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
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
20250313,160656,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4510,30,2,0.67,54898150,12144,65.40,4545,4560,4480,5820,3140,4480,4520.60,1.18,0,-3716,4565,4522,4497,4454,4429,4510,4442,8851,1340,5000,3310,5,1,177016189,7983,7.62,0.27,12,0.01,592.00,16563.00,6140,20240627,-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,,2093852,N,N,128,N,00,N
20250313,150657,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4525,45,2,1.00,49985195,11055,59.54,4545,4560,4480,5820,3140,4480,4521.50,1.18,0,-2952,4565,4522,4497,4454,4429,4510,4442,8851,1340,5000,3310,5,1,177016189,8010,7.64,0.27,12,0.01,592.00,16563.00,6140,20240627,-26.30,4250,20250214,6.47,5470,-17.28,20250120,4250,6.47,20250214,6140,-26.30,20240627,4250,6.47,20250214,0.05,N,085620,5000,8850 억,,2093852,N,N,128,N,00,N
20250313,140656,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4515,35,2,0.78,38351950,8477,45.65,4545,4560,4480,5820,3140,4480,4524.24,1.18,0,-1999,4565,4522,4497,4454,4429,4510,4442,8851,1340,5000,3310,5,1,177016189,7992,7.63,0.27,12,0.00,592.00,16563.00,6140,20240627,-26.47,4250,20250214,6.24,5470,-17.46,20250120,4250,6.24,20250214,6140,-26.47,20240627,4250,6.24,20250214,0.05,N,085620,5000,8850 억,,2093852,N,N,128,N,00,N
20250313,130657,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4520,40,2,0.89,30259929,6685,36.00,4545,4560,4480,5820,3140,4480,4526.54,1.18,0,-634,4565,4522,4497,4454,4429,4510,4442,8851,1340,5000,3310,5,1,177016189,8001,7.64,0.27,12,0.00,592.00,16563.00,6140,20240627,-26.38,4250,20250214,6.35,5470,-17.37,20250120,4250,6.35,20250214,6140,-26.38,20240627,4250,6.35,20250214,0.05,N,085620,5000,8850 억,,2093852,N,N,128,N,00,N
20250313,120656,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4545,65,2,1.45,19222714,4252,22.90,4545,4560,4480,5820,3140,4480,4520.86,1.18,0,1268,4565,4522,4497,4454,4429,4510,4442,8851,1340,5000,3310,5,1,177016189,8045,7.68,0.27,12,0.00,592.00,16563.00,6140,20240627,-25.98,4250,20250214,6.94,5470,-16.91,20250120,4250,6.94,20250214,6140,-25.98,20240627,4250,6.94,20250214,0.05,N,085620,5000,8850 억,,2093852,N,N,128,N,00,N
20250313,110656,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4545,65,2,1.45,19222714,4252,22.90,4545,4560,4480,5820,3140,4480,4520.86,1.18,0,1268,4565,4522,4497,4454,4429,4510,4442,8851,1340,5000,3310,5,1,177016189,8045,7.68,0.27,12,0.00,592.00,16563.00,6140,20240627,-25.98,4250,20250214,6.94,5470,-16.91,20250120,4250,6.94,20250214,6140,-25.98,20240627,4250,6.94,20250214,0.05,N,085620,5000,8850 억,,2093852,N,N,128,N,00,N
20250313,100656,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4530,50,2,1.12,13557259,3005,16.18,4545,4550,4480,5820,3140,4480,4511.57,1.18,0,1347,4565,4522,4497,4454,4429,4510,4442,8851,1340,5000,3310,5,1,177016189,8019,7.65,0.27,12,0.00,592.00,16563.00,6140,20240627,-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,,2093852,N,N,128,N,00,N
20250313,090657,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4510,30,2,0.67,72235,16,0.09,4545,4550,4510,5820,3140,4480,4514.69,1.18,0,-14,4565,4522,4497,4454,4429,4510,4442,8851,1340,5000,3310,5,1,177016189,7983,7.62,0.27,12,0.00,592.00,16563.00,6140,20240627,-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,,2093852,N,N,128,N,00,N
20250312,160652,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4480,10,2,0.22,83403404,18568,79.67,4500,4540,4472,5810,3130,4470,4491.78,1.19,0,-9868,4530,4500,4450,4420,4370,4515,4435,8851,1340,5000,3300,5,1,177016189,7930,7.57,0.27,12,0.01,592.00,16563.00,6140,20240627,-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,,2103515,N,N,128,N,00,N
20250312,150654,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4480,10,2,0.22,73551329,16370,70.24,4500,4540,4472,5810,3130,4470,4493.06,1.19,0,-9375,4530,4500,4450,4420,4370,4515,4435,8851,1340,5000,3300,5,1,177016189,7930,7.57,0.27,12,0.01,592.00,16563.00,6140,20240627,-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,,2103515,N,N,32,N,00,N
20250312,140653,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4480,10,2,0.22,55518864,12349,52.99,4500,4540,4472,5810,3130,4470,4495.82,1.19,0,-8329,4530,4500,4450,4420,4370,4515,4435,8851,1340,5000,3300,5,1,177016189,7930,7.57,0.27,12,0.01,592.00,16563.00,6140,20240627,-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,,2103515,N,N,32,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 160656 55 60.00 KOSPI 보험 N N N Y 60 N 4510 30 2 0.67 54898150 12144 65.40 4545 4560 4480 5820 3140 4480 4520.60 1.18 0 -3716 4565 4522 4497 4454 4429 4510 4442 8851 1340 5000 3310 5 1 177016189 7983 7.62 0.27 12 0.01 592.00 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 2093852 N N 128 N 00 N
3 20250313 150657 55 60.00 KOSPI 보험 N N N Y 60 N 4525 45 2 1.00 49985195 11055 59.54 4545 4560 4480 5820 3140 4480 4521.50 1.18 0 -2952 4565 4522 4497 4454 4429 4510 4442 8851 1340 5000 3310 5 1 177016189 8010 7.64 0.27 12 0.01 592.00 16563.00 6140 20240627 -26.30 4250 20250214 6.47 5470 -17.28 20250120 4250 6.47 20250214 6140 -26.30 20240627 4250 6.47 20250214 0.05 N 085620 5000 8850 억 2093852 N N 128 N 00 N
4 20250313 140656 55 60.00 KOSPI 보험 N N N Y 60 N 4515 35 2 0.78 38351950 8477 45.65 4545 4560 4480 5820 3140 4480 4524.24 1.18 0 -1999 4565 4522 4497 4454 4429 4510 4442 8851 1340 5000 3310 5 1 177016189 7992 7.63 0.27 12 0.00 592.00 16563.00 6140 20240627 -26.47 4250 20250214 6.24 5470 -17.46 20250120 4250 6.24 20250214 6140 -26.47 20240627 4250 6.24 20250214 0.05 N 085620 5000 8850 억 2093852 N N 128 N 00 N
5 20250313 130657 55 60.00 KOSPI 보험 N N N Y 60 N 4520 40 2 0.89 30259929 6685 36.00 4545 4560 4480 5820 3140 4480 4526.54 1.18 0 -634 4565 4522 4497 4454 4429 4510 4442 8851 1340 5000 3310 5 1 177016189 8001 7.64 0.27 12 0.00 592.00 16563.00 6140 20240627 -26.38 4250 20250214 6.35 5470 -17.37 20250120 4250 6.35 20250214 6140 -26.38 20240627 4250 6.35 20250214 0.05 N 085620 5000 8850 억 2093852 N N 128 N 00 N
6 20250313 120656 55 60.00 KOSPI 보험 N N N Y 60 N 4545 65 2 1.45 19222714 4252 22.90 4545 4560 4480 5820 3140 4480 4520.86 1.18 0 1268 4565 4522 4497 4454 4429 4510 4442 8851 1340 5000 3310 5 1 177016189 8045 7.68 0.27 12 0.00 592.00 16563.00 6140 20240627 -25.98 4250 20250214 6.94 5470 -16.91 20250120 4250 6.94 20250214 6140 -25.98 20240627 4250 6.94 20250214 0.05 N 085620 5000 8850 억 2093852 N N 128 N 00 N
7 20250313 110656 55 60.00 KOSPI 보험 N N N Y 60 N 4545 65 2 1.45 19222714 4252 22.90 4545 4560 4480 5820 3140 4480 4520.86 1.18 0 1268 4565 4522 4497 4454 4429 4510 4442 8851 1340 5000 3310 5 1 177016189 8045 7.68 0.27 12 0.00 592.00 16563.00 6140 20240627 -25.98 4250 20250214 6.94 5470 -16.91 20250120 4250 6.94 20250214 6140 -25.98 20240627 4250 6.94 20250214 0.05 N 085620 5000 8850 억 2093852 N N 128 N 00 N
8 20250313 100656 55 60.00 KOSPI 보험 N N N Y 60 N 4530 50 2 1.12 13557259 3005 16.18 4545 4550 4480 5820 3140 4480 4511.57 1.18 0 1347 4565 4522 4497 4454 4429 4510 4442 8851 1340 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 2093852 N N 128 N 00 N
9 20250313 090657 55 60.00 KOSPI 보험 N N N Y 60 N 4510 30 2 0.67 72235 16 0.09 4545 4550 4510 5820 3140 4480 4514.69 1.18 0 -14 4565 4522 4497 4454 4429 4510 4442 8851 1340 5000 3310 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 2093852 N N 128 N 00 N
10 20250312 160652 55 60.00 KOSPI 보험 N N N Y 60 N 4480 10 2 0.22 83403404 18568 79.67 4500 4540 4472 5810 3130 4470 4491.78 1.19 0 -9868 4530 4500 4450 4420 4370 4515 4435 8851 1340 5000 3300 5 1 177016189 7930 7.57 0.27 12 0.01 592.00 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 2103515 N N 128 N 00 N
11 20250312 150654 55 60.00 KOSPI 보험 N N N Y 60 N 4480 10 2 0.22 73551329 16370 70.24 4500 4540 4472 5810 3130 4470 4493.06 1.19 0 -9375 4530 4500 4450 4420 4370 4515 4435 8851 1340 5000 3300 5 1 177016189 7930 7.57 0.27 12 0.01 592.00 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 2103515 N N 32 N 00 N
12 20250312 140653 55 60.00 KOSPI 보험 N N N Y 60 N 4480 10 2 0.22 55518864 12349 52.99 4500 4540 4472 5810 3130 4470 4495.82 1.19 0 -8329 4530 4500 4450 4420 4370 4515 4435 8851 1340 5000 3300 5 1 177016189 7930 7.57 0.27 12 0.01 592.00 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 2103515 N N 32 N 00 N