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
000400/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,1803,15,2,0.84,331841824,183717,186.43,1800,1875,1779,2320,1252,1788,1806.27,1.16,0,-12861,1849,1818,1784,1753,1719,1834,1769,3103,532,1000,1250,1,1,310336320,5595,1.85,0.44,12,0.06,972.00,4052.00,4090,20240626,-55.92,1734,20250207,3.98,2140,-15.75,20250108,1734,3.98,20250207,4090,-55.92,20240626,1734,3.98,20250207,0.57,N,000400,1000,3103 억,,3605441,N,N,43,N,00,N
20250306,150106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1789,1,2,0.06,318991844,176554,179.16,1800,1875,1779,2320,1252,1788,1806.77,1.16,0,-12972,1849,1818,1784,1753,1719,1834,1769,3103,532,1000,1250,1,1,310336320,5552,1.84,0.44,12,0.06,972.00,4052.00,4090,20240626,-56.26,1734,20250207,3.17,2140,-16.40,20250108,1734,3.17,20250207,4090,-56.26,20240626,1734,3.17,20250207,0.57,N,000400,1000,3103 억,,3605441,N,N,66,N,00,N
20250306,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1788,0,3,0.00,300753146,166336,168.79,1800,1875,1779,2320,1252,1788,1808.11,1.16,0,-10764,1849,1818,1784,1753,1719,1834,1769,3103,532,1000,1250,1,1,310336320,5549,1.84,0.44,12,0.05,972.00,4052.00,4090,20240626,-56.28,1734,20250207,3.11,2140,-16.45,20250108,1734,3.11,20250207,4090,-56.28,20240626,1734,3.11,20250207,0.57,N,000400,1000,3103 억,,3605441,N,N,66,N,00,N
20250306,130106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1791,3,2,0.17,278424222,153856,156.13,1800,1875,1779,2320,1252,1788,1809.64,1.16,0,-9602,1849,1818,1784,1753,1719,1834,1769,3103,532,1000,1250,1,1,310336320,5558,1.84,0.44,12,0.05,972.00,4052.00,4090,20240626,-56.21,1734,20250207,3.29,2140,-16.31,20250108,1734,3.29,20250207,4090,-56.21,20240626,1734,3.29,20250207,0.57,N,000400,1000,3103 억,,3605441,N,N,66,N,00,N
20250306,120106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1780,-8,5,-0.45,60099939,33624,34.12,1800,1800,1779,2320,1252,1788,1787.41,1.16,0,-14616,1849,1818,1784,1753,1719,1834,1769,3103,532,1000,1250,1,1,310336320,5524,1.83,0.44,12,0.01,972.00,4052.00,4090,20240626,-56.48,1734,20250207,2.65,2140,-16.82,20250108,1734,2.65,20250207,4090,-56.48,20240626,1734,2.65,20250207,0.57,N,000400,1000,3103 억,,3605441,N,N,66,N,00,N
20250306,110106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1789,1,2,0.06,24828974,13856,14.06,1800,1800,1787,2320,1252,1788,1791.93,1.16,0,-219,1849,1818,1784,1753,1719,1834,1769,3103,532,1000,1250,1,1,310336320,5552,1.84,0.44,12,0.00,972.00,4052.00,4090,20240626,-56.26,1734,20250207,3.17,2140,-16.40,20250108,1734,3.17,20250207,4090,-56.26,20240626,1734,3.17,20250207,0.57,N,000400,1000,3103 억,,3605441,N,N,66,N,00,N
20250306,100106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1794,6,2,0.34,11587545,6462,6.56,1800,1800,1788,2320,1252,1788,1793.18,1.16,0,-2462,1849,1818,1784,1753,1719,1834,1769,3103,532,1000,1250,1,1,310336320,5567,1.85,0.44,12,0.00,972.00,4052.00,4090,20240626,-56.14,1734,20250207,3.46,2140,-16.17,20250108,1734,3.46,20250207,4090,-56.14,20240626,1734,3.46,20250207,0.57,N,000400,1000,3103 억,,3605441,N,N,66,N,00,N
20250306,090106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1800,12,2,0.67,163800,91,0.09,1800,1800,1800,2320,1252,1788,1800.00,1.16,0,74,1849,1818,1784,1753,1719,1834,1769,3103,532,1000,1250,1,1,310336320,5586,1.85,0.44,12,0.00,972.00,4052.00,4090,20240626,-55.99,1734,20250207,3.81,2140,-15.89,20250108,1734,3.81,20250207,4090,-55.99,20240626,1734,3.81,20250207,0.57,N,000400,1000,3103 억,,3605441,N,N,66,N,00,N
20250305,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1788,22,2,1.25,175361376,98544,53.47,1750,1815,1750,2295,1237,1766,1779.52,1.16,0,15072,1838,1801,1783,1746,1728,1793,1738,3103,529,1000,1230,1,1,310336320,5549,1.84,0.44,12,0.03,972.00,4052.00,4090,20240626,-56.28,1734,20250207,3.11,2140,-16.45,20250108,1734,3.11,20250207,4090,-56.28,20240626,1734,3.11,20250207,0.57,N,000400,1000,3103 억,,3606607,N,N,66,N,00,N
20250305,150106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1784,18,2,1.02,129504624,72740,39.47,1750,1815,1750,2295,1237,1766,1780.38,1.16,0,13182,1838,1801,1783,1746,1728,1793,1738,3103,529,1000,1230,1,1,310336320,5536,1.84,0.44,12,0.02,972.00,4052.00,4090,20240626,-56.38,1734,20250207,2.88,2140,-16.64,20250108,1734,2.88,20250207,4090,-56.38,20240626,1734,2.88,20250207,0.57,N,000400,1000,3103 억,,3606607,N,N,1735,N,00,N
20250305,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1788,22,2,1.25,117970049,66294,35.97,1750,1815,1750,2295,1237,1766,1779.50,1.16,0,12261,1838,1801,1783,1746,1728,1793,1738,3103,529,1000,1230,1,1,310336320,5549,1.84,0.44,12,0.02,972.00,4052.00,4090,20240626,-56.28,1734,20250207,3.11,2140,-16.45,20250108,1734,3.11,20250207,4090,-56.28,20240626,1734,3.11,20250207,0.57,N,000400,1000,3103 억,,3606607,N,N,1735,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 1803 15 2 0.84 331841824 183717 186.43 1800 1875 1779 2320 1252 1788 1806.27 1.16 0 -12861 1849 1818 1784 1753 1719 1834 1769 3103 532 1000 1250 1 1 310336320 5595 1.85 0.44 12 0.06 972.00 4052.00 4090 20240626 -55.92 1734 20250207 3.98 2140 -15.75 20250108 1734 3.98 20250207 4090 -55.92 20240626 1734 3.98 20250207 0.57 N 000400 1000 3103 억 3605441 N N 43 N 00 N
3 20250306 150106 55 60.00 KOSPI 보험 N N N Y 60 N 1789 1 2 0.06 318991844 176554 179.16 1800 1875 1779 2320 1252 1788 1806.77 1.16 0 -12972 1849 1818 1784 1753 1719 1834 1769 3103 532 1000 1250 1 1 310336320 5552 1.84 0.44 12 0.06 972.00 4052.00 4090 20240626 -56.26 1734 20250207 3.17 2140 -16.40 20250108 1734 3.17 20250207 4090 -56.26 20240626 1734 3.17 20250207 0.57 N 000400 1000 3103 억 3605441 N N 66 N 00 N
4 20250306 140106 55 60.00 KOSPI 보험 N N N Y 60 N 1788 0 3 0.00 300753146 166336 168.79 1800 1875 1779 2320 1252 1788 1808.11 1.16 0 -10764 1849 1818 1784 1753 1719 1834 1769 3103 532 1000 1250 1 1 310336320 5549 1.84 0.44 12 0.05 972.00 4052.00 4090 20240626 -56.28 1734 20250207 3.11 2140 -16.45 20250108 1734 3.11 20250207 4090 -56.28 20240626 1734 3.11 20250207 0.57 N 000400 1000 3103 억 3605441 N N 66 N 00 N
5 20250306 130106 55 60.00 KOSPI 보험 N N N Y 60 N 1791 3 2 0.17 278424222 153856 156.13 1800 1875 1779 2320 1252 1788 1809.64 1.16 0 -9602 1849 1818 1784 1753 1719 1834 1769 3103 532 1000 1250 1 1 310336320 5558 1.84 0.44 12 0.05 972.00 4052.00 4090 20240626 -56.21 1734 20250207 3.29 2140 -16.31 20250108 1734 3.29 20250207 4090 -56.21 20240626 1734 3.29 20250207 0.57 N 000400 1000 3103 억 3605441 N N 66 N 00 N
6 20250306 120106 55 60.00 KOSPI 보험 N N N Y 60 N 1780 -8 5 -0.45 60099939 33624 34.12 1800 1800 1779 2320 1252 1788 1787.41 1.16 0 -14616 1849 1818 1784 1753 1719 1834 1769 3103 532 1000 1250 1 1 310336320 5524 1.83 0.44 12 0.01 972.00 4052.00 4090 20240626 -56.48 1734 20250207 2.65 2140 -16.82 20250108 1734 2.65 20250207 4090 -56.48 20240626 1734 2.65 20250207 0.57 N 000400 1000 3103 억 3605441 N N 66 N 00 N
7 20250306 110106 55 60.00 KOSPI 보험 N N N Y 60 N 1789 1 2 0.06 24828974 13856 14.06 1800 1800 1787 2320 1252 1788 1791.93 1.16 0 -219 1849 1818 1784 1753 1719 1834 1769 3103 532 1000 1250 1 1 310336320 5552 1.84 0.44 12 0.00 972.00 4052.00 4090 20240626 -56.26 1734 20250207 3.17 2140 -16.40 20250108 1734 3.17 20250207 4090 -56.26 20240626 1734 3.17 20250207 0.57 N 000400 1000 3103 억 3605441 N N 66 N 00 N
8 20250306 100106 55 60.00 KOSPI 보험 N N N Y 60 N 1794 6 2 0.34 11587545 6462 6.56 1800 1800 1788 2320 1252 1788 1793.18 1.16 0 -2462 1849 1818 1784 1753 1719 1834 1769 3103 532 1000 1250 1 1 310336320 5567 1.85 0.44 12 0.00 972.00 4052.00 4090 20240626 -56.14 1734 20250207 3.46 2140 -16.17 20250108 1734 3.46 20250207 4090 -56.14 20240626 1734 3.46 20250207 0.57 N 000400 1000 3103 억 3605441 N N 66 N 00 N
9 20250306 090106 55 60.00 KOSPI 보험 N N N Y 60 N 1800 12 2 0.67 163800 91 0.09 1800 1800 1800 2320 1252 1788 1800.00 1.16 0 74 1849 1818 1784 1753 1719 1834 1769 3103 532 1000 1250 1 1 310336320 5586 1.85 0.44 12 0.00 972.00 4052.00 4090 20240626 -55.99 1734 20250207 3.81 2140 -15.89 20250108 1734 3.81 20250207 4090 -55.99 20240626 1734 3.81 20250207 0.57 N 000400 1000 3103 억 3605441 N N 66 N 00 N
10 20250305 160106 55 60.00 KOSPI 보험 N N N Y 60 N 1788 22 2 1.25 175361376 98544 53.47 1750 1815 1750 2295 1237 1766 1779.52 1.16 0 15072 1838 1801 1783 1746 1728 1793 1738 3103 529 1000 1230 1 1 310336320 5549 1.84 0.44 12 0.03 972.00 4052.00 4090 20240626 -56.28 1734 20250207 3.11 2140 -16.45 20250108 1734 3.11 20250207 4090 -56.28 20240626 1734 3.11 20250207 0.57 N 000400 1000 3103 억 3606607 N N 66 N 00 N
11 20250305 150106 55 60.00 KOSPI 보험 N N N Y 60 N 1784 18 2 1.02 129504624 72740 39.47 1750 1815 1750 2295 1237 1766 1780.38 1.16 0 13182 1838 1801 1783 1746 1728 1793 1738 3103 529 1000 1230 1 1 310336320 5536 1.84 0.44 12 0.02 972.00 4052.00 4090 20240626 -56.38 1734 20250207 2.88 2140 -16.64 20250108 1734 2.88 20250207 4090 -56.38 20240626 1734 2.88 20250207 0.57 N 000400 1000 3103 억 3606607 N N 1735 N 00 N
12 20250305 140106 55 60.00 KOSPI 보험 N N N Y 60 N 1788 22 2 1.25 117970049 66294 35.97 1750 1815 1750 2295 1237 1766 1779.50 1.16 0 12261 1838 1801 1783 1746 1728 1793 1738 3103 529 1000 1230 1 1 310336320 5549 1.84 0.44 12 0.02 972.00 4052.00 4090 20240626 -56.28 1734 20250207 3.11 2140 -16.45 20250108 1734 3.11 20250207 4090 -56.28 20240626 1734 3.11 20250207 0.57 N 000400 1000 3103 억 3606607 N N 1735 N 00 N