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
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
20250318,160703,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4415,-40,5,-0.90,60513542,13507,35.89,4420,4520,4415,5790,3120,4455,4480.16,1.21,0,-9097,4781,4617,4511,4347,4241,4565,4295,8851,1335,5000,3290,5,1,177016189,7815,7.46,0.27,12,0.01,592.00,16563.00,6140,20240627,-28.09,4250,20250214,3.88,5470,-19.29,20250120,4250,3.88,20250214,6140,-28.09,20240627,4250,3.88,20250214,0.05,N,085620,5000,8850 억,,2143525,N,N,537,N,00,N
20250318,150707,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4457,2,2,0.04,55818650,12444,33.07,4420,4520,4420,5790,3120,4455,4485.59,1.21,0,-8587,4781,4617,4511,4347,4241,4565,4295,8851,1335,5000,3290,5,1,177016189,7890,7.53,0.27,12,0.01,592.00,16563.00,6140,20240627,-27.41,4250,20250214,4.87,5470,-18.52,20250120,4250,4.87,20250214,6140,-27.41,20240627,4250,4.87,20250214,0.05,N,085620,5000,8850 억,,2143525,N,N,0,N,00,N
20250318,140705,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4457,2,2,0.04,55114702,12286,32.65,4420,4520,4420,5790,3120,4455,4485.98,1.21,0,-8493,4781,4617,4511,4347,4241,4565,4295,8851,1335,5000,3290,5,1,177016189,7890,7.53,0.27,12,0.01,592.00,16563.00,6140,20240627,-27.41,4250,20250214,4.87,5470,-18.52,20250120,4250,4.87,20250214,6140,-27.41,20240627,4250,4.87,20250214,0.05,N,085620,5000,8850 억,,2143525,N,N,0,N,00,N
20250318,130704,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4480,25,2,0.56,50763530,11314,30.07,4420,4520,4420,5790,3120,4455,4486.79,1.21,0,-8087,4781,4617,4511,4347,4241,4565,4295,8851,1335,5000,3290,5,1,177016189,7930,7.57,0.27,12,0.01,592.00,16563.00,6140,20240627,-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,,2143525,N,N,0,N,00,N
20250318,120705,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4480,25,2,0.56,49795959,11098,29.49,4420,4520,4420,5790,3120,4455,4486.93,1.21,0,-8049,4781,4617,4511,4347,4241,4565,4295,8851,1335,5000,3290,5,1,177016189,7930,7.57,0.27,12,0.01,592.00,16563.00,6140,20240627,-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,,2143525,N,N,0,N,00,N
20250318,110703,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4495,40,2,0.90,47019768,10479,27.85,4420,4520,4420,5790,3120,4455,4487.05,1.21,0,-7825,4781,4617,4511,4347,4241,4565,4295,8851,1335,5000,3290,5,1,177016189,7957,7.59,0.27,12,0.01,592.00,16563.00,6140,20240627,-26.79,4250,20250214,5.76,5470,-17.82,20250120,4250,5.76,20250214,6140,-26.79,20240627,4250,5.76,20250214,0.05,N,085620,5000,8850 억,,2143525,N,N,0,N,00,N
20250318,100706,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4505,50,2,1.12,45098840,10052,26.71,4420,4520,4420,5790,3120,4455,4486.55,1.21,0,-7628,4781,4617,4511,4347,4241,4565,4295,8851,1335,5000,3290,5,1,177016189,7975,7.61,0.27,12,0.01,592.00,16563.00,6140,20240627,-26.63,4250,20250214,6.00,5470,-17.64,20250120,4250,6.00,20250214,6140,-26.63,20240627,4250,6.00,20250214,0.05,N,085620,5000,8850 억,,2143525,N,N,0,N,00,N
20250318,090707,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4500,45,2,1.01,633450,143,0.38,4420,4500,4420,5790,3120,4455,4429.72,1.21,0,59,4781,4617,4511,4347,4241,4565,4295,8851,1335,5000,3290,5,1,177016189,7966,7.60,0.27,12,0.00,592.00,16563.00,6140,20240627,-26.71,4250,20250214,5.88,5470,-17.73,20250120,4250,5.88,20250214,6140,-26.71,20240627,4250,5.88,20250214,0.05,N,085620,5000,8850 억,,2143525,N,N,0,N,00,N
20250317,160702,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4455,-70,5,-1.55,168204079,37630,525.19,4590,4675,4405,5880,3170,4525,4469.95,1.22,0,-12209,4588,4556,4528,4496,4468,4542,4482,8851,1355,5000,3340,5,1,177016189,7886,7.53,0.27,12,0.02,592.00,16563.00,6140,20240627,-27.44,4250,20250214,4.82,5470,-18.56,20250120,4250,4.82,20250214,6140,-27.44,20240627,4250,4.82,20250214,0.05,N,085620,5000,8850 억,,2157030,N,N,0,N,00,N
20250317,150702,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4460,-65,5,-1.44,162378519,36322,506.94,4590,4675,4405,5880,3170,4525,4470.53,1.22,0,-10975,4588,4556,4528,4496,4468,4542,4482,8851,1355,5000,3340,5,1,177016189,7895,7.53,0.27,12,0.02,592.00,16563.00,6140,20240627,-27.36,4250,20250214,4.94,5470,-18.46,20250120,4250,4.94,20250214,6140,-27.36,20240627,4250,4.94,20250214,0.05,N,085620,5000,8850 억,,2157030,N,N,0,N,00,N
20250317,140703,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4450,-75,5,-1.66,149223319,33378,465.85,4590,4675,4405,5880,3170,4525,4470.71,1.22,0,-10542,4588,4556,4528,4496,4468,4542,4482,8851,1355,5000,3340,5,1,177016189,7877,7.52,0.27,12,0.02,592.00,16563.00,6140,20240627,-27.52,4250,20250214,4.71,5470,-18.65,20250120,4250,4.71,20250214,6140,-27.52,20240627,4250,4.71,20250214,0.05,N,085620,5000,8850 억,,2157030,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 20250318 160703 55 60.00 KOSPI 보험 N N N Y 60 N 4415 -40 5 -0.90 60513542 13507 35.89 4420 4520 4415 5790 3120 4455 4480.16 1.21 0 -9097 4781 4617 4511 4347 4241 4565 4295 8851 1335 5000 3290 5 1 177016189 7815 7.46 0.27 12 0.01 592.00 16563.00 6140 20240627 -28.09 4250 20250214 3.88 5470 -19.29 20250120 4250 3.88 20250214 6140 -28.09 20240627 4250 3.88 20250214 0.05 N 085620 5000 8850 억 2143525 N N 537 N 00 N
3 20250318 150707 55 60.00 KOSPI 보험 N N N Y 60 N 4457 2 2 0.04 55818650 12444 33.07 4420 4520 4420 5790 3120 4455 4485.59 1.21 0 -8587 4781 4617 4511 4347 4241 4565 4295 8851 1335 5000 3290 5 1 177016189 7890 7.53 0.27 12 0.01 592.00 16563.00 6140 20240627 -27.41 4250 20250214 4.87 5470 -18.52 20250120 4250 4.87 20250214 6140 -27.41 20240627 4250 4.87 20250214 0.05 N 085620 5000 8850 억 2143525 N N 0 N 00 N
4 20250318 140705 55 60.00 KOSPI 보험 N N N Y 60 N 4457 2 2 0.04 55114702 12286 32.65 4420 4520 4420 5790 3120 4455 4485.98 1.21 0 -8493 4781 4617 4511 4347 4241 4565 4295 8851 1335 5000 3290 5 1 177016189 7890 7.53 0.27 12 0.01 592.00 16563.00 6140 20240627 -27.41 4250 20250214 4.87 5470 -18.52 20250120 4250 4.87 20250214 6140 -27.41 20240627 4250 4.87 20250214 0.05 N 085620 5000 8850 억 2143525 N N 0 N 00 N
5 20250318 130704 55 60.00 KOSPI 보험 N N N Y 60 N 4480 25 2 0.56 50763530 11314 30.07 4420 4520 4420 5790 3120 4455 4486.79 1.21 0 -8087 4781 4617 4511 4347 4241 4565 4295 8851 1335 5000 3290 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 2143525 N N 0 N 00 N
6 20250318 120705 55 60.00 KOSPI 보험 N N N Y 60 N 4480 25 2 0.56 49795959 11098 29.49 4420 4520 4420 5790 3120 4455 4486.93 1.21 0 -8049 4781 4617 4511 4347 4241 4565 4295 8851 1335 5000 3290 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 2143525 N N 0 N 00 N
7 20250318 110703 55 60.00 KOSPI 보험 N N N Y 60 N 4495 40 2 0.90 47019768 10479 27.85 4420 4520 4420 5790 3120 4455 4487.05 1.21 0 -7825 4781 4617 4511 4347 4241 4565 4295 8851 1335 5000 3290 5 1 177016189 7957 7.59 0.27 12 0.01 592.00 16563.00 6140 20240627 -26.79 4250 20250214 5.76 5470 -17.82 20250120 4250 5.76 20250214 6140 -26.79 20240627 4250 5.76 20250214 0.05 N 085620 5000 8850 억 2143525 N N 0 N 00 N
8 20250318 100706 55 60.00 KOSPI 보험 N N N Y 60 N 4505 50 2 1.12 45098840 10052 26.71 4420 4520 4420 5790 3120 4455 4486.55 1.21 0 -7628 4781 4617 4511 4347 4241 4565 4295 8851 1335 5000 3290 5 1 177016189 7975 7.61 0.27 12 0.01 592.00 16563.00 6140 20240627 -26.63 4250 20250214 6.00 5470 -17.64 20250120 4250 6.00 20250214 6140 -26.63 20240627 4250 6.00 20250214 0.05 N 085620 5000 8850 억 2143525 N N 0 N 00 N
9 20250318 090707 55 60.00 KOSPI 보험 N N N Y 60 N 4500 45 2 1.01 633450 143 0.38 4420 4500 4420 5790 3120 4455 4429.72 1.21 0 59 4781 4617 4511 4347 4241 4565 4295 8851 1335 5000 3290 5 1 177016189 7966 7.60 0.27 12 0.00 592.00 16563.00 6140 20240627 -26.71 4250 20250214 5.88 5470 -17.73 20250120 4250 5.88 20250214 6140 -26.71 20240627 4250 5.88 20250214 0.05 N 085620 5000 8850 억 2143525 N N 0 N 00 N
10 20250317 160702 55 60.00 KOSPI 보험 N N N Y 60 N 4455 -70 5 -1.55 168204079 37630 525.19 4590 4675 4405 5880 3170 4525 4469.95 1.22 0 -12209 4588 4556 4528 4496 4468 4542 4482 8851 1355 5000 3340 5 1 177016189 7886 7.53 0.27 12 0.02 592.00 16563.00 6140 20240627 -27.44 4250 20250214 4.82 5470 -18.56 20250120 4250 4.82 20250214 6140 -27.44 20240627 4250 4.82 20250214 0.05 N 085620 5000 8850 억 2157030 N N 0 N 00 N
11 20250317 150702 55 60.00 KOSPI 보험 N N N Y 60 N 4460 -65 5 -1.44 162378519 36322 506.94 4590 4675 4405 5880 3170 4525 4470.53 1.22 0 -10975 4588 4556 4528 4496 4468 4542 4482 8851 1355 5000 3340 5 1 177016189 7895 7.53 0.27 12 0.02 592.00 16563.00 6140 20240627 -27.36 4250 20250214 4.94 5470 -18.46 20250120 4250 4.94 20250214 6140 -27.36 20240627 4250 4.94 20250214 0.05 N 085620 5000 8850 억 2157030 N N 0 N 00 N
12 20250317 140703 55 60.00 KOSPI 보험 N N N Y 60 N 4450 -75 5 -1.66 149223319 33378 465.85 4590 4675 4405 5880 3170 4525 4470.71 1.22 0 -10542 4588 4556 4528 4496 4468 4542 4482 8851 1355 5000 3340 5 1 177016189 7877 7.52 0.27 12 0.02 592.00 16563.00 6140 20240627 -27.52 4250 20250214 4.71 5470 -18.65 20250120 4250 4.71 20250214 6140 -27.52 20240627 4250 4.71 20250214 0.05 N 085620 5000 8850 억 2157030 N N 0 N 00 N