16.57,20250102,0.33,N,082640,5000,8067 억,,131826522,N,N,31,N,00,N
20250317,160654,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5070,95,2,1.91,947424690,188348,174.79,5050,5090,4980,6460,3485,4975,5030.17,81.67,0,43513,5095,5035,4990,4930,4885,5012,4907,8068,1485,5000,3480,10,1,161358585,8181,3.02,0.28,12,0.12,1677.00,18372.00,9440,20240731,-46.29,4375,20250102,15.89,5630,-9.95,20250225,4375,15.89,20250102,9440,-46.29,20240731,4375,15.89,20250102,0.32,N,082640,5000,8067 억,,131782187,N,N,24,N,00,N
20250317,150653,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5060,85,2,1.71,893800310,177760,164.96,5050,5090,4980,6460,3485,4975,5028.13,81.67,0,42401,5095,5035,4990,4930,4885,5012,4907,8068,1485,5000,3480,10,1,161358585,8165,3.02,0.28,12,0.11,1677.00,18372.00,9440,20240731,-46.40,4375,20250102,15.66,5630,-10.12,20250225,4375,15.66,20250102,9440,-46.40,20240731,4375,15.66,20250102,0.32,N,082640,5000,8067 억,,131782187,N,N,9,N,00,N
20250317,140654,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5070,95,2,1.91,853426060,169769,157.55,5050,5090,4980,6460,3485,4975,5026.98,81.67,0,43689,5095,5035,4990,4930,4885,5012,4907,8068,1485,5000,3480,10,1,161358585,8181,3.02,0.28,12,0.11,1677.00,18372.00,9440,20240731,-46.29,4375,20250102,15.89,5630,-9.95,20250225,4375,15.89,20250102,9440,-46.29,20240731,4375,15.89,20250102,0.32,N,082640,5000,8067 억,,131782187,N,N,9,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 160654 55 60.00 KOSPI 보험 N N N Y 60 N 5100 30 2 0.59 640787685 125740 66.33 5070 5150 5060 6590 3550 5070 5096.12 81.70 0 -5835 5156 5112 5046 5002 4936 5135 5025 8068 1520 5000 3540 10 1 161358585 8229 3.04 0.28 12 0.08 1677.00 18372.00 9440 20240731 -45.97 4375 20250102 16.57 5630 -9.41 20250225 4375 16.57 20250102 9440 -45.97 20240731 4375 16.57 20250102 0.33 N 082640 5000 8067 억 131826522 N N 881 N 00 N
3 20250318 150658 55 60.00 KOSPI 보험 N N N Y 60 N 5110 40 2 0.79 560737230 110062 58.06 5070 5150 5060 6590 3550 5070 5094.74 81.70 0 -1969 5156 5112 5046 5002 4936 5135 5025 8068 1520 5000 3540 10 1 161358585 8245 3.05 0.28 12 0.07 1677.00 18372.00 9440 20240731 -45.87 4375 20250102 16.80 5630 -9.24 20250225 4375 16.80 20250102 9440 -45.87 20240731 4375 16.80 20250102 0.33 N 082640 5000 8067 억 131826522 N N 31 N 00 N
4 20250318 140656 55 60.00 KOSPI 보험 N N N Y 60 N 5080 10 2 0.20 394236375 77498 40.88 5070 5110 5060 6590 3550 5070 5087.05 81.70 0 -3963 5156 5112 5046 5002 4936 5135 5025 8068 1520 5000 3540 10 1 161358585 8197 3.03 0.28 12 0.05 1677.00 18372.00 9440 20240731 -46.19 4375 20250102 16.11 5630 -9.77 20250225 4375 16.11 20250102 9440 -46.19 20240731 4375 16.11 20250102 0.33 N 082640 5000 8067 억 131826522 N N 31 N 00 N
5 20250318 130655 55 60.00 KOSPI 보험 N N N Y 60 N 5080 10 2 0.20 360982495 70945 37.42 5070 5110 5060 6590 3550 5070 5088.20 81.70 0 -1676 5156 5112 5046 5002 4936 5135 5025 8068 1520 5000 3540 10 1 161358585 8197 3.03 0.28 12 0.04 1677.00 18372.00 9440 20240731 -46.19 4375 20250102 16.11 5630 -9.77 20250225 4375 16.11 20250102 9440 -46.19 20240731 4375 16.11 20250102 0.33 N 082640 5000 8067 억 131826522 N N 31 N 00 N
6 20250318 120656 55 60.00 KOSPI 보험 N N N Y 60 N 5100 30 2 0.59 343767725 67562 35.64 5070 5110 5060 6590 3550 5070 5088.18 81.70 0 -667 5156 5112 5046 5002 4936 5135 5025 8068 1520 5000 3540 10 1 161358585 8229 3.04 0.28 12 0.04 1677.00 18372.00 9440 20240731 -45.97 4375 20250102 16.57 5630 -9.41 20250225 4375 16.57 20250102 9440 -45.97 20240731 4375 16.57 20250102 0.33 N 082640 5000 8067 억 131826522 N N 31 N 00 N
7 20250318 110654 55 60.00 KOSPI 보험 N N N Y 60 N 5080 10 2 0.20 324160105 63706 33.61 5070 5110 5060 6590 3550 5070 5088.38 81.70 0 -767 5156 5112 5046 5002 4936 5135 5025 8068 1520 5000 3540 10 1 161358585 8197 3.03 0.28 12 0.04 1677.00 18372.00 9440 20240731 -46.19 4375 20250102 16.11 5630 -9.77 20250225 4375 16.11 20250102 9440 -46.19 20240731 4375 16.11 20250102 0.33 N 082640 5000 8067 억 131826522 N N 31 N 00 N
8 20250318 100657 55 60.00 KOSPI 보험 N N N Y 60 N 5080 10 2 0.20 244696430 48083 25.36 5070 5110 5060 6590 3550 5070 5089.04 81.70 0 -2053 5156 5112 5046 5002 4936 5135 5025 8068 1520 5000 3540 10 1 161358585 8197 3.03 0.28 12 0.03 1677.00 18372.00 9440 20240731 -46.19 4375 20250102 16.11 5630 -9.77 20250225 4375 16.11 20250102 9440 -46.19 20240731 4375 16.11 20250102 0.33 N 082640 5000 8067 억 131826522 N N 31 N 00 N
9 20250318 090658 55 60.00 KOSPI 보험 N N N Y 60 N 5100 30 2 0.59 34997430 6878 3.63 5070 5100 5070 6590 3550 5070 5088.31 81.70 0 2866 5156 5112 5046 5002 4936 5135 5025 8068 1520 5000 3540 10 1 161358585 8229 3.04 0.28 12 0.00 1677.00 18372.00 9440 20240731 -45.97 4375 20250102 16.57 5630 -9.41 20250225 4375 16.57 20250102 9440 -45.97 20240731 4375 16.57 20250102 0.33 N 082640 5000 8067 억 131826522 N N 31 N 00 N
10 20250317 160654 55 60.00 KOSPI 보험 N N N Y 60 N 5070 95 2 1.91 947424690 188348 174.79 5050 5090 4980 6460 3485 4975 5030.17 81.67 0 43513 5095 5035 4990 4930 4885 5012 4907 8068 1485 5000 3480 10 1 161358585 8181 3.02 0.28 12 0.12 1677.00 18372.00 9440 20240731 -46.29 4375 20250102 15.89 5630 -9.95 20250225 4375 15.89 20250102 9440 -46.29 20240731 4375 15.89 20250102 0.32 N 082640 5000 8067 억 131782187 N N 24 N 00 N
11 20250317 150653 55 60.00 KOSPI 보험 N N N Y 60 N 5060 85 2 1.71 893800310 177760 164.96 5050 5090 4980 6460 3485 4975 5028.13 81.67 0 42401 5095 5035 4990 4930 4885 5012 4907 8068 1485 5000 3480 10 1 161358585 8165 3.02 0.28 12 0.11 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 0.32 N 082640 5000 8067 억 131782187 N N 9 N 00 N
12 20250317 140654 55 60.00 KOSPI 보험 N N N Y 60 N 5070 95 2 1.91 853426060 169769 157.55 5050 5090 4980 6460 3485 4975 5026.98 81.67 0 43689 5095 5035 4990 4930 4885 5012 4907 8068 1485 5000 3480 10 1 161358585 8181 3.02 0.28 12 0.11 1677.00 18372.00 9440 20240731 -46.29 4375 20250102 15.89 5630 -9.95 20250225 4375 15.89 20250102 9440 -46.29 20240731 4375 15.89 20250102 0.32 N 082640 5000 8067 억 131782187 N N 9 N 00 N