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
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
20250313,160647,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5000,-60,5,-1.19,847095345,166611,71.25,5080,5190,4995,6570,3550,5060,5084.28,81.70,0,-7731,5163,5111,5008,4956,4853,5137,4982,8068,1510,5000,3540,10,1,161358585,8068,2.98,0.27,12,0.10,1677.00,18372.00,9440,20240731,-47.03,4375,20250102,14.29,5630,-11.19,20250225,4375,14.29,20250102,9440,-47.03,20240731,4375,14.29,20250102,0.31,N,082640,5000,8067 억,,131830386,N,N,13,N,00,N
20250313,150648,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5010,-50,5,-0.99,783035250,153806,65.78,5080,5190,4995,6570,3550,5060,5091.06,81.70,0,-3916,5163,5111,5008,4956,4853,5137,4982,8068,1510,5000,3540,10,1,161358585,8084,2.99,0.27,12,0.10,1677.00,18372.00,9440,20240731,-46.93,4375,20250102,14.51,5630,-11.01,20250225,4375,14.51,20250102,9440,-46.93,20240731,4375,14.51,20250102,0.31,N,082640,5000,8067 억,,131830386,N,N,18,N,00,N
20250313,140647,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5030,-30,5,-0.59,644974580,126343,54.03,5080,5190,4995,6570,3550,5060,5104.95,81.70,0,14990,5163,5111,5008,4956,4853,5137,4982,8068,1510,5000,3540,10,1,161358585,8116,3.00,0.27,12,0.08,1677.00,18372.00,9440,20240731,-46.72,4375,20250102,14.97,5630,-10.66,20250225,4375,14.97,20250102,9440,-46.72,20240731,4375,14.97,20250102,0.31,N,082640,5000,8067 억,,131830386,N,N,18,N,00,N
20250313,130648,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5030,-30,5,-0.59,606958350,118794,50.80,5080,5190,4995,6570,3550,5060,5109.34,81.70,0,17009,5163,5111,5008,4956,4853,5137,4982,8068,1510,5000,3540,10,1,161358585,8116,3.00,0.27,12,0.07,1677.00,18372.00,9440,20240731,-46.72,4375,20250102,14.97,5630,-10.66,20250225,4375,14.97,20250102,9440,-46.72,20240731,4375,14.97,20250102,0.31,N,082640,5000,8067 억,,131830386,N,N,18,N,00,N
20250313,120648,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5060,0,3,0.00,529949670,103519,44.27,5080,5190,4995,6570,3550,5060,5119.35,81.70,0,15368,5163,5111,5008,4956,4853,5137,4982,8068,1510,5000,3540,10,1,161358585,8165,3.02,0.28,12,0.06,1677.00,18372.00,9440,20240731,-46.40,4375,20250102,15.66,5630,-10.12,20250225,4375,15.66,20250102,9440,-46.40,20240731,4375,15.66,20250102,0.31,N,082640,5000,8067 억,,131830386,N,N,18,N,00,N
20250313,110647,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5080,20,2,0.40,437662270,85331,36.49,5080,5190,4995,6570,3550,5060,5128.99,81.70,0,13195,5163,5111,5008,4956,4853,5137,4982,8068,1510,5000,3540,10,1,161358585,8197,3.03,0.28,12,0.05,1677.00,18372.00,9440,20240731,-46.19,4375,20250102,16.11,5630,-9.77,20250225,4375,16.11,20250102,9440,-46.19,20240731,4375,16.11,20250102,0.31,N,082640,5000,8067 억,,131830386,N,N,18,N,00,N
20250313,100647,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5100,40,2,0.79,351624885,68411,29.26,5080,5190,4995,6570,3550,5060,5139.89,81.70,0,12505,5163,5111,5008,4956,4853,5137,4982,8068,1510,5000,3540,10,1,161358585,8229,3.04,0.28,12,0.04,1677.00,18372.00,9440,20240731,-45.97,4375,20250102,16.57,5630,-9.41,20250225,4375,16.57,20250102,9440,-45.97,20240731,4375,16.57,20250102,0.31,N,082640,5000,8067 억,,131830386,N,N,18,N,00,N
20250313,090649,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5060,0,3,0.00,21986530,4353,1.86,5080,5080,4995,6570,3550,5060,5050.89,81.70,0,-2150,5163,5111,5008,4956,4853,5137,4982,8068,1510,5000,3540,10,1,161358585,8165,3.02,0.28,12,0.00,1677.00,18372.00,9440,20240731,-46.40,4375,20250102,15.66,5630,-10.12,20250225,4375,15.66,20250102,9440,-46.40,20240731,4375,15.66,20250102,0.31,N,082640,5000,8067 억,,131830386,N,N,18,N,00,N
20250312,160644,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5060,65,2,1.30,1158365982,233016,75.47,5010,5060,4905,6490,3500,4995,4970.49,81.72,0,-34040,5148,5071,5023,4946,4898,5047,4922,8068,1495,5000,3490,10,1,161358585,8165,3.02,0.28,12,0.14,1677.00,18372.00,9440,20240731,-46.40,4375,20250102,15.66,5630,-10.12,20250225,4375,15.66,20250102,9440,-46.40,20240731,4375,15.66,20250102,0.30,N,082640,5000,8067 억,,131859722,N,N,10,N,00,N
20250312,150646,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5035,40,2,0.80,1084379772,218373,70.73,5010,5050,4905,6490,3500,4995,4965.72,81.72,0,-30868,5148,5071,5023,4946,4898,5047,4922,8068,1495,5000,3490,10,1,161358585,8124,3.00,0.27,12,0.14,1677.00,18372.00,9440,20240731,-46.66,4375,20250102,15.09,5630,-10.57,20250225,4375,15.09,20250102,9440,-46.66,20240731,4375,15.09,20250102,0.30,N,082640,5000,8067 억,,131859722,N,N,4,N,00,N
20250312,140644,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4955,-40,5,-0.80,716643732,144988,46.96,5010,5030,4905,6490,3500,4995,4942.78,81.72,0,-67803,5148,5071,5023,4946,4898,5047,4922,8068,1495,5000,3490,5,1,161358585,7995,2.95,0.27,12,0.09,1677.00,18372.00,9440,20240731,-47.51,4375,20250102,13.26,5630,-11.99,20250225,4375,13.26,20250102,9440,-47.51,20240731,4375,13.26,20250102,0.30,N,082640,5000,8067 억,,131859722,N,N,4,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 160647 55 60.00 KOSPI 보험 N N N Y 60 N 5000 -60 5 -1.19 847095345 166611 71.25 5080 5190 4995 6570 3550 5060 5084.28 81.70 0 -7731 5163 5111 5008 4956 4853 5137 4982 8068 1510 5000 3540 10 1 161358585 8068 2.98 0.27 12 0.10 1677.00 18372.00 9440 20240731 -47.03 4375 20250102 14.29 5630 -11.19 20250225 4375 14.29 20250102 9440 -47.03 20240731 4375 14.29 20250102 0.31 N 082640 5000 8067 억 131830386 N N 13 N 00 N
3 20250313 150648 55 60.00 KOSPI 보험 N N N Y 60 N 5010 -50 5 -0.99 783035250 153806 65.78 5080 5190 4995 6570 3550 5060 5091.06 81.70 0 -3916 5163 5111 5008 4956 4853 5137 4982 8068 1510 5000 3540 10 1 161358585 8084 2.99 0.27 12 0.10 1677.00 18372.00 9440 20240731 -46.93 4375 20250102 14.51 5630 -11.01 20250225 4375 14.51 20250102 9440 -46.93 20240731 4375 14.51 20250102 0.31 N 082640 5000 8067 억 131830386 N N 18 N 00 N
4 20250313 140647 55 60.00 KOSPI 보험 N N N Y 60 N 5030 -30 5 -0.59 644974580 126343 54.03 5080 5190 4995 6570 3550 5060 5104.95 81.70 0 14990 5163 5111 5008 4956 4853 5137 4982 8068 1510 5000 3540 10 1 161358585 8116 3.00 0.27 12 0.08 1677.00 18372.00 9440 20240731 -46.72 4375 20250102 14.97 5630 -10.66 20250225 4375 14.97 20250102 9440 -46.72 20240731 4375 14.97 20250102 0.31 N 082640 5000 8067 억 131830386 N N 18 N 00 N
5 20250313 130648 55 60.00 KOSPI 보험 N N N Y 60 N 5030 -30 5 -0.59 606958350 118794 50.80 5080 5190 4995 6570 3550 5060 5109.34 81.70 0 17009 5163 5111 5008 4956 4853 5137 4982 8068 1510 5000 3540 10 1 161358585 8116 3.00 0.27 12 0.07 1677.00 18372.00 9440 20240731 -46.72 4375 20250102 14.97 5630 -10.66 20250225 4375 14.97 20250102 9440 -46.72 20240731 4375 14.97 20250102 0.31 N 082640 5000 8067 억 131830386 N N 18 N 00 N
6 20250313 120648 55 60.00 KOSPI 보험 N N N Y 60 N 5060 0 3 0.00 529949670 103519 44.27 5080 5190 4995 6570 3550 5060 5119.35 81.70 0 15368 5163 5111 5008 4956 4853 5137 4982 8068 1510 5000 3540 10 1 161358585 8165 3.02 0.28 12 0.06 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 0.31 N 082640 5000 8067 억 131830386 N N 18 N 00 N
7 20250313 110647 55 60.00 KOSPI 보험 N N N Y 60 N 5080 20 2 0.40 437662270 85331 36.49 5080 5190 4995 6570 3550 5060 5128.99 81.70 0 13195 5163 5111 5008 4956 4853 5137 4982 8068 1510 5000 3540 10 1 161358585 8197 3.03 0.28 12 0.05 1677.00 18372.00 9440 20240731 -46.19 4375 20250102 16.11 5630 -9.77 20250225 4375 16.11 20250102 9440 -46.19 20240731 4375 16.11 20250102 0.31 N 082640 5000 8067 억 131830386 N N 18 N 00 N
8 20250313 100647 55 60.00 KOSPI 보험 N N N Y 60 N 5100 40 2 0.79 351624885 68411 29.26 5080 5190 4995 6570 3550 5060 5139.89 81.70 0 12505 5163 5111 5008 4956 4853 5137 4982 8068 1510 5000 3540 10 1 161358585 8229 3.04 0.28 12 0.04 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 0.31 N 082640 5000 8067 억 131830386 N N 18 N 00 N
9 20250313 090649 55 60.00 KOSPI 보험 N N N Y 60 N 5060 0 3 0.00 21986530 4353 1.86 5080 5080 4995 6570 3550 5060 5050.89 81.70 0 -2150 5163 5111 5008 4956 4853 5137 4982 8068 1510 5000 3540 10 1 161358585 8165 3.02 0.28 12 0.00 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 0.31 N 082640 5000 8067 억 131830386 N N 18 N 00 N
10 20250312 160644 55 60.00 KOSPI 보험 N N N Y 60 N 5060 65 2 1.30 1158365982 233016 75.47 5010 5060 4905 6490 3500 4995 4970.49 81.72 0 -34040 5148 5071 5023 4946 4898 5047 4922 8068 1495 5000 3490 10 1 161358585 8165 3.02 0.28 12 0.14 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 0.30 N 082640 5000 8067 억 131859722 N N 10 N 00 N
11 20250312 150646 55 60.00 KOSPI 보험 N N N Y 60 N 5035 40 2 0.80 1084379772 218373 70.73 5010 5050 4905 6490 3500 4995 4965.72 81.72 0 -30868 5148 5071 5023 4946 4898 5047 4922 8068 1495 5000 3490 10 1 161358585 8124 3.00 0.27 12 0.14 1677.00 18372.00 9440 20240731 -46.66 4375 20250102 15.09 5630 -10.57 20250225 4375 15.09 20250102 9440 -46.66 20240731 4375 15.09 20250102 0.30 N 082640 5000 8067 억 131859722 N N 4 N 00 N
12 20250312 140644 55 60.00 KOSPI 보험 N N N Y 60 N 4955 -40 5 -0.80 716643732 144988 46.96 5010 5030 4905 6490 3500 4995 4942.78 81.72 0 -67803 5148 5071 5023 4946 4898 5047 4922 8068 1495 5000 3490 5 1 161358585 7995 2.95 0.27 12 0.09 1677.00 18372.00 9440 20240731 -47.51 4375 20250102 13.26 5630 -11.99 20250225 4375 13.26 20250102 9440 -47.51 20240731 4375 13.26 20250102 0.30 N 082640 5000 8067 억 131859722 N N 4 N 00 N