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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,390500,-6500,5,-1.64,26251557000,66953,90.89,391500,397500,389500,516000,278000,397000,392098.24,53.60,0,5090,410666,403832,398666,391832,386666,401250,389250,248,119000,500,293780,500,1,47374837,184999,10.86,1.12,12,0.14,35961.00,348009.00,435000,20241203,-10.23,272500,20240419,43.30,427500,-8.65,20250217,340000,14.85,20250124,435000,-10.23,20241203,272500,43.30,20240419,0.01,N,000810,500,248 억,,25394585,N,N,729,N,00,N
20250321,150111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,394500,-2500,5,-0.63,11360094500,28839,39.15,391500,397500,389500,516000,278000,397000,393914.30,53.60,0,5473,410666,403832,398666,391832,386666,401250,389250,248,119000,500,293780,500,1,47374837,186894,10.97,1.13,12,0.06,35961.00,348009.00,435000,20241203,-9.31,272500,20240419,44.77,427500,-7.72,20250217,340000,16.03,20250124,435000,-9.31,20241203,272500,44.77,20240419,0.01,N,000810,500,248 억,,25394585,N,N,407,N,00,N
20250321,140111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,396000,-1000,5,-0.25,9263911500,23528,31.94,391500,397500,389500,516000,278000,397000,393739.86,53.60,0,4208,410666,403832,398666,391832,386666,401250,389250,248,119000,500,293780,500,1,47374837,187604,11.01,1.14,12,0.05,35961.00,348009.00,435000,20241203,-8.97,272500,20240419,45.32,427500,-7.37,20250217,340000,16.47,20250124,435000,-8.97,20241203,272500,45.32,20240419,0.01,N,000810,500,248 억,,25394585,N,N,407,N,00,N
20250321,130111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,397000,0,3,0.00,8120849000,20646,28.03,391500,397000,389500,516000,278000,397000,393337.64,53.60,0,3315,410666,403832,398666,391832,386666,401250,389250,248,119000,500,293780,500,1,47374837,188078,11.04,1.14,12,0.04,35961.00,348009.00,435000,20241203,-8.74,272500,20240419,45.69,427500,-7.13,20250217,340000,16.76,20250124,435000,-8.74,20241203,272500,45.69,20240419,0.01,N,000810,500,248 억,,25394585,N,N,407,N,00,N
20250321,120112,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,394500,-2500,5,-0.63,6414989000,16326,22.16,391500,395500,389500,516000,278000,397000,392930.85,53.60,0,2289,410666,403832,398666,391832,386666,401250,389250,248,119000,500,293780,500,1,47374837,186894,10.97,1.13,12,0.03,35961.00,348009.00,435000,20241203,-9.31,272500,20240419,44.77,427500,-7.72,20250217,340000,16.03,20250124,435000,-9.31,20241203,272500,44.77,20240419,0.01,N,000810,500,248 억,,25394585,N,N,407,N,00,N
20250321,110111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,392500,-4500,5,-1.13,4931388000,12559,17.05,391500,395500,389500,516000,278000,397000,392657.70,53.60,0,667,410666,403832,398666,391832,386666,401250,389250,248,119000,500,293780,500,1,47374837,185946,10.91,1.13,12,0.03,35961.00,348009.00,435000,20241203,-9.77,272500,20240419,44.04,427500,-8.19,20250217,340000,15.44,20250124,435000,-9.77,20241203,272500,44.04,20240419,0.01,N,000810,500,248 억,,25394585,N,N,407,N,00,N
20250321,100112,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,394500,-2500,5,-0.63,2639932750,6728,9.13,391500,395000,389500,516000,278000,397000,392380.02,53.60,0,655,410666,403832,398666,391832,386666,401250,389250,248,119000,500,293780,500,1,47374837,186894,10.97,1.13,12,0.01,35961.00,348009.00,435000,20241203,-9.31,272500,20240419,44.77,427500,-7.72,20250217,340000,16.03,20250124,435000,-9.31,20241203,272500,44.77,20240419,0.01,N,000810,500,248 억,,25394585,N,N,407,N,00,N
20250321,090111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,393000,-4000,5,-1.01,289022500,738,1.00,391500,395000,391500,516000,278000,397000,391629.40,53.60,0,-293,410666,403832,398666,391832,386666,401250,389250,248,119000,500,293780,500,1,47374837,186183,10.93,1.13,12,0.00,35961.00,348009.00,435000,20241203,-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,,25394585,N,N,407,N,00,N
20250320,160111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,397000,-500,5,-0.13,29346586750,73597,87.37,400500,405500,393500,516000,278500,397500,398750.10,53.57,0,254,401166,399332,396166,394332,391166,400250,395250,248,118500,500,294150,500,1,47374837,188078,11.04,1.14,12,0.16,35961.00,348009.00,435000,20241203,-8.74,272500,20240419,45.69,427500,-7.13,20250217,340000,16.76,20250124,435000,-8.74,20241203,272500,45.69,20240419,0.01,N,000810,500,248 억,,25379091,N,N,407,N,00,N
20250320,150112,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,399000,1500,2,0.38,24021240500,60196,71.46,400500,405500,393500,516000,278500,397500,399050.78,53.57,0,464,401166,399332,396166,394332,391166,400250,395250,248,118500,500,294150,500,1,47374837,189026,11.10,1.15,12,0.13,35961.00,348009.00,435000,20241203,-8.28,272500,20240419,46.42,427500,-6.67,20250217,340000,17.35,20250124,435000,-8.28,20241203,272500,46.42,20240419,0.01,N,000810,500,248 억,,25379091,N,N,1178,N,00,N
20250320,140111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,399000,1500,2,0.38,20528828000,51445,61.07,400500,405500,393500,516000,278500,397500,399044.57,53.57,0,661,401166,399332,396166,394332,391166,400250,395250,248,118500,500,294150,500,1,47374837,189026,11.10,1.15,12,0.11,35961.00,348009.00,435000,20241203,-8.28,272500,20240419,46.42,427500,-6.67,20250217,340000,17.35,20250124,435000,-8.28,20241203,272500,46.42,20240419,0.01,N,000810,500,248 억,,25379091,N,N,1178,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 20250321 160111 55 20.00 KOSPI200 보험 N N N Y 40 Y 390500 -6500 5 -1.64 26251557000 66953 90.89 391500 397500 389500 516000 278000 397000 392098.24 53.60 0 5090 410666 403832 398666 391832 386666 401250 389250 248 119000 500 293780 500 1 47374837 184999 10.86 1.12 12 0.14 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 0.01 N 000810 500 248 억 25394585 N N 729 N 00 N
3 20250321 150111 55 20.00 KOSPI200 보험 N N N Y 40 Y 394500 -2500 5 -0.63 11360094500 28839 39.15 391500 397500 389500 516000 278000 397000 393914.30 53.60 0 5473 410666 403832 398666 391832 386666 401250 389250 248 119000 500 293780 500 1 47374837 186894 10.97 1.13 12 0.06 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 0.01 N 000810 500 248 억 25394585 N N 407 N 00 N
4 20250321 140111 55 20.00 KOSPI200 보험 N N N Y 40 Y 396000 -1000 5 -0.25 9263911500 23528 31.94 391500 397500 389500 516000 278000 397000 393739.86 53.60 0 4208 410666 403832 398666 391832 386666 401250 389250 248 119000 500 293780 500 1 47374837 187604 11.01 1.14 12 0.05 35961.00 348009.00 435000 20241203 -8.97 272500 20240419 45.32 427500 -7.37 20250217 340000 16.47 20250124 435000 -8.97 20241203 272500 45.32 20240419 0.01 N 000810 500 248 억 25394585 N N 407 N 00 N
5 20250321 130111 55 20.00 KOSPI200 보험 N N N Y 40 Y 397000 0 3 0.00 8120849000 20646 28.03 391500 397000 389500 516000 278000 397000 393337.64 53.60 0 3315 410666 403832 398666 391832 386666 401250 389250 248 119000 500 293780 500 1 47374837 188078 11.04 1.14 12 0.04 35961.00 348009.00 435000 20241203 -8.74 272500 20240419 45.69 427500 -7.13 20250217 340000 16.76 20250124 435000 -8.74 20241203 272500 45.69 20240419 0.01 N 000810 500 248 억 25394585 N N 407 N 00 N
6 20250321 120112 55 20.00 KOSPI200 보험 N N N Y 40 Y 394500 -2500 5 -0.63 6414989000 16326 22.16 391500 395500 389500 516000 278000 397000 392930.85 53.60 0 2289 410666 403832 398666 391832 386666 401250 389250 248 119000 500 293780 500 1 47374837 186894 10.97 1.13 12 0.03 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 0.01 N 000810 500 248 억 25394585 N N 407 N 00 N
7 20250321 110111 55 20.00 KOSPI200 보험 N N N Y 40 Y 392500 -4500 5 -1.13 4931388000 12559 17.05 391500 395500 389500 516000 278000 397000 392657.70 53.60 0 667 410666 403832 398666 391832 386666 401250 389250 248 119000 500 293780 500 1 47374837 185946 10.91 1.13 12 0.03 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 0.01 N 000810 500 248 억 25394585 N N 407 N 00 N
8 20250321 100112 55 20.00 KOSPI200 보험 N N N Y 40 Y 394500 -2500 5 -0.63 2639932750 6728 9.13 391500 395000 389500 516000 278000 397000 392380.02 53.60 0 655 410666 403832 398666 391832 386666 401250 389250 248 119000 500 293780 500 1 47374837 186894 10.97 1.13 12 0.01 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 0.01 N 000810 500 248 억 25394585 N N 407 N 00 N
9 20250321 090111 55 20.00 KOSPI200 보험 N N N Y 40 Y 393000 -4000 5 -1.01 289022500 738 1.00 391500 395000 391500 516000 278000 397000 391629.40 53.60 0 -293 410666 403832 398666 391832 386666 401250 389250 248 119000 500 293780 500 1 47374837 186183 10.93 1.13 12 0.00 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 25394585 N N 407 N 00 N
10 20250320 160111 55 20.00 KOSPI200 보험 N N N Y 40 Y 397000 -500 5 -0.13 29346586750 73597 87.37 400500 405500 393500 516000 278500 397500 398750.10 53.57 0 254 401166 399332 396166 394332 391166 400250 395250 248 118500 500 294150 500 1 47374837 188078 11.04 1.14 12 0.16 35961.00 348009.00 435000 20241203 -8.74 272500 20240419 45.69 427500 -7.13 20250217 340000 16.76 20250124 435000 -8.74 20241203 272500 45.69 20240419 0.01 N 000810 500 248 억 25379091 N N 407 N 00 N
11 20250320 150112 55 20.00 KOSPI200 보험 N N N Y 40 Y 399000 1500 2 0.38 24021240500 60196 71.46 400500 405500 393500 516000 278500 397500 399050.78 53.57 0 464 401166 399332 396166 394332 391166 400250 395250 248 118500 500 294150 500 1 47374837 189026 11.10 1.15 12 0.13 35961.00 348009.00 435000 20241203 -8.28 272500 20240419 46.42 427500 -6.67 20250217 340000 17.35 20250124 435000 -8.28 20241203 272500 46.42 20240419 0.01 N 000810 500 248 억 25379091 N N 1178 N 00 N
12 20250320 140111 55 20.00 KOSPI200 보험 N N N Y 40 Y 399000 1500 2 0.38 20528828000 51445 61.07 400500 405500 393500 516000 278500 397500 399044.57 53.57 0 661 401166 399332 396166 394332 391166 400250 395250 248 118500 500 294150 500 1 47374837 189026 11.10 1.15 12 0.11 35961.00 348009.00 435000 20241203 -8.28 272500 20240419 46.42 427500 -6.67 20250217 340000 17.35 20250124 435000 -8.28 20241203 272500 46.42 20240419 0.01 N 000810 500 248 억 25379091 N N 1178 N 00 N