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
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
20250321,160715,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5180,-30,5,-0.58,814613345,156953,60.66,5210,5270,5100,6770,3650,5210,5190.18,81.67,0,-23849,5456,5332,5266,5142,5076,5395,5205,8068,1560,5000,3640,10,1,161358585,8358,3.09,0.28,12,0.10,1677.00,18372.00,9440,20240731,-45.13,4375,20250102,18.40,5630,-7.99,20250225,4375,18.40,20250102,9440,-45.13,20240731,4375,18.40,20250102,0.32,N,082640,5000,8067 억,,131782508,N,N,254,N,00,N
20250321,150700,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5210,0,3,0.00,746297875,143808,55.58,5210,5270,5100,6770,3650,5210,5189.54,81.67,0,-25058,5456,5332,5266,5142,5076,5395,5205,8068,1560,5000,3640,10,1,161358585,8407,3.11,0.28,12,0.09,1677.00,18372.00,9440,20240731,-44.81,4375,20250102,19.09,5630,-7.46,20250225,4375,19.09,20250102,9440,-44.81,20240731,4375,19.09,20250102,0.32,N,082640,5000,8067 억,,131782508,N,N,262,N,00,N
20250321,140700,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5230,20,2,0.38,660361075,127319,49.21,5210,5270,5100,6770,3650,5210,5186.67,81.67,0,-24434,5456,5332,5266,5142,5076,5395,5205,8068,1560,5000,3640,10,1,161358585,8439,3.12,0.28,12,0.08,1677.00,18372.00,9440,20240731,-44.60,4375,20250102,19.54,5630,-7.10,20250225,4375,19.54,20250102,9440,-44.60,20240731,4375,19.54,20250102,0.32,N,082640,5000,8067 억,,131782508,N,N,262,N,00,N
20250321,130701,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5240,30,2,0.58,560707430,108224,41.83,5210,5270,5100,6770,3650,5210,5180.99,81.67,0,-25923,5456,5332,5266,5142,5076,5395,5205,8068,1560,5000,3640,10,1,161358585,8455,3.12,0.29,12,0.07,1677.00,18372.00,9440,20240731,-44.49,4375,20250102,19.77,5630,-6.93,20250225,4375,19.77,20250102,9440,-44.49,20240731,4375,19.77,20250102,0.32,N,082640,5000,8067 억,,131782508,N,N,262,N,00,N
20250321,120702,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5210,0,3,0.00,477583215,92295,35.67,5210,5270,5100,6770,3650,5210,5174.53,81.67,0,-27294,5456,5332,5266,5142,5076,5395,5205,8068,1560,5000,3640,10,1,161358585,8407,3.11,0.28,12,0.06,1677.00,18372.00,9440,20240731,-44.81,4375,20250102,19.09,5630,-7.46,20250225,4375,19.09,20250102,9440,-44.81,20240731,4375,19.09,20250102,0.32,N,082640,5000,8067 억,,131782508,N,N,262,N,00,N
20250321,110701,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5210,0,3,0.00,402720195,77975,30.14,5210,5270,5100,6770,3650,5210,5164.73,81.67,0,-20830,5456,5332,5266,5142,5076,5395,5205,8068,1560,5000,3640,10,1,161358585,8407,3.11,0.28,12,0.05,1677.00,18372.00,9440,20240731,-44.81,4375,20250102,19.09,5630,-7.46,20250225,4375,19.09,20250102,9440,-44.81,20240731,4375,19.09,20250102,0.32,N,082640,5000,8067 억,,131782508,N,N,262,N,00,N
20250321,100702,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5180,-30,5,-0.58,271389150,52710,20.37,5210,5270,5100,6770,3650,5210,5148.72,81.67,0,-18785,5456,5332,5266,5142,5076,5395,5205,8068,1560,5000,3640,10,1,161358585,8358,3.09,0.28,12,0.03,1677.00,18372.00,9440,20240731,-45.13,4375,20250102,18.40,5630,-7.99,20250225,4375,18.40,20250102,9440,-45.13,20240731,4375,18.40,20250102,0.32,N,082640,5000,8067 억,,131782508,N,N,262,N,00,N
20250321,090704,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5140,-70,5,-1.34,32907720,6363,2.46,5210,5270,5130,6770,3650,5210,5171.73,81.67,0,-5060,5456,5332,5266,5142,5076,5395,5205,8068,1560,5000,3640,10,1,161358585,8294,3.06,0.28,12,0.00,1677.00,18372.00,9440,20240731,-45.55,4375,20250102,17.49,5630,-8.70,20250225,4375,17.49,20250102,9440,-45.55,20240731,4375,17.49,20250102,0.32,N,082640,5000,8067 억,,131782508,N,N,262,N,00,N
20250320,160954,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5210,10,2,0.19,1360481660,258738,129.12,5200,5390,5200,6760,3640,5200,5258.15,81.71,0,-68283,5313,5256,5163,5106,5013,5285,5135,8068,1560,5000,3640,10,1,161358585,8407,3.11,0.28,12,0.16,1677.00,18372.00,9440,20240731,-44.81,4375,20250102,19.09,5630,-7.46,20250225,4375,19.09,20250102,9440,-44.81,20240731,4375,19.09,20250102,0.31,N,082640,5000,8067 억,,131850835,N,N,262,N,00,N
20250320,150700,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5220,20,2,0.38,1269158860,241214,120.37,5200,5390,5200,6760,3640,5200,5261.55,81.71,0,-60145,5313,5256,5163,5106,5013,5285,5135,8068,1560,5000,3640,10,1,161358585,8423,3.11,0.28,12,0.15,1677.00,18372.00,9440,20240731,-44.70,4375,20250102,19.31,5630,-7.28,20250225,4375,19.31,20250102,9440,-44.70,20240731,4375,19.31,20250102,0.31,N,082640,5000,8067 억,,131850835,N,N,218,N,00,N
20250320,140702,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5220,20,2,0.38,1160922200,220475,110.02,5200,5390,5200,6760,3640,5200,5265.55,81.71,0,-53001,5313,5256,5163,5106,5013,5285,5135,8068,1560,5000,3640,10,1,161358585,8423,3.11,0.28,12,0.14,1677.00,18372.00,9440,20240731,-44.70,4375,20250102,19.31,5630,-7.28,20250225,4375,19.31,20250102,9440,-44.70,20240731,4375,19.31,20250102,0.31,N,082640,5000,8067 억,,131850835,N,N,218,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 160715 55 60.00 KOSPI 보험 N N N Y 60 N 5180 -30 5 -0.58 814613345 156953 60.66 5210 5270 5100 6770 3650 5210 5190.18 81.67 0 -23849 5456 5332 5266 5142 5076 5395 5205 8068 1560 5000 3640 10 1 161358585 8358 3.09 0.28 12 0.10 1677.00 18372.00 9440 20240731 -45.13 4375 20250102 18.40 5630 -7.99 20250225 4375 18.40 20250102 9440 -45.13 20240731 4375 18.40 20250102 0.32 N 082640 5000 8067 억 131782508 N N 254 N 00 N
3 20250321 150700 55 60.00 KOSPI 보험 N N N Y 60 N 5210 0 3 0.00 746297875 143808 55.58 5210 5270 5100 6770 3650 5210 5189.54 81.67 0 -25058 5456 5332 5266 5142 5076 5395 5205 8068 1560 5000 3640 10 1 161358585 8407 3.11 0.28 12 0.09 1677.00 18372.00 9440 20240731 -44.81 4375 20250102 19.09 5630 -7.46 20250225 4375 19.09 20250102 9440 -44.81 20240731 4375 19.09 20250102 0.32 N 082640 5000 8067 억 131782508 N N 262 N 00 N
4 20250321 140700 55 60.00 KOSPI 보험 N N N Y 60 N 5230 20 2 0.38 660361075 127319 49.21 5210 5270 5100 6770 3650 5210 5186.67 81.67 0 -24434 5456 5332 5266 5142 5076 5395 5205 8068 1560 5000 3640 10 1 161358585 8439 3.12 0.28 12 0.08 1677.00 18372.00 9440 20240731 -44.60 4375 20250102 19.54 5630 -7.10 20250225 4375 19.54 20250102 9440 -44.60 20240731 4375 19.54 20250102 0.32 N 082640 5000 8067 억 131782508 N N 262 N 00 N
5 20250321 130701 55 60.00 KOSPI 보험 N N N Y 60 N 5240 30 2 0.58 560707430 108224 41.83 5210 5270 5100 6770 3650 5210 5180.99 81.67 0 -25923 5456 5332 5266 5142 5076 5395 5205 8068 1560 5000 3640 10 1 161358585 8455 3.12 0.29 12 0.07 1677.00 18372.00 9440 20240731 -44.49 4375 20250102 19.77 5630 -6.93 20250225 4375 19.77 20250102 9440 -44.49 20240731 4375 19.77 20250102 0.32 N 082640 5000 8067 억 131782508 N N 262 N 00 N
6 20250321 120702 55 60.00 KOSPI 보험 N N N Y 60 N 5210 0 3 0.00 477583215 92295 35.67 5210 5270 5100 6770 3650 5210 5174.53 81.67 0 -27294 5456 5332 5266 5142 5076 5395 5205 8068 1560 5000 3640 10 1 161358585 8407 3.11 0.28 12 0.06 1677.00 18372.00 9440 20240731 -44.81 4375 20250102 19.09 5630 -7.46 20250225 4375 19.09 20250102 9440 -44.81 20240731 4375 19.09 20250102 0.32 N 082640 5000 8067 억 131782508 N N 262 N 00 N
7 20250321 110701 55 60.00 KOSPI 보험 N N N Y 60 N 5210 0 3 0.00 402720195 77975 30.14 5210 5270 5100 6770 3650 5210 5164.73 81.67 0 -20830 5456 5332 5266 5142 5076 5395 5205 8068 1560 5000 3640 10 1 161358585 8407 3.11 0.28 12 0.05 1677.00 18372.00 9440 20240731 -44.81 4375 20250102 19.09 5630 -7.46 20250225 4375 19.09 20250102 9440 -44.81 20240731 4375 19.09 20250102 0.32 N 082640 5000 8067 억 131782508 N N 262 N 00 N
8 20250321 100702 55 60.00 KOSPI 보험 N N N Y 60 N 5180 -30 5 -0.58 271389150 52710 20.37 5210 5270 5100 6770 3650 5210 5148.72 81.67 0 -18785 5456 5332 5266 5142 5076 5395 5205 8068 1560 5000 3640 10 1 161358585 8358 3.09 0.28 12 0.03 1677.00 18372.00 9440 20240731 -45.13 4375 20250102 18.40 5630 -7.99 20250225 4375 18.40 20250102 9440 -45.13 20240731 4375 18.40 20250102 0.32 N 082640 5000 8067 억 131782508 N N 262 N 00 N
9 20250321 090704 55 60.00 KOSPI 보험 N N N Y 60 N 5140 -70 5 -1.34 32907720 6363 2.46 5210 5270 5130 6770 3650 5210 5171.73 81.67 0 -5060 5456 5332 5266 5142 5076 5395 5205 8068 1560 5000 3640 10 1 161358585 8294 3.06 0.28 12 0.00 1677.00 18372.00 9440 20240731 -45.55 4375 20250102 17.49 5630 -8.70 20250225 4375 17.49 20250102 9440 -45.55 20240731 4375 17.49 20250102 0.32 N 082640 5000 8067 억 131782508 N N 262 N 00 N
10 20250320 160954 55 60.00 KOSPI 보험 N N N Y 60 N 5210 10 2 0.19 1360481660 258738 129.12 5200 5390 5200 6760 3640 5200 5258.15 81.71 0 -68283 5313 5256 5163 5106 5013 5285 5135 8068 1560 5000 3640 10 1 161358585 8407 3.11 0.28 12 0.16 1677.00 18372.00 9440 20240731 -44.81 4375 20250102 19.09 5630 -7.46 20250225 4375 19.09 20250102 9440 -44.81 20240731 4375 19.09 20250102 0.31 N 082640 5000 8067 억 131850835 N N 262 N 00 N
11 20250320 150700 55 60.00 KOSPI 보험 N N N Y 60 N 5220 20 2 0.38 1269158860 241214 120.37 5200 5390 5200 6760 3640 5200 5261.55 81.71 0 -60145 5313 5256 5163 5106 5013 5285 5135 8068 1560 5000 3640 10 1 161358585 8423 3.11 0.28 12 0.15 1677.00 18372.00 9440 20240731 -44.70 4375 20250102 19.31 5630 -7.28 20250225 4375 19.31 20250102 9440 -44.70 20240731 4375 19.31 20250102 0.31 N 082640 5000 8067 억 131850835 N N 218 N 00 N
12 20250320 140702 55 60.00 KOSPI 보험 N N N Y 60 N 5220 20 2 0.38 1160922200 220475 110.02 5200 5390 5200 6760 3640 5200 5265.55 81.71 0 -53001 5313 5256 5163 5106 5013 5285 5135 8068 1560 5000 3640 10 1 161358585 8423 3.11 0.28 12 0.14 1677.00 18372.00 9440 20240731 -44.70 4375 20250102 19.31 5630 -7.28 20250225 4375 19.31 20250102 9440 -44.70 20240731 4375 19.31 20250102 0.31 N 082640 5000 8067 억 131850835 N N 218 N 00 N