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
085620/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
20250306,160641,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4385,-145,5,-3.20,240376587,54452,734.94,4480,4530,4355,5880,3175,4530,4414.47,1.20,0,-6218,4650,4590,4520,4460,4390,4555,4425,8851,1350,5000,3350,5,1,177016189,7762,7.41,0.26,12,0.03,592.00,16563.00,6140,20240627,-28.58,4250,20250214,3.18,5470,-19.84,20250120,4250,3.18,20250214,6140,-28.58,20240627,4250,3.18,20250214,0.05,N,085620,5000,8850 억,,2130711,N,N,70,N,00,N
20250306,150640,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4385,-145,5,-3.20,234171722,53037,715.85,4480,4530,4355,5880,3175,4530,4415.25,1.20,0,-5562,4650,4590,4520,4460,4390,4555,4425,8851,1350,5000,3350,5,1,177016189,7762,7.41,0.26,12,0.03,592.00,16563.00,6140,20240627,-28.58,4250,20250214,3.18,5470,-19.84,20250120,4250,3.18,20250214,6140,-28.58,20240627,4250,3.18,20250214,0.05,N,085620,5000,8850 억,,2130711,N,N,49,N,00,N
20250306,140639,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4410,-120,5,-2.65,189818750,42935,579.50,4480,4530,4355,5880,3175,4530,4421.07,1.20,0,-3949,4650,4590,4520,4460,4390,4555,4425,8851,1350,5000,3350,5,1,177016189,7806,7.45,0.27,12,0.02,592.00,16563.00,6140,20240627,-28.18,4250,20250214,3.76,5470,-19.38,20250120,4250,3.76,20250214,6140,-28.18,20240627,4250,3.76,20250214,0.05,N,085620,5000,8850 억,,2130711,N,N,49,N,00,N
20250306,130641,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4395,-135,5,-2.98,163430505,36929,498.43,4480,4530,4355,5880,3175,4530,4425.53,1.20,0,-3907,4650,4590,4520,4460,4390,4555,4425,8851,1350,5000,3350,5,1,177016189,7780,7.42,0.27,12,0.02,592.00,16563.00,6140,20240627,-28.42,4250,20250214,3.41,5470,-19.65,20250120,4250,3.41,20250214,6140,-28.42,20240627,4250,3.41,20250214,0.05,N,085620,5000,8850 억,,2130711,N,N,49,N,00,N
20250306,120640,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4360,-170,5,-3.75,137252885,30977,418.10,4480,4530,4355,5880,3175,4530,4430.80,1.20,0,-1746,4650,4590,4520,4460,4390,4555,4425,8851,1350,5000,3350,5,1,177016189,7718,7.36,0.26,12,0.02,592.00,16563.00,6140,20240627,-28.99,4250,20250214,2.59,5470,-20.29,20250120,4250,2.59,20250214,6140,-28.99,20240627,4250,2.59,20250214,0.05,N,085620,5000,8850 억,,2130711,N,N,49,N,00,N
20250306,110638,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4405,-125,5,-2.76,78365701,17544,236.79,4480,4530,4405,5880,3175,4530,4466.81,1.20,0,-2170,4650,4590,4520,4460,4390,4555,4425,8851,1350,5000,3350,5,1,177016189,7798,7.44,0.27,12,0.01,592.00,16563.00,6140,20240627,-28.26,4250,20250214,3.65,5470,-19.47,20250120,4250,3.65,20250214,6140,-28.26,20240627,4250,3.65,20250214,0.05,N,085620,5000,8850 억,,2130711,N,N,49,N,00,N
20250306,100639,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4480,-50,5,-1.10,32513827,7239,97.71,4480,4530,4475,5880,3175,4530,4491.48,1.20,0,-41,4650,4590,4520,4460,4390,4555,4425,8851,1350,5000,3350,5,1,177016189,7930,7.57,0.27,12,0.00,592.00,16563.00,6140,20240627,-27.04,4250,20250214,5.41,5470,-18.10,20250120,4250,5.41,20250214,6140,-27.04,20240627,4250,5.41,20250214,0.05,N,085620,5000,8850 억,,2130711,N,N,49,N,00,N
20250306,090643,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4510,-20,5,-0.44,17550115,3912,52.80,4480,4510,4480,5880,3175,4530,4486.23,1.20,0,690,4650,4590,4520,4460,4390,4555,4425,8851,1350,5000,3350,5,1,177016189,7983,7.62,0.27,12,0.00,592.00,16563.00,6140,20240627,-26.55,4250,20250214,6.12,5470,-17.55,20250120,4250,6.12,20250214,6140,-26.55,20240627,4250,6.12,20250214,0.05,N,085620,5000,8850 억,,2130711,N,N,49,N,00,N
20250305,160633,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4530,45,2,1.00,32823165,7309,10.04,4580,4580,4450,5830,3140,4485,4490.79,1.20,0,-2707,4851,4667,4576,4392,4301,4622,4347,8851,1345,5000,3310,5,1,177016189,8019,7.65,0.27,12,0.00,592.00,16563.00,6140,20240627,-26.22,4250,20250214,6.59,5470,-17.18,20250120,4250,6.59,20250214,6140,-26.22,20240627,4250,6.59,20250214,0.05,N,085620,5000,8850 억,,2131940,N,N,49,N,00,N
20250305,150636,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4495,10,2,0.22,29191935,6506,8.94,4580,4580,4450,5830,3140,4485,4486.93,1.20,0,-2530,4851,4667,4576,4392,4301,4622,4347,8851,1345,5000,3310,5,1,177016189,7957,7.59,0.27,12,0.00,592.00,16563.00,6140,20240627,-26.79,4250,20250214,5.76,5470,-17.82,20250120,4250,5.76,20250214,6140,-26.79,20240627,4250,5.76,20250214,0.05,N,085620,5000,8850 억,,2131940,N,N,756,N,00,N
20250305,140634,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4500,15,2,0.33,25844015,5762,7.92,4580,4580,4450,5830,3140,4485,4485.25,1.20,0,-2052,4851,4667,4576,4392,4301,4622,4347,8851,1345,5000,3310,5,1,177016189,7966,7.60,0.27,12,0.00,592.00,16563.00,6140,20240627,-26.71,4250,20250214,5.88,5470,-17.73,20250120,4250,5.88,20250214,6140,-26.71,20240627,4250,5.88,20250214,0.05,N,085620,5000,8850 억,,2131940,N,N,756,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 160641 55 60.00 KOSPI 보험 N N N Y 60 N 4385 -145 5 -3.20 240376587 54452 734.94 4480 4530 4355 5880 3175 4530 4414.47 1.20 0 -6218 4650 4590 4520 4460 4390 4555 4425 8851 1350 5000 3350 5 1 177016189 7762 7.41 0.26 12 0.03 592.00 16563.00 6140 20240627 -28.58 4250 20250214 3.18 5470 -19.84 20250120 4250 3.18 20250214 6140 -28.58 20240627 4250 3.18 20250214 0.05 N 085620 5000 8850 억 2130711 N N 70 N 00 N
3 20250306 150640 55 60.00 KOSPI 보험 N N N Y 60 N 4385 -145 5 -3.20 234171722 53037 715.85 4480 4530 4355 5880 3175 4530 4415.25 1.20 0 -5562 4650 4590 4520 4460 4390 4555 4425 8851 1350 5000 3350 5 1 177016189 7762 7.41 0.26 12 0.03 592.00 16563.00 6140 20240627 -28.58 4250 20250214 3.18 5470 -19.84 20250120 4250 3.18 20250214 6140 -28.58 20240627 4250 3.18 20250214 0.05 N 085620 5000 8850 억 2130711 N N 49 N 00 N
4 20250306 140639 55 60.00 KOSPI 보험 N N N Y 60 N 4410 -120 5 -2.65 189818750 42935 579.50 4480 4530 4355 5880 3175 4530 4421.07 1.20 0 -3949 4650 4590 4520 4460 4390 4555 4425 8851 1350 5000 3350 5 1 177016189 7806 7.45 0.27 12 0.02 592.00 16563.00 6140 20240627 -28.18 4250 20250214 3.76 5470 -19.38 20250120 4250 3.76 20250214 6140 -28.18 20240627 4250 3.76 20250214 0.05 N 085620 5000 8850 억 2130711 N N 49 N 00 N
5 20250306 130641 55 60.00 KOSPI 보험 N N N Y 60 N 4395 -135 5 -2.98 163430505 36929 498.43 4480 4530 4355 5880 3175 4530 4425.53 1.20 0 -3907 4650 4590 4520 4460 4390 4555 4425 8851 1350 5000 3350 5 1 177016189 7780 7.42 0.27 12 0.02 592.00 16563.00 6140 20240627 -28.42 4250 20250214 3.41 5470 -19.65 20250120 4250 3.41 20250214 6140 -28.42 20240627 4250 3.41 20250214 0.05 N 085620 5000 8850 억 2130711 N N 49 N 00 N
6 20250306 120640 55 60.00 KOSPI 보험 N N N Y 60 N 4360 -170 5 -3.75 137252885 30977 418.10 4480 4530 4355 5880 3175 4530 4430.80 1.20 0 -1746 4650 4590 4520 4460 4390 4555 4425 8851 1350 5000 3350 5 1 177016189 7718 7.36 0.26 12 0.02 592.00 16563.00 6140 20240627 -28.99 4250 20250214 2.59 5470 -20.29 20250120 4250 2.59 20250214 6140 -28.99 20240627 4250 2.59 20250214 0.05 N 085620 5000 8850 억 2130711 N N 49 N 00 N
7 20250306 110638 55 60.00 KOSPI 보험 N N N Y 60 N 4405 -125 5 -2.76 78365701 17544 236.79 4480 4530 4405 5880 3175 4530 4466.81 1.20 0 -2170 4650 4590 4520 4460 4390 4555 4425 8851 1350 5000 3350 5 1 177016189 7798 7.44 0.27 12 0.01 592.00 16563.00 6140 20240627 -28.26 4250 20250214 3.65 5470 -19.47 20250120 4250 3.65 20250214 6140 -28.26 20240627 4250 3.65 20250214 0.05 N 085620 5000 8850 억 2130711 N N 49 N 00 N
8 20250306 100639 55 60.00 KOSPI 보험 N N N Y 60 N 4480 -50 5 -1.10 32513827 7239 97.71 4480 4530 4475 5880 3175 4530 4491.48 1.20 0 -41 4650 4590 4520 4460 4390 4555 4425 8851 1350 5000 3350 5 1 177016189 7930 7.57 0.27 12 0.00 592.00 16563.00 6140 20240627 -27.04 4250 20250214 5.41 5470 -18.10 20250120 4250 5.41 20250214 6140 -27.04 20240627 4250 5.41 20250214 0.05 N 085620 5000 8850 억 2130711 N N 49 N 00 N
9 20250306 090643 55 60.00 KOSPI 보험 N N N Y 60 N 4510 -20 5 -0.44 17550115 3912 52.80 4480 4510 4480 5880 3175 4530 4486.23 1.20 0 690 4650 4590 4520 4460 4390 4555 4425 8851 1350 5000 3350 5 1 177016189 7983 7.62 0.27 12 0.00 592.00 16563.00 6140 20240627 -26.55 4250 20250214 6.12 5470 -17.55 20250120 4250 6.12 20250214 6140 -26.55 20240627 4250 6.12 20250214 0.05 N 085620 5000 8850 억 2130711 N N 49 N 00 N
10 20250305 160633 55 60.00 KOSPI 보험 N N N Y 60 N 4530 45 2 1.00 32823165 7309 10.04 4580 4580 4450 5830 3140 4485 4490.79 1.20 0 -2707 4851 4667 4576 4392 4301 4622 4347 8851 1345 5000 3310 5 1 177016189 8019 7.65 0.27 12 0.00 592.00 16563.00 6140 20240627 -26.22 4250 20250214 6.59 5470 -17.18 20250120 4250 6.59 20250214 6140 -26.22 20240627 4250 6.59 20250214 0.05 N 085620 5000 8850 억 2131940 N N 49 N 00 N
11 20250305 150636 55 60.00 KOSPI 보험 N N N Y 60 N 4495 10 2 0.22 29191935 6506 8.94 4580 4580 4450 5830 3140 4485 4486.93 1.20 0 -2530 4851 4667 4576 4392 4301 4622 4347 8851 1345 5000 3310 5 1 177016189 7957 7.59 0.27 12 0.00 592.00 16563.00 6140 20240627 -26.79 4250 20250214 5.76 5470 -17.82 20250120 4250 5.76 20250214 6140 -26.79 20240627 4250 5.76 20250214 0.05 N 085620 5000 8850 억 2131940 N N 756 N 00 N
12 20250305 140634 55 60.00 KOSPI 보험 N N N Y 60 N 4500 15 2 0.33 25844015 5762 7.92 4580 4580 4450 5830 3140 4485 4485.25 1.20 0 -2052 4851 4667 4576 4392 4301 4622 4347 8851 1345 5000 3310 5 1 177016189 7966 7.60 0.27 12 0.00 592.00 16563.00 6140 20240627 -26.71 4250 20250214 5.88 5470 -17.73 20250120 4250 5.88 20250214 6140 -26.71 20240627 4250 5.88 20250214 0.05 N 085620 5000 8850 억 2131940 N N 756 N 00 N