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
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
20250306,160633,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5140,90,2,1.78,943081270,184574,59.79,5120,5150,5060,6560,3540,5050,5109.49,81.81,0,14307,5223,5136,5033,4946,4843,5180,4990,8068,1510,5000,3530,10,1,161358585,8294,3.06,0.28,12,0.11,1677.00,18372.00,9440,20240731,-45.55,4375,20250102,17.49,5630,-8.70,20250225,4375,17.49,20250102,9440,-45.55,20240731,4375,17.49,20250102,0.29,N,082640,5000,8067 억,,132007090,N,N,0,N,00,N
20250306,150632,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5120,70,2,1.39,902348370,176634,57.22,5120,5150,5060,6560,3540,5050,5108.58,81.81,0,14591,5223,5136,5033,4946,4843,5180,4990,8068,1510,5000,3530,10,1,161358585,8262,3.05,0.28,12,0.11,1677.00,18372.00,9440,20240731,-45.76,4375,20250102,17.03,5630,-9.06,20250225,4375,17.03,20250102,9440,-45.76,20240731,4375,17.03,20250102,0.29,N,082640,5000,8067 억,,132007090,N,N,0,N,00,N
20250306,140631,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5110,60,2,1.19,796431360,155910,50.50,5120,5150,5060,6560,3540,5050,5108.28,81.81,0,15017,5223,5136,5033,4946,4843,5180,4990,8068,1510,5000,3530,10,1,161358585,8245,3.05,0.28,12,0.10,1677.00,18372.00,9440,20240731,-45.87,4375,20250102,16.80,5630,-9.24,20250225,4375,16.80,20250102,9440,-45.87,20240731,4375,16.80,20250102,0.29,N,082640,5000,8067 억,,132007090,N,N,0,N,00,N
20250306,130633,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5110,60,2,1.19,671227440,131436,42.58,5120,5150,5060,6560,3540,5050,5106.88,81.81,0,9564,5223,5136,5033,4946,4843,5180,4990,8068,1510,5000,3530,10,1,161358585,8245,3.05,0.28,12,0.08,1677.00,18372.00,9440,20240731,-45.87,4375,20250102,16.80,5630,-9.24,20250225,4375,16.80,20250102,9440,-45.87,20240731,4375,16.80,20250102,0.29,N,082640,5000,8067 억,,132007090,N,N,0,N,00,N
20250306,120631,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5120,70,2,1.39,566055300,110885,35.92,5120,5150,5060,6560,3540,5050,5104.89,81.81,0,-780,5223,5136,5033,4946,4843,5180,4990,8068,1510,5000,3530,10,1,161358585,8262,3.05,0.28,12,0.07,1677.00,18372.00,9440,20240731,-45.76,4375,20250102,17.03,5630,-9.06,20250225,4375,17.03,20250102,9440,-45.76,20240731,4375,17.03,20250102,0.29,N,082640,5000,8067 억,,132007090,N,N,0,N,00,N
20250306,110629,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5120,70,2,1.39,458782390,89965,29.14,5120,5140,5060,6560,3540,5050,5099.57,81.81,0,-6069,5223,5136,5033,4946,4843,5180,4990,8068,1510,5000,3530,10,1,161358585,8262,3.05,0.28,12,0.06,1677.00,18372.00,9440,20240731,-45.76,4375,20250102,17.03,5630,-9.06,20250225,4375,17.03,20250102,9440,-45.76,20240731,4375,17.03,20250102,0.29,N,082640,5000,8067 억,,132007090,N,N,0,N,00,N
20250306,100631,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5100,50,2,0.99,206946660,40653,13.17,5120,5140,5060,6560,3540,5050,5090.56,81.81,0,-6782,5223,5136,5033,4946,4843,5180,4990,8068,1510,5000,3530,10,1,161358585,8229,3.04,0.28,12,0.03,1677.00,18372.00,9440,20240731,-45.97,4375,20250102,16.57,5630,-9.41,20250225,4375,16.57,20250102,9440,-45.97,20240731,4375,16.57,20250102,0.29,N,082640,5000,8067 억,,132007090,N,N,0,N,00,N
20250306,090635,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5120,70,2,1.39,30484130,5965,1.93,5120,5140,5070,6560,3540,5050,5110.50,81.81,0,-1093,5223,5136,5033,4946,4843,5180,4990,8068,1510,5000,3530,10,1,161358585,8262,3.05,0.28,12,0.00,1677.00,18372.00,9440,20240731,-45.76,4375,20250102,17.03,5630,-9.06,20250225,4375,17.03,20250102,9440,-45.76,20240731,4375,17.03,20250102,0.29,N,082640,5000,8067 억,,132007090,N,N,0,N,00,N
20250305,160625,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5050,115,2,2.33,1546659004,305817,94.84,4930,5120,4930,6410,3455,4935,5057.47,81.90,0,-110163,5098,5016,4938,4856,4778,4977,4817,8068,1475,5000,3450,10,1,161358585,8149,3.01,0.27,12,0.19,1677.00,18372.00,9440,20240731,-46.50,4375,20250102,15.43,5630,-10.30,20250225,4375,15.43,20250102,9440,-46.50,20240731,4375,15.43,20250102,0.28,N,082640,5000,8067 억,,132149163,N,N,961,N,00,N
20250305,150628,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5060,125,2,2.53,1482483829,293112,90.90,4930,5120,4930,6410,3455,4935,5057.74,81.90,0,-104103,5098,5016,4938,4856,4778,4977,4817,8068,1475,5000,3450,10,1,161358585,8165,3.02,0.28,12,0.18,1677.00,18372.00,9440,20240731,-46.40,4375,20250102,15.66,5630,-10.12,20250225,4375,15.66,20250102,9440,-46.40,20240731,4375,15.66,20250102,0.28,N,082640,5000,8067 억,,132149163,N,N,961,N,00,N
20250305,140626,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5070,135,2,2.74,1244173199,245985,76.28,4930,5120,4930,6410,3455,4935,5057.92,81.90,0,-84405,5098,5016,4938,4856,4778,4977,4817,8068,1475,5000,3450,10,1,161358585,8181,3.02,0.28,12,0.15,1677.00,18372.00,9440,20240731,-46.29,4375,20250102,15.89,5630,-9.95,20250225,4375,15.89,20250102,9440,-46.29,20240731,4375,15.89,20250102,0.28,N,082640,5000,8067 억,,132149163,N,N,961,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 160633 55 60.00 KOSPI 보험 N N N Y 60 N 5140 90 2 1.78 943081270 184574 59.79 5120 5150 5060 6560 3540 5050 5109.49 81.81 0 14307 5223 5136 5033 4946 4843 5180 4990 8068 1510 5000 3530 10 1 161358585 8294 3.06 0.28 12 0.11 1677.00 18372.00 9440 20240731 -45.55 4375 20250102 17.49 5630 -8.70 20250225 4375 17.49 20250102 9440 -45.55 20240731 4375 17.49 20250102 0.29 N 082640 5000 8067 억 132007090 N N 0 N 00 N
3 20250306 150632 55 60.00 KOSPI 보험 N N N Y 60 N 5120 70 2 1.39 902348370 176634 57.22 5120 5150 5060 6560 3540 5050 5108.58 81.81 0 14591 5223 5136 5033 4946 4843 5180 4990 8068 1510 5000 3530 10 1 161358585 8262 3.05 0.28 12 0.11 1677.00 18372.00 9440 20240731 -45.76 4375 20250102 17.03 5630 -9.06 20250225 4375 17.03 20250102 9440 -45.76 20240731 4375 17.03 20250102 0.29 N 082640 5000 8067 억 132007090 N N 0 N 00 N
4 20250306 140631 55 60.00 KOSPI 보험 N N N Y 60 N 5110 60 2 1.19 796431360 155910 50.50 5120 5150 5060 6560 3540 5050 5108.28 81.81 0 15017 5223 5136 5033 4946 4843 5180 4990 8068 1510 5000 3530 10 1 161358585 8245 3.05 0.28 12 0.10 1677.00 18372.00 9440 20240731 -45.87 4375 20250102 16.80 5630 -9.24 20250225 4375 16.80 20250102 9440 -45.87 20240731 4375 16.80 20250102 0.29 N 082640 5000 8067 억 132007090 N N 0 N 00 N
5 20250306 130633 55 60.00 KOSPI 보험 N N N Y 60 N 5110 60 2 1.19 671227440 131436 42.58 5120 5150 5060 6560 3540 5050 5106.88 81.81 0 9564 5223 5136 5033 4946 4843 5180 4990 8068 1510 5000 3530 10 1 161358585 8245 3.05 0.28 12 0.08 1677.00 18372.00 9440 20240731 -45.87 4375 20250102 16.80 5630 -9.24 20250225 4375 16.80 20250102 9440 -45.87 20240731 4375 16.80 20250102 0.29 N 082640 5000 8067 억 132007090 N N 0 N 00 N
6 20250306 120631 55 60.00 KOSPI 보험 N N N Y 60 N 5120 70 2 1.39 566055300 110885 35.92 5120 5150 5060 6560 3540 5050 5104.89 81.81 0 -780 5223 5136 5033 4946 4843 5180 4990 8068 1510 5000 3530 10 1 161358585 8262 3.05 0.28 12 0.07 1677.00 18372.00 9440 20240731 -45.76 4375 20250102 17.03 5630 -9.06 20250225 4375 17.03 20250102 9440 -45.76 20240731 4375 17.03 20250102 0.29 N 082640 5000 8067 억 132007090 N N 0 N 00 N
7 20250306 110629 55 60.00 KOSPI 보험 N N N Y 60 N 5120 70 2 1.39 458782390 89965 29.14 5120 5140 5060 6560 3540 5050 5099.57 81.81 0 -6069 5223 5136 5033 4946 4843 5180 4990 8068 1510 5000 3530 10 1 161358585 8262 3.05 0.28 12 0.06 1677.00 18372.00 9440 20240731 -45.76 4375 20250102 17.03 5630 -9.06 20250225 4375 17.03 20250102 9440 -45.76 20240731 4375 17.03 20250102 0.29 N 082640 5000 8067 억 132007090 N N 0 N 00 N
8 20250306 100631 55 60.00 KOSPI 보험 N N N Y 60 N 5100 50 2 0.99 206946660 40653 13.17 5120 5140 5060 6560 3540 5050 5090.56 81.81 0 -6782 5223 5136 5033 4946 4843 5180 4990 8068 1510 5000 3530 10 1 161358585 8229 3.04 0.28 12 0.03 1677.00 18372.00 9440 20240731 -45.97 4375 20250102 16.57 5630 -9.41 20250225 4375 16.57 20250102 9440 -45.97 20240731 4375 16.57 20250102 0.29 N 082640 5000 8067 억 132007090 N N 0 N 00 N
9 20250306 090635 55 60.00 KOSPI 보험 N N N Y 60 N 5120 70 2 1.39 30484130 5965 1.93 5120 5140 5070 6560 3540 5050 5110.50 81.81 0 -1093 5223 5136 5033 4946 4843 5180 4990 8068 1510 5000 3530 10 1 161358585 8262 3.05 0.28 12 0.00 1677.00 18372.00 9440 20240731 -45.76 4375 20250102 17.03 5630 -9.06 20250225 4375 17.03 20250102 9440 -45.76 20240731 4375 17.03 20250102 0.29 N 082640 5000 8067 억 132007090 N N 0 N 00 N
10 20250305 160625 55 60.00 KOSPI 보험 N N N Y 60 N 5050 115 2 2.33 1546659004 305817 94.84 4930 5120 4930 6410 3455 4935 5057.47 81.90 0 -110163 5098 5016 4938 4856 4778 4977 4817 8068 1475 5000 3450 10 1 161358585 8149 3.01 0.27 12 0.19 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 0.28 N 082640 5000 8067 억 132149163 N N 961 N 00 N
11 20250305 150628 55 60.00 KOSPI 보험 N N N Y 60 N 5060 125 2 2.53 1482483829 293112 90.90 4930 5120 4930 6410 3455 4935 5057.74 81.90 0 -104103 5098 5016 4938 4856 4778 4977 4817 8068 1475 5000 3450 10 1 161358585 8165 3.02 0.28 12 0.18 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 0.28 N 082640 5000 8067 억 132149163 N N 961 N 00 N
12 20250305 140626 55 60.00 KOSPI 보험 N N N Y 60 N 5070 135 2 2.74 1244173199 245985 76.28 4930 5120 4930 6410 3455 4935 5057.92 81.90 0 -84405 5098 5016 4938 4856 4778 4977 4817 8068 1475 5000 3450 10 1 161358585 8181 3.02 0.28 12 0.15 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 0.28 N 082640 5000 8067 억 132149163 N N 961 N 00 N