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
000810/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
20250306,160111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,386000,-1500,5,-0.39,33852504750,88914,107.72,386000,388000,374500,503000,271500,387500,380732.77,53.52,0,-23599,407833,397666,388333,378166,368833,393000,373500,248,115500,500,286750,500,1,47374837,182867,10.73,1.11,12,0.19,35961.00,348009.00,435000,20241203,-11.26,272500,20240419,41.65,427500,-9.71,20250217,340000,13.53,20250124,435000,-11.26,20241203,272500,41.65,20240419,0.01,N,000810,500,248 억,,25355508,N,N,227,N,00,N
20250306,150110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,381500,-6000,5,-1.55,26134027500,68877,83.45,386000,388000,374500,503000,271500,387500,379430.40,53.52,0,-18359,407833,397666,388333,378166,368833,393000,373500,248,115500,500,286750,500,1,47374837,180735,10.61,1.10,12,0.15,35961.00,348009.00,435000,20241203,-12.30,272500,20240419,40.00,427500,-10.76,20250217,340000,12.21,20250124,435000,-12.30,20241203,272500,40.00,20240419,0.01,N,000810,500,248 억,,25355508,N,N,1715,N,00,N
20250306,140111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,381000,-6500,5,-1.68,22881911250,60334,73.10,386000,388000,374500,503000,271500,387500,379254.01,53.52,0,-16761,407833,397666,388333,378166,368833,393000,373500,248,115500,500,286750,500,1,47374837,180498,10.59,1.09,12,0.13,35961.00,348009.00,435000,20241203,-12.41,272500,20240419,39.82,427500,-10.88,20250217,340000,12.06,20250124,435000,-12.41,20241203,272500,39.82,20240419,0.01,N,000810,500,248 억,,25355508,N,N,1715,N,00,N
20250306,130111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,381000,-6500,5,-1.68,20296213750,53545,64.87,386000,388000,374500,503000,271500,387500,379049.65,53.52,0,-14664,407833,397666,388333,378166,368833,393000,373500,248,115500,500,286750,500,1,47374837,180498,10.59,1.09,12,0.11,35961.00,348009.00,435000,20241203,-12.41,272500,20240419,39.82,427500,-10.88,20250217,340000,12.06,20250124,435000,-12.41,20241203,272500,39.82,20240419,0.01,N,000810,500,248 억,,25355508,N,N,1715,N,00,N
20250306,120111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,382000,-5500,5,-1.42,18571117250,49016,59.39,386000,388000,374500,503000,271500,387500,378878.68,53.52,0,-13077,407833,397666,388333,378166,368833,393000,373500,248,115500,500,286750,500,1,47374837,180972,10.62,1.10,12,0.10,35961.00,348009.00,435000,20241203,-12.18,272500,20240419,40.18,427500,-10.64,20250217,340000,12.35,20250124,435000,-12.18,20241203,272500,40.18,20240419,0.01,N,000810,500,248 억,,25355508,N,N,1715,N,00,N
20250306,110111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,382000,-5500,5,-1.42,16587754250,43824,53.10,386000,388000,374500,503000,271500,387500,378508.45,53.52,0,-11775,407833,397666,388333,378166,368833,393000,373500,248,115500,500,286750,500,1,47374837,180972,10.62,1.10,12,0.09,35961.00,348009.00,435000,20241203,-12.18,272500,20240419,40.18,427500,-10.64,20250217,340000,12.35,20250124,435000,-12.18,20241203,272500,40.18,20240419,0.01,N,000810,500,248 억,,25355508,N,N,1715,N,00,N
20250306,100111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,375000,-12500,5,-3.23,13482673500,35658,43.20,386000,388000,374500,503000,271500,387500,378110.76,53.52,0,-11981,407833,397666,388333,378166,368833,393000,373500,248,115500,500,286750,500,1,47374837,177656,10.43,1.08,12,0.08,35961.00,348009.00,435000,20241203,-13.79,272500,20240419,37.61,427500,-12.28,20250217,340000,10.29,20250124,435000,-13.79,20241203,272500,37.61,20240419,0.01,N,000810,500,248 억,,25355508,N,N,1715,N,00,N
20250306,090111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,385000,-2500,5,-0.65,595666000,1543,1.87,386000,388000,385000,503000,271500,387500,386044.07,53.52,0,-458,407833,397666,388333,378166,368833,393000,373500,248,115500,500,286750,500,1,47374837,182393,10.71,1.11,12,0.00,35961.00,348009.00,435000,20241203,-11.49,272500,20240419,41.28,427500,-9.94,20250217,340000,13.24,20250124,435000,-11.49,20241203,272500,41.28,20240419,0.01,N,000810,500,248 억,,25355508,N,N,1715,N,00,N
20250305,160111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,387500,5000,2,1.31,31863912750,82425,150.15,389000,398500,379000,497000,268000,382500,386580.08,53.51,0,2621,392833,387666,382833,377666,372833,390250,380250,248,114500,500,283050,500,1,47374837,183577,10.78,1.11,12,0.17,35961.00,348009.00,435000,20241203,-10.92,272500,20240419,42.20,427500,-9.36,20250217,340000,13.97,20250124,435000,-10.92,20241203,272500,42.20,20240419,0.01,N,000810,500,248 억,,25352408,N,N,1715,N,00,N
20250305,150111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,385500,3000,2,0.78,21900146250,56650,103.20,389000,398500,379000,497000,268000,382500,386586.87,53.51,0,2696,392833,387666,382833,377666,372833,390250,380250,248,114500,500,283050,500,1,47374837,182630,10.72,1.11,12,0.12,35961.00,348009.00,435000,20241203,-11.38,272500,20240419,41.47,427500,-9.82,20250217,340000,13.38,20250124,435000,-11.38,20241203,272500,41.47,20240419,0.01,N,000810,500,248 억,,25352408,N,N,1094,N,00,N
20250305,140110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,386000,3500,2,0.92,19055087500,49256,89.73,389000,398500,379000,497000,268000,382500,386858.20,53.51,0,3316,392833,387666,382833,377666,372833,390250,380250,248,114500,500,283050,500,1,47374837,182867,10.73,1.11,12,0.10,35961.00,348009.00,435000,20241203,-11.26,272500,20240419,41.65,427500,-9.71,20250217,340000,13.53,20250124,435000,-11.26,20241203,272500,41.65,20240419,0.01,N,000810,500,248 억,,25352408,N,N,1094,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 160111 55 20.00 KOSPI200 보험 N N N Y 40 Y 386000 -1500 5 -0.39 33852504750 88914 107.72 386000 388000 374500 503000 271500 387500 380732.77 53.52 0 -23599 407833 397666 388333 378166 368833 393000 373500 248 115500 500 286750 500 1 47374837 182867 10.73 1.11 12 0.19 35961.00 348009.00 435000 20241203 -11.26 272500 20240419 41.65 427500 -9.71 20250217 340000 13.53 20250124 435000 -11.26 20241203 272500 41.65 20240419 0.01 N 000810 500 248 억 25355508 N N 227 N 00 N
3 20250306 150110 55 20.00 KOSPI200 보험 N N N Y 40 Y 381500 -6000 5 -1.55 26134027500 68877 83.45 386000 388000 374500 503000 271500 387500 379430.40 53.52 0 -18359 407833 397666 388333 378166 368833 393000 373500 248 115500 500 286750 500 1 47374837 180735 10.61 1.10 12 0.15 35961.00 348009.00 435000 20241203 -12.30 272500 20240419 40.00 427500 -10.76 20250217 340000 12.21 20250124 435000 -12.30 20241203 272500 40.00 20240419 0.01 N 000810 500 248 억 25355508 N N 1715 N 00 N
4 20250306 140111 55 20.00 KOSPI200 보험 N N N Y 40 Y 381000 -6500 5 -1.68 22881911250 60334 73.10 386000 388000 374500 503000 271500 387500 379254.01 53.52 0 -16761 407833 397666 388333 378166 368833 393000 373500 248 115500 500 286750 500 1 47374837 180498 10.59 1.09 12 0.13 35961.00 348009.00 435000 20241203 -12.41 272500 20240419 39.82 427500 -10.88 20250217 340000 12.06 20250124 435000 -12.41 20241203 272500 39.82 20240419 0.01 N 000810 500 248 억 25355508 N N 1715 N 00 N
5 20250306 130111 55 20.00 KOSPI200 보험 N N N Y 40 Y 381000 -6500 5 -1.68 20296213750 53545 64.87 386000 388000 374500 503000 271500 387500 379049.65 53.52 0 -14664 407833 397666 388333 378166 368833 393000 373500 248 115500 500 286750 500 1 47374837 180498 10.59 1.09 12 0.11 35961.00 348009.00 435000 20241203 -12.41 272500 20240419 39.82 427500 -10.88 20250217 340000 12.06 20250124 435000 -12.41 20241203 272500 39.82 20240419 0.01 N 000810 500 248 억 25355508 N N 1715 N 00 N
6 20250306 120111 55 20.00 KOSPI200 보험 N N N Y 40 Y 382000 -5500 5 -1.42 18571117250 49016 59.39 386000 388000 374500 503000 271500 387500 378878.68 53.52 0 -13077 407833 397666 388333 378166 368833 393000 373500 248 115500 500 286750 500 1 47374837 180972 10.62 1.10 12 0.10 35961.00 348009.00 435000 20241203 -12.18 272500 20240419 40.18 427500 -10.64 20250217 340000 12.35 20250124 435000 -12.18 20241203 272500 40.18 20240419 0.01 N 000810 500 248 억 25355508 N N 1715 N 00 N
7 20250306 110111 55 20.00 KOSPI200 보험 N N N Y 40 Y 382000 -5500 5 -1.42 16587754250 43824 53.10 386000 388000 374500 503000 271500 387500 378508.45 53.52 0 -11775 407833 397666 388333 378166 368833 393000 373500 248 115500 500 286750 500 1 47374837 180972 10.62 1.10 12 0.09 35961.00 348009.00 435000 20241203 -12.18 272500 20240419 40.18 427500 -10.64 20250217 340000 12.35 20250124 435000 -12.18 20241203 272500 40.18 20240419 0.01 N 000810 500 248 억 25355508 N N 1715 N 00 N
8 20250306 100111 55 20.00 KOSPI200 보험 N N N Y 40 Y 375000 -12500 5 -3.23 13482673500 35658 43.20 386000 388000 374500 503000 271500 387500 378110.76 53.52 0 -11981 407833 397666 388333 378166 368833 393000 373500 248 115500 500 286750 500 1 47374837 177656 10.43 1.08 12 0.08 35961.00 348009.00 435000 20241203 -13.79 272500 20240419 37.61 427500 -12.28 20250217 340000 10.29 20250124 435000 -13.79 20241203 272500 37.61 20240419 0.01 N 000810 500 248 억 25355508 N N 1715 N 00 N
9 20250306 090111 55 20.00 KOSPI200 보험 N N N Y 40 Y 385000 -2500 5 -0.65 595666000 1543 1.87 386000 388000 385000 503000 271500 387500 386044.07 53.52 0 -458 407833 397666 388333 378166 368833 393000 373500 248 115500 500 286750 500 1 47374837 182393 10.71 1.11 12 0.00 35961.00 348009.00 435000 20241203 -11.49 272500 20240419 41.28 427500 -9.94 20250217 340000 13.24 20250124 435000 -11.49 20241203 272500 41.28 20240419 0.01 N 000810 500 248 억 25355508 N N 1715 N 00 N
10 20250305 160111 55 20.00 KOSPI200 보험 N N N Y 40 Y 387500 5000 2 1.31 31863912750 82425 150.15 389000 398500 379000 497000 268000 382500 386580.08 53.51 0 2621 392833 387666 382833 377666 372833 390250 380250 248 114500 500 283050 500 1 47374837 183577 10.78 1.11 12 0.17 35961.00 348009.00 435000 20241203 -10.92 272500 20240419 42.20 427500 -9.36 20250217 340000 13.97 20250124 435000 -10.92 20241203 272500 42.20 20240419 0.01 N 000810 500 248 억 25352408 N N 1715 N 00 N
11 20250305 150111 55 20.00 KOSPI200 보험 N N N Y 40 Y 385500 3000 2 0.78 21900146250 56650 103.20 389000 398500 379000 497000 268000 382500 386586.87 53.51 0 2696 392833 387666 382833 377666 372833 390250 380250 248 114500 500 283050 500 1 47374837 182630 10.72 1.11 12 0.12 35961.00 348009.00 435000 20241203 -11.38 272500 20240419 41.47 427500 -9.82 20250217 340000 13.38 20250124 435000 -11.38 20241203 272500 41.47 20240419 0.01 N 000810 500 248 억 25352408 N N 1094 N 00 N
12 20250305 140110 55 20.00 KOSPI200 보험 N N N Y 40 Y 386000 3500 2 0.92 19055087500 49256 89.73 389000 398500 379000 497000 268000 382500 386858.20 53.51 0 3316 392833 387666 382833 377666 372833 390250 380250 248 114500 500 283050 500 1 47374837 182867 10.73 1.11 12 0.10 35961.00 348009.00 435000 20241203 -11.26 272500 20240419 41.65 427500 -9.71 20250217 340000 13.53 20250124 435000 -11.26 20241203 272500 41.65 20240419 0.01 N 000810 500 248 억 25352408 N N 1094 N 00 N