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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000370/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
20250306,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3965,-15,5,-0.38,852553799,215125,64.08,3980,3995,3940,5170,2790,3980,3963.06,14.16,0,-40448,4070,4025,3960,3915,3850,4047,3937,5837,1190,5000,3020,5,1,116738915,4629,2.48,0.19,12,0.18,1598.00,20892.00,6230,20240820,-36.36,3825,20250228,3.66,4240,-6.49,20250219,3825,3.66,20250228,6230,-36.36,20240820,3825,3.66,20250228,0.66,N,000370,5000,5836 억,,16531805,N,N,2,N,00,N
20250306,150105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3970,-10,5,-0.25,753832274,190207,56.65,3980,3995,3940,5170,2790,3980,3963.22,14.16,0,-39749,4070,4025,3960,3915,3850,4047,3937,5837,1190,5000,3020,5,1,116738915,4635,2.48,0.19,12,0.16,1598.00,20892.00,6230,20240820,-36.28,3825,20250228,3.79,4240,-6.37,20250219,3825,3.79,20250228,6230,-36.28,20240820,3825,3.79,20250228,0.66,N,000370,5000,5836 억,,16531805,N,N,1984,N,00,N
20250306,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3980,0,3,0.00,675758829,170523,50.79,3980,3995,3940,5170,2790,3980,3962.86,14.16,0,-34895,4070,4025,3960,3915,3850,4047,3937,5837,1190,5000,3020,5,1,116738915,4646,2.49,0.19,12,0.15,1598.00,20892.00,6230,20240820,-36.12,3825,20250228,4.05,4240,-6.13,20250219,3825,4.05,20250228,6230,-36.12,20240820,3825,4.05,20250228,0.66,N,000370,5000,5836 억,,16531805,N,N,1984,N,00,N
20250306,130105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3950,-30,5,-0.75,515125420,130091,38.75,3980,3995,3940,5170,2790,3980,3959.73,14.16,0,-29357,4070,4025,3960,3915,3850,4047,3937,5837,1190,5000,3020,5,1,116738915,4611,2.47,0.19,12,0.11,1598.00,20892.00,6230,20240820,-36.60,3825,20250228,3.27,4240,-6.84,20250219,3825,3.27,20250228,6230,-36.60,20240820,3825,3.27,20250228,0.66,N,000370,5000,5836 억,,16531805,N,N,1984,N,00,N
20250306,120105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3960,-20,5,-0.50,347048240,87550,26.08,3980,3995,3940,5170,2790,3980,3964.00,14.16,0,-15268,4070,4025,3960,3915,3850,4047,3937,5837,1190,5000,3020,5,1,116738915,4623,2.48,0.19,12,0.07,1598.00,20892.00,6230,20240820,-36.44,3825,20250228,3.53,4240,-6.60,20250219,3825,3.53,20250228,6230,-36.44,20240820,3825,3.53,20250228,0.66,N,000370,5000,5836 억,,16531805,N,N,1984,N,00,N
20250306,110106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3955,-25,5,-0.63,294505510,74282,22.13,3980,3995,3940,5170,2790,3980,3964.70,14.16,0,-15967,4070,4025,3960,3915,3850,4047,3937,5837,1190,5000,3020,5,1,116738915,4617,2.47,0.19,12,0.06,1598.00,20892.00,6230,20240820,-36.52,3825,20250228,3.40,4240,-6.72,20250219,3825,3.40,20250228,6230,-36.52,20240820,3825,3.40,20250228,0.66,N,000370,5000,5836 억,,16531805,N,N,1984,N,00,N
20250306,100106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3955,-25,5,-0.63,181363415,45704,13.61,3980,3995,3940,5170,2790,3980,3968.22,14.16,0,-12119,4070,4025,3960,3915,3850,4047,3937,5837,1190,5000,3020,5,1,116738915,4617,2.47,0.19,12,0.04,1598.00,20892.00,6230,20240820,-36.52,3825,20250228,3.40,4240,-6.72,20250219,3825,3.40,20250228,6230,-36.52,20240820,3825,3.40,20250228,0.66,N,000370,5000,5836 억,,16531805,N,N,1984,N,00,N
20250306,090106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3975,-5,5,-0.13,21231635,5335,1.59,3980,3980,3955,5170,2790,3980,3979.69,14.16,0,-5045,4070,4025,3960,3915,3850,4047,3937,5837,1190,5000,3020,5,1,116738915,4640,2.49,0.19,12,0.00,1598.00,20892.00,6230,20240820,-36.20,3825,20250228,3.92,4240,-6.25,20250219,3825,3.92,20250228,6230,-36.20,20240820,3825,3.92,20250228,0.66,N,000370,5000,5836 억,,16531805,N,N,1984,N,00,N
20250305,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3980,60,2,1.53,1326810197,335583,113.49,3950,4005,3895,5090,2745,3920,3953.73,14.19,0,-28287,4030,3975,3905,3850,3780,4002,3877,5837,1170,5000,2970,5,1,116738915,4646,2.49,0.19,12,0.29,1598.00,20892.00,6230,20240820,-36.12,3825,20250228,4.05,4240,-6.13,20250219,3825,4.05,20250228,6230,-36.12,20240820,3825,4.05,20250228,0.63,N,000370,5000,5836 억,,16565230,N,N,1984,N,00,N
20250305,150106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3980,60,2,1.53,1229924882,311246,105.26,3950,4005,3895,5090,2745,3920,3951.62,14.19,0,-22714,4030,3975,3905,3850,3780,4002,3877,5837,1170,5000,2970,5,1,116738915,4646,2.49,0.19,12,0.27,1598.00,20892.00,6230,20240820,-36.12,3825,20250228,4.05,4240,-6.13,20250219,3825,4.05,20250228,6230,-36.12,20240820,3825,4.05,20250228,0.63,N,000370,5000,5836 억,,16565230,N,N,6041,N,00,N
20250305,140105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3990,70,2,1.79,1100678711,278816,94.29,3950,4005,3895,5090,2745,3920,3947.69,14.19,0,-15478,4030,3975,3905,3850,3780,4002,3877,5837,1170,5000,2970,5,1,116738915,4658,2.50,0.19,12,0.24,1598.00,20892.00,6230,20240820,-35.96,3825,20250228,4.31,4240,-5.90,20250219,3825,4.31,20250228,6230,-35.96,20240820,3825,4.31,20250228,0.63,N,000370,5000,5836 억,,16565230,N,N,6041,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 20250306 160106 55 60.00 KOSPI 보험 N N N Y 60 N 3965 -15 5 -0.38 852553799 215125 64.08 3980 3995 3940 5170 2790 3980 3963.06 14.16 0 -40448 4070 4025 3960 3915 3850 4047 3937 5837 1190 5000 3020 5 1 116738915 4629 2.48 0.19 12 0.18 1598.00 20892.00 6230 20240820 -36.36 3825 20250228 3.66 4240 -6.49 20250219 3825 3.66 20250228 6230 -36.36 20240820 3825 3.66 20250228 0.66 N 000370 5000 5836 억 16531805 N N 2 N 00 N
3 20250306 150105 55 60.00 KOSPI 보험 N N N Y 60 N 3970 -10 5 -0.25 753832274 190207 56.65 3980 3995 3940 5170 2790 3980 3963.22 14.16 0 -39749 4070 4025 3960 3915 3850 4047 3937 5837 1190 5000 3020 5 1 116738915 4635 2.48 0.19 12 0.16 1598.00 20892.00 6230 20240820 -36.28 3825 20250228 3.79 4240 -6.37 20250219 3825 3.79 20250228 6230 -36.28 20240820 3825 3.79 20250228 0.66 N 000370 5000 5836 억 16531805 N N 1984 N 00 N
4 20250306 140106 55 60.00 KOSPI 보험 N N N Y 60 N 3980 0 3 0.00 675758829 170523 50.79 3980 3995 3940 5170 2790 3980 3962.86 14.16 0 -34895 4070 4025 3960 3915 3850 4047 3937 5837 1190 5000 3020 5 1 116738915 4646 2.49 0.19 12 0.15 1598.00 20892.00 6230 20240820 -36.12 3825 20250228 4.05 4240 -6.13 20250219 3825 4.05 20250228 6230 -36.12 20240820 3825 4.05 20250228 0.66 N 000370 5000 5836 억 16531805 N N 1984 N 00 N
5 20250306 130105 55 60.00 KOSPI 보험 N N N Y 60 N 3950 -30 5 -0.75 515125420 130091 38.75 3980 3995 3940 5170 2790 3980 3959.73 14.16 0 -29357 4070 4025 3960 3915 3850 4047 3937 5837 1190 5000 3020 5 1 116738915 4611 2.47 0.19 12 0.11 1598.00 20892.00 6230 20240820 -36.60 3825 20250228 3.27 4240 -6.84 20250219 3825 3.27 20250228 6230 -36.60 20240820 3825 3.27 20250228 0.66 N 000370 5000 5836 억 16531805 N N 1984 N 00 N
6 20250306 120105 55 60.00 KOSPI 보험 N N N Y 60 N 3960 -20 5 -0.50 347048240 87550 26.08 3980 3995 3940 5170 2790 3980 3964.00 14.16 0 -15268 4070 4025 3960 3915 3850 4047 3937 5837 1190 5000 3020 5 1 116738915 4623 2.48 0.19 12 0.07 1598.00 20892.00 6230 20240820 -36.44 3825 20250228 3.53 4240 -6.60 20250219 3825 3.53 20250228 6230 -36.44 20240820 3825 3.53 20250228 0.66 N 000370 5000 5836 억 16531805 N N 1984 N 00 N
7 20250306 110106 55 60.00 KOSPI 보험 N N N Y 60 N 3955 -25 5 -0.63 294505510 74282 22.13 3980 3995 3940 5170 2790 3980 3964.70 14.16 0 -15967 4070 4025 3960 3915 3850 4047 3937 5837 1190 5000 3020 5 1 116738915 4617 2.47 0.19 12 0.06 1598.00 20892.00 6230 20240820 -36.52 3825 20250228 3.40 4240 -6.72 20250219 3825 3.40 20250228 6230 -36.52 20240820 3825 3.40 20250228 0.66 N 000370 5000 5836 억 16531805 N N 1984 N 00 N
8 20250306 100106 55 60.00 KOSPI 보험 N N N Y 60 N 3955 -25 5 -0.63 181363415 45704 13.61 3980 3995 3940 5170 2790 3980 3968.22 14.16 0 -12119 4070 4025 3960 3915 3850 4047 3937 5837 1190 5000 3020 5 1 116738915 4617 2.47 0.19 12 0.04 1598.00 20892.00 6230 20240820 -36.52 3825 20250228 3.40 4240 -6.72 20250219 3825 3.40 20250228 6230 -36.52 20240820 3825 3.40 20250228 0.66 N 000370 5000 5836 억 16531805 N N 1984 N 00 N
9 20250306 090106 55 60.00 KOSPI 보험 N N N Y 60 N 3975 -5 5 -0.13 21231635 5335 1.59 3980 3980 3955 5170 2790 3980 3979.69 14.16 0 -5045 4070 4025 3960 3915 3850 4047 3937 5837 1190 5000 3020 5 1 116738915 4640 2.49 0.19 12 0.00 1598.00 20892.00 6230 20240820 -36.20 3825 20250228 3.92 4240 -6.25 20250219 3825 3.92 20250228 6230 -36.20 20240820 3825 3.92 20250228 0.66 N 000370 5000 5836 억 16531805 N N 1984 N 00 N
10 20250305 160106 55 60.00 KOSPI 보험 N N N Y 60 N 3980 60 2 1.53 1326810197 335583 113.49 3950 4005 3895 5090 2745 3920 3953.73 14.19 0 -28287 4030 3975 3905 3850 3780 4002 3877 5837 1170 5000 2970 5 1 116738915 4646 2.49 0.19 12 0.29 1598.00 20892.00 6230 20240820 -36.12 3825 20250228 4.05 4240 -6.13 20250219 3825 4.05 20250228 6230 -36.12 20240820 3825 4.05 20250228 0.63 N 000370 5000 5836 억 16565230 N N 1984 N 00 N
11 20250305 150106 55 60.00 KOSPI 보험 N N N Y 60 N 3980 60 2 1.53 1229924882 311246 105.26 3950 4005 3895 5090 2745 3920 3951.62 14.19 0 -22714 4030 3975 3905 3850 3780 4002 3877 5837 1170 5000 2970 5 1 116738915 4646 2.49 0.19 12 0.27 1598.00 20892.00 6230 20240820 -36.12 3825 20250228 4.05 4240 -6.13 20250219 3825 4.05 20250228 6230 -36.12 20240820 3825 4.05 20250228 0.63 N 000370 5000 5836 억 16565230 N N 6041 N 00 N
12 20250305 140105 55 60.00 KOSPI 보험 N N N Y 60 N 3990 70 2 1.79 1100678711 278816 94.29 3950 4005 3895 5090 2745 3920 3947.69 14.19 0 -15478 4030 3975 3905 3850 3780 4002 3877 5837 1170 5000 2970 5 1 116738915 4658 2.50 0.19 12 0.24 1598.00 20892.00 6230 20240820 -35.96 3825 20250228 4.31 4240 -5.90 20250219 3825 4.31 20250228 6230 -35.96 20240820 3825 4.31 20250228 0.63 N 000370 5000 5836 억 16565230 N N 6041 N 00 N