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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130654,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5070,95,2,1.91,803369010,159886,148.38,5050,5090,4980,6460,3485,4975,5024.64,81.67,0,42908,5095,5035,4990,4930,4885,5012,4907,8068,1485,5000,3480,10,1,161358585,8181,3.02,0.28,12,0.10,1677.00,18372.00,9440,20240731,-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
20250317,120653,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5040,65,2,1.31,620670905,123709,114.80,5050,5090,4980,6460,3485,4975,5017.18,81.67,0,26409,5095,5035,4990,4930,4885,5012,4907,8068,1485,5000,3480,10,1,161358585,8132,3.01,0.27,12,0.08,1677.00,18372.00,9440,20240731,-46.61,4375,20250102,15.20,5630,-10.48,20250225,4375,15.20,20250102,9440,-46.61,20240731,4375,15.20,20250102,0.32,N,082640,5000,8067 억,,131782187,N,N,9,N,00,N
20250317,110655,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5020,45,2,0.90,545755635,108769,100.94,5050,5090,4980,6460,3485,4975,5017.57,81.67,0,26110,5095,5035,4990,4930,4885,5012,4907,8068,1485,5000,3480,10,1,161358585,8100,2.99,0.27,12,0.07,1677.00,18372.00,9440,20240731,-46.82,4375,20250102,14.74,5630,-10.83,20250225,4375,14.74,20250102,9440,-46.82,20240731,4375,14.74,20250102,0.32,N,082640,5000,8067 억,,131782187,N,N,9,N,00,N
20250317,100653,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5050,75,2,1.51,446457220,88960,82.56,5050,5090,4980,6460,3485,4975,5018.63,81.67,0,32455,5095,5035,4990,4930,4885,5012,4907,8068,1485,5000,3480,10,1,161358585,8149,3.01,0.27,12,0.06,1677.00,18372.00,9440,20240731,-46.50,4375,20250102,15.43,5630,-10.30,20250225,4375,15.43,20250102,9440,-46.50,20240731,4375,15.43,20250102,0.32,N,082640,5000,8067 억,,131782187,N,N,9,N,00,N
20250317,090654,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5010,35,2,0.70,64342245,12820,11.90,5050,5080,4980,6460,3485,4975,5018.90,81.67,0,-2458,5095,5035,4990,4930,4885,5012,4907,8068,1485,5000,3480,10,1,161358585,8084,2.99,0.27,12,0.01,1677.00,18372.00,9440,20240731,-46.93,4375,20250102,14.51,5630,-11.01,20250225,4375,14.51,20250102,9440,-46.93,20240731,4375,14.51,20250102,0.32,N,082640,5000,8067 억,,131782187,N,N,9,N,00,N
20250314,160652,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4975,-25,5,-0.50,536447255,107754,64.67,5050,5050,4945,6500,3500,5000,4978.44,81.71,0,-66183,5256,5127,5061,4932,4866,5095,4900,8068,1500,5000,3500,5,1,161358585,8028,2.97,0.27,12,0.07,1677.00,18372.00,9440,20240731,-47.30,4375,20250102,13.71,5630,-11.63,20250225,4375,13.71,20250102,9440,-47.30,20240731,4375,13.71,20250102,0.32,N,082640,5000,8067 억,,131848497,N,N,9,N,00,N
20250314,150656,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4975,-25,5,-0.50,425680465,85464,51.29,5050,5050,4945,6500,3500,5000,4980.82,81.71,0,-47521,5256,5127,5061,4932,4866,5095,4900,8068,1500,5000,3500,5,1,161358585,8028,2.97,0.27,12,0.05,1677.00,18372.00,9440,20240731,-47.30,4375,20250102,13.71,5630,-11.63,20250225,4375,13.71,20250102,9440,-47.30,20240731,4375,13.71,20250102,0.32,N,082640,5000,8067 억,,131848497,N,N,24,N,00,N
20250314,140651,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4980,-20,5,-0.40,382344985,76756,46.07,5050,5050,4945,6500,3500,5000,4981.30,81.71,0,-41806,5256,5127,5061,4932,4866,5095,4900,8068,1500,5000,3500,5,1,161358585,8036,2.97,0.27,12,0.05,1677.00,18372.00,9440,20240731,-47.25,4375,20250102,13.83,5630,-11.55,20250225,4375,13.83,20250102,9440,-47.25,20240731,4375,13.83,20250102,0.32,N,082640,5000,8067 억,,131848497,N,N,24,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 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
3 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
4 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
5 20250317 130654 55 60.00 KOSPI 보험 N N N Y 60 N 5070 95 2 1.91 803369010 159886 148.38 5050 5090 4980 6460 3485 4975 5024.64 81.67 0 42908 5095 5035 4990 4930 4885 5012 4907 8068 1485 5000 3480 10 1 161358585 8181 3.02 0.28 12 0.10 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
6 20250317 120653 55 60.00 KOSPI 보험 N N N Y 60 N 5040 65 2 1.31 620670905 123709 114.80 5050 5090 4980 6460 3485 4975 5017.18 81.67 0 26409 5095 5035 4990 4930 4885 5012 4907 8068 1485 5000 3480 10 1 161358585 8132 3.01 0.27 12 0.08 1677.00 18372.00 9440 20240731 -46.61 4375 20250102 15.20 5630 -10.48 20250225 4375 15.20 20250102 9440 -46.61 20240731 4375 15.20 20250102 0.32 N 082640 5000 8067 억 131782187 N N 9 N 00 N
7 20250317 110655 55 60.00 KOSPI 보험 N N N Y 60 N 5020 45 2 0.90 545755635 108769 100.94 5050 5090 4980 6460 3485 4975 5017.57 81.67 0 26110 5095 5035 4990 4930 4885 5012 4907 8068 1485 5000 3480 10 1 161358585 8100 2.99 0.27 12 0.07 1677.00 18372.00 9440 20240731 -46.82 4375 20250102 14.74 5630 -10.83 20250225 4375 14.74 20250102 9440 -46.82 20240731 4375 14.74 20250102 0.32 N 082640 5000 8067 억 131782187 N N 9 N 00 N
8 20250317 100653 55 60.00 KOSPI 보험 N N N Y 60 N 5050 75 2 1.51 446457220 88960 82.56 5050 5090 4980 6460 3485 4975 5018.63 81.67 0 32455 5095 5035 4990 4930 4885 5012 4907 8068 1485 5000 3480 10 1 161358585 8149 3.01 0.27 12 0.06 1677.00 18372.00 9440 20240731 -46.50 4375 20250102 15.43 5630 -10.30 20250225 4375 15.43 20250102 9440 -46.50 20240731 4375 15.43 20250102 0.32 N 082640 5000 8067 억 131782187 N N 9 N 00 N
9 20250317 090654 55 60.00 KOSPI 보험 N N N Y 60 N 5010 35 2 0.70 64342245 12820 11.90 5050 5080 4980 6460 3485 4975 5018.90 81.67 0 -2458 5095 5035 4990 4930 4885 5012 4907 8068 1485 5000 3480 10 1 161358585 8084 2.99 0.27 12 0.01 1677.00 18372.00 9440 20240731 -46.93 4375 20250102 14.51 5630 -11.01 20250225 4375 14.51 20250102 9440 -46.93 20240731 4375 14.51 20250102 0.32 N 082640 5000 8067 억 131782187 N N 9 N 00 N
10 20250314 160652 55 60.00 KOSPI 보험 N N N Y 60 N 4975 -25 5 -0.50 536447255 107754 64.67 5050 5050 4945 6500 3500 5000 4978.44 81.71 0 -66183 5256 5127 5061 4932 4866 5095 4900 8068 1500 5000 3500 5 1 161358585 8028 2.97 0.27 12 0.07 1677.00 18372.00 9440 20240731 -47.30 4375 20250102 13.71 5630 -11.63 20250225 4375 13.71 20250102 9440 -47.30 20240731 4375 13.71 20250102 0.32 N 082640 5000 8067 억 131848497 N N 9 N 00 N
11 20250314 150656 55 60.00 KOSPI 보험 N N N Y 60 N 4975 -25 5 -0.50 425680465 85464 51.29 5050 5050 4945 6500 3500 5000 4980.82 81.71 0 -47521 5256 5127 5061 4932 4866 5095 4900 8068 1500 5000 3500 5 1 161358585 8028 2.97 0.27 12 0.05 1677.00 18372.00 9440 20240731 -47.30 4375 20250102 13.71 5630 -11.63 20250225 4375 13.71 20250102 9440 -47.30 20240731 4375 13.71 20250102 0.32 N 082640 5000 8067 억 131848497 N N 24 N 00 N
12 20250314 140651 55 60.00 KOSPI 보험 N N N Y 60 N 4980 -20 5 -0.40 382344985 76756 46.07 5050 5050 4945 6500 3500 5000 4981.30 81.71 0 -41806 5256 5127 5061 4932 4866 5095 4900 8068 1500 5000 3500 5 1 161358585 8036 2.97 0.27 12 0.05 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 0.32 N 082640 5000 8067 억 131848497 N N 24 N 00 N