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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,387500,-7000,5,-1.77,40823612000,105447,127.43,391500,398000,381500,512000,276500,394500,387147.81,53.62,0,-15010,403833,399166,393833,389166,383833,396500,386500,248,117500,500,291930,500,1,47374837,183577,10.78,1.11,12,0.22,35961.00,348009.00,435000,20241203,-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,,25404421,N,N,4156,N,00,N
20250313,150111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,383500,-11000,5,-2.79,23577593750,60872,73.56,391500,398000,381500,512000,276500,394500,387330.69,53.62,0,-2078,403833,399166,393833,389166,383833,396500,386500,248,117500,500,291930,500,1,47374837,181682,10.66,1.10,12,0.13,35961.00,348009.00,435000,20241203,-11.84,272500,20240419,40.73,427500,-10.29,20250217,340000,12.79,20250124,435000,-11.84,20241203,272500,40.73,20240419,0.01,N,000810,500,248 억,,25404421,N,N,287,N,00,N
20250313,140111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,383500,-11000,5,-2.79,19174614250,49390,59.68,391500,398000,381500,512000,276500,394500,388228.67,53.62,0,-4140,403833,399166,393833,389166,383833,396500,386500,248,117500,500,291930,500,1,47374837,181682,10.66,1.10,12,0.10,35961.00,348009.00,435000,20241203,-11.84,272500,20240419,40.73,427500,-10.29,20250217,340000,12.79,20250124,435000,-11.84,20241203,272500,40.73,20240419,0.01,N,000810,500,248 억,,25404421,N,N,287,N,00,N
20250313,130111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,382000,-12500,5,-3.17,15524195750,39858,48.17,391500,398000,381500,512000,276500,394500,389487.57,53.62,0,-4849,403833,399166,393833,389166,383833,396500,386500,248,117500,500,291930,500,1,47374837,180972,10.62,1.10,12,0.08,35961.00,348009.00,435000,20241203,-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,,25404421,N,N,287,N,00,N
20250313,120111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,386000,-8500,5,-2.15,11578724000,29585,35.75,391500,398000,385500,512000,276500,394500,391371.44,53.62,0,-3800,403833,399166,393833,389166,383833,396500,386500,248,117500,500,291930,500,1,47374837,182867,10.73,1.11,12,0.06,35961.00,348009.00,435000,20241203,-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,,25404421,N,N,287,N,00,N
20250313,110111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,389000,-5500,5,-1.39,7655980750,19481,23.54,391500,398000,389000,512000,276500,394500,392997.32,53.62,0,-2826,403833,399166,393833,389166,383833,396500,386500,248,117500,500,291930,500,1,47374837,184288,10.82,1.12,12,0.04,35961.00,348009.00,435000,20241203,-10.57,272500,20240419,42.75,427500,-9.01,20250217,340000,14.41,20250124,435000,-10.57,20241203,272500,42.75,20240419,0.01,N,000810,500,248 억,,25404421,N,N,287,N,00,N
20250313,100111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,393000,-1500,5,-0.38,4311918250,10935,13.21,391500,398000,391500,512000,276500,394500,394322.66,53.62,0,-1234,403833,399166,393833,389166,383833,396500,386500,248,117500,500,291930,500,1,47374837,186183,10.93,1.13,12,0.02,35961.00,348009.00,435000,20241203,-9.66,272500,20240419,44.22,427500,-8.07,20250217,340000,15.59,20250124,435000,-9.66,20241203,272500,44.22,20240419,0.01,N,000810,500,248 억,,25404421,N,N,287,N,00,N
20250313,090111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,394000,-500,5,-0.13,601472500,1534,1.85,391500,395000,391500,512000,276500,394500,392094.20,53.62,0,-331,403833,399166,393833,389166,383833,396500,386500,248,117500,500,291930,500,1,47374837,186657,10.96,1.13,12,0.00,35961.00,348009.00,435000,20241203,-9.43,272500,20240419,44.59,427500,-7.84,20250217,340000,15.88,20250124,435000,-9.43,20241203,272500,44.59,20240419,0.01,N,000810,500,248 억,,25404421,N,N,287,N,00,N
20250312,160111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,394500,3000,2,0.77,32512154250,82655,103.71,395000,398500,388500,508000,274500,391500,393346.65,53.60,0,-5787,399500,395500,390500,386500,381500,396000,387000,248,116500,500,289710,500,1,47374837,186894,10.97,1.13,12,0.17,35961.00,348009.00,435000,20241203,-9.31,272500,20240419,44.77,427500,-7.72,20250217,340000,16.03,20250124,435000,-9.31,20241203,272500,44.77,20240419,0.02,N,000810,500,248 억,,25394400,N,N,287,N,00,N
20250312,150111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,392500,1000,2,0.26,25587912000,65087,81.66,395000,398500,388500,508000,274500,391500,393133.99,53.60,0,-4480,399500,395500,390500,386500,381500,396000,387000,248,116500,500,289710,500,1,47374837,185946,10.91,1.13,12,0.14,35961.00,348009.00,435000,20241203,-9.77,272500,20240419,44.04,427500,-8.19,20250217,340000,15.44,20250124,435000,-9.77,20241203,272500,44.04,20240419,0.02,N,000810,500,248 억,,25394400,N,N,191,N,00,N
20250312,140110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,390500,-1000,5,-0.26,19650158500,49925,62.64,395000,398500,388500,508000,274500,391500,393593.56,53.60,0,-4908,399500,395500,390500,386500,381500,396000,387000,248,116500,500,289710,500,1,47374837,184999,10.86,1.12,12,0.11,35961.00,348009.00,435000,20241203,-10.23,272500,20240419,43.30,427500,-8.65,20250217,340000,14.85,20250124,435000,-10.23,20241203,272500,43.30,20240419,0.02,N,000810,500,248 억,,25394400,N,N,191,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 20250313 160111 55 20.00 KOSPI200 보험 N N N Y 40 Y 387500 -7000 5 -1.77 40823612000 105447 127.43 391500 398000 381500 512000 276500 394500 387147.81 53.62 0 -15010 403833 399166 393833 389166 383833 396500 386500 248 117500 500 291930 500 1 47374837 183577 10.78 1.11 12 0.22 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 25404421 N N 4156 N 00 N
3 20250313 150111 55 20.00 KOSPI200 보험 N N N Y 40 Y 383500 -11000 5 -2.79 23577593750 60872 73.56 391500 398000 381500 512000 276500 394500 387330.69 53.62 0 -2078 403833 399166 393833 389166 383833 396500 386500 248 117500 500 291930 500 1 47374837 181682 10.66 1.10 12 0.13 35961.00 348009.00 435000 20241203 -11.84 272500 20240419 40.73 427500 -10.29 20250217 340000 12.79 20250124 435000 -11.84 20241203 272500 40.73 20240419 0.01 N 000810 500 248 억 25404421 N N 287 N 00 N
4 20250313 140111 55 20.00 KOSPI200 보험 N N N Y 40 Y 383500 -11000 5 -2.79 19174614250 49390 59.68 391500 398000 381500 512000 276500 394500 388228.67 53.62 0 -4140 403833 399166 393833 389166 383833 396500 386500 248 117500 500 291930 500 1 47374837 181682 10.66 1.10 12 0.10 35961.00 348009.00 435000 20241203 -11.84 272500 20240419 40.73 427500 -10.29 20250217 340000 12.79 20250124 435000 -11.84 20241203 272500 40.73 20240419 0.01 N 000810 500 248 억 25404421 N N 287 N 00 N
5 20250313 130111 55 20.00 KOSPI200 보험 N N N Y 40 Y 382000 -12500 5 -3.17 15524195750 39858 48.17 391500 398000 381500 512000 276500 394500 389487.57 53.62 0 -4849 403833 399166 393833 389166 383833 396500 386500 248 117500 500 291930 500 1 47374837 180972 10.62 1.10 12 0.08 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 25404421 N N 287 N 00 N
6 20250313 120111 55 20.00 KOSPI200 보험 N N N Y 40 Y 386000 -8500 5 -2.15 11578724000 29585 35.75 391500 398000 385500 512000 276500 394500 391371.44 53.62 0 -3800 403833 399166 393833 389166 383833 396500 386500 248 117500 500 291930 500 1 47374837 182867 10.73 1.11 12 0.06 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 25404421 N N 287 N 00 N
7 20250313 110111 55 20.00 KOSPI200 보험 N N N Y 40 Y 389000 -5500 5 -1.39 7655980750 19481 23.54 391500 398000 389000 512000 276500 394500 392997.32 53.62 0 -2826 403833 399166 393833 389166 383833 396500 386500 248 117500 500 291930 500 1 47374837 184288 10.82 1.12 12 0.04 35961.00 348009.00 435000 20241203 -10.57 272500 20240419 42.75 427500 -9.01 20250217 340000 14.41 20250124 435000 -10.57 20241203 272500 42.75 20240419 0.01 N 000810 500 248 억 25404421 N N 287 N 00 N
8 20250313 100111 55 20.00 KOSPI200 보험 N N N Y 40 Y 393000 -1500 5 -0.38 4311918250 10935 13.21 391500 398000 391500 512000 276500 394500 394322.66 53.62 0 -1234 403833 399166 393833 389166 383833 396500 386500 248 117500 500 291930 500 1 47374837 186183 10.93 1.13 12 0.02 35961.00 348009.00 435000 20241203 -9.66 272500 20240419 44.22 427500 -8.07 20250217 340000 15.59 20250124 435000 -9.66 20241203 272500 44.22 20240419 0.01 N 000810 500 248 억 25404421 N N 287 N 00 N
9 20250313 090111 55 20.00 KOSPI200 보험 N N N Y 40 Y 394000 -500 5 -0.13 601472500 1534 1.85 391500 395000 391500 512000 276500 394500 392094.20 53.62 0 -331 403833 399166 393833 389166 383833 396500 386500 248 117500 500 291930 500 1 47374837 186657 10.96 1.13 12 0.00 35961.00 348009.00 435000 20241203 -9.43 272500 20240419 44.59 427500 -7.84 20250217 340000 15.88 20250124 435000 -9.43 20241203 272500 44.59 20240419 0.01 N 000810 500 248 억 25404421 N N 287 N 00 N
10 20250312 160111 55 20.00 KOSPI200 보험 N N N Y 40 Y 394500 3000 2 0.77 32512154250 82655 103.71 395000 398500 388500 508000 274500 391500 393346.65 53.60 0 -5787 399500 395500 390500 386500 381500 396000 387000 248 116500 500 289710 500 1 47374837 186894 10.97 1.13 12 0.17 35961.00 348009.00 435000 20241203 -9.31 272500 20240419 44.77 427500 -7.72 20250217 340000 16.03 20250124 435000 -9.31 20241203 272500 44.77 20240419 0.02 N 000810 500 248 억 25394400 N N 287 N 00 N
11 20250312 150111 55 20.00 KOSPI200 보험 N N N Y 40 Y 392500 1000 2 0.26 25587912000 65087 81.66 395000 398500 388500 508000 274500 391500 393133.99 53.60 0 -4480 399500 395500 390500 386500 381500 396000 387000 248 116500 500 289710 500 1 47374837 185946 10.91 1.13 12 0.14 35961.00 348009.00 435000 20241203 -9.77 272500 20240419 44.04 427500 -8.19 20250217 340000 15.44 20250124 435000 -9.77 20241203 272500 44.04 20240419 0.02 N 000810 500 248 억 25394400 N N 191 N 00 N
12 20250312 140110 55 20.00 KOSPI200 보험 N N N Y 40 Y 390500 -1000 5 -0.26 19650158500 49925 62.64 395000 398500 388500 508000 274500 391500 393593.56 53.60 0 -4908 399500 395500 390500 386500 381500 396000 387000 248 116500 500 289710 500 1 47374837 184999 10.86 1.12 12 0.11 35961.00 348009.00 435000 20241203 -10.23 272500 20240419 43.30 427500 -8.65 20250217 340000 14.85 20250124 435000 -10.23 20241203 272500 43.30 20240419 0.02 N 000810 500 248 억 25394400 N N 191 N 00 N