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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,160635,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5030,-110,5,-2.14,1043385865,205278,111.21,5110,5230,5010,6680,3600,5140,5082.79,81.80,0,-9574,5206,5172,5116,5082,5026,5190,5100,8068,1540,5000,3590,10,1,161358585,8116,3.00,0.27,12,0.13,1677.00,18372.00,9440,20240731,-46.72,4375,20250102,14.97,5630,-10.66,20250225,4375,14.97,20250102,9440,-46.72,20240731,4375,14.97,20250102,0.29,N,082640,5000,8067 억,,131994903,N,N,0,N,00,N
20250307,150638,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5060,-80,5,-1.56,920448170,180821,97.96,5110,5230,5040,6680,3600,5140,5090.38,81.80,0,-4260,5206,5172,5116,5082,5026,5190,5100,8068,1540,5000,3590,10,1,161358585,8165,3.02,0.28,12,0.11,1677.00,18372.00,9440,20240731,-46.40,4375,20250102,15.66,5630,-10.12,20250225,4375,15.66,20250102,9440,-46.40,20240731,4375,15.66,20250102,0.29,N,082640,5000,8067 억,,131994903,N,N,0,N,00,N
20250307,140636,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5050,-90,5,-1.75,794852290,155958,84.49,5110,5230,5040,6680,3600,5140,5096.58,81.80,0,10064,5206,5172,5116,5082,5026,5190,5100,8068,1540,5000,3590,10,1,161358585,8149,3.01,0.27,12,0.10,1677.00,18372.00,9440,20240731,-46.50,4375,20250102,15.43,5630,-10.30,20250225,4375,15.43,20250102,9440,-46.50,20240731,4375,15.43,20250102,0.29,N,082640,5000,8067 억,,131994903,N,N,0,N,00,N
20250307,130637,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5080,-60,5,-1.17,663560020,130056,70.46,5110,5230,5040,6680,3600,5140,5102.11,81.80,0,26035,5206,5172,5116,5082,5026,5190,5100,8068,1540,5000,3590,10,1,161358585,8197,3.03,0.28,12,0.08,1677.00,18372.00,9440,20240731,-46.19,4375,20250102,16.11,5630,-9.77,20250225,4375,16.11,20250102,9440,-46.19,20240731,4375,16.11,20250102,0.29,N,082640,5000,8067 억,,131994903,N,N,0,N,00,N
20250307,120637,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5090,-50,5,-0.97,493423120,96477,52.27,5110,5230,5040,6680,3600,5140,5114.41,81.80,0,11077,5206,5172,5116,5082,5026,5190,5100,8068,1540,5000,3590,10,1,161358585,8213,3.04,0.28,12,0.06,1677.00,18372.00,9440,20240731,-46.08,4375,20250102,16.34,5630,-9.59,20250225,4375,16.34,20250102,9440,-46.08,20240731,4375,16.34,20250102,0.29,N,082640,5000,8067 억,,131994903,N,N,0,N,00,N
20250307,110636,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5120,-20,5,-0.39,321946900,62720,33.98,5110,5230,5090,6680,3600,5140,5133.08,81.80,0,2216,5206,5172,5116,5082,5026,5190,5100,8068,1540,5000,3590,10,1,161358585,8262,3.05,0.28,12,0.04,1677.00,18372.00,9440,20240731,-45.76,4375,20250102,17.03,5630,-9.06,20250225,4375,17.03,20250102,9440,-45.76,20240731,4375,17.03,20250102,0.29,N,082640,5000,8067 억,,131994903,N,N,0,N,00,N
20250307,100634,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5150,10,2,0.19,132867970,25755,13.95,5110,5230,5110,6680,3600,5140,5158.92,81.80,0,-5619,5206,5172,5116,5082,5026,5190,5100,8068,1540,5000,3590,10,1,161358585,8310,3.07,0.28,12,0.02,1677.00,18372.00,9440,20240731,-45.44,4375,20250102,17.71,5630,-8.53,20250225,4375,17.71,20250102,9440,-45.44,20240731,4375,17.71,20250102,0.29,N,082640,5000,8067 억,,131994903,N,N,0,N,00,N
20250307,090638,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5130,-10,5,-0.19,7164280,1395,0.76,5110,5160,5110,6680,3600,5140,5135.68,81.80,0,-429,5206,5172,5116,5082,5026,5190,5100,8068,1540,5000,3590,10,1,161358585,8278,3.06,0.28,12,0.00,1677.00,18372.00,9440,20240731,-45.66,4375,20250102,17.26,5630,-8.88,20250225,4375,17.26,20250102,9440,-45.66,20240731,4375,17.26,20250102,0.29,N,082640,5000,8067 억,,131994903,N,N,0,N,00,N
20250306,160633,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5140,90,2,1.78,943081270,184574,59.79,5120,5150,5060,6560,3540,5050,5109.49,81.81,0,14307,5223,5136,5033,4946,4843,5180,4990,8068,1510,5000,3530,10,1,161358585,8294,3.06,0.28,12,0.11,1677.00,18372.00,9440,20240731,-45.55,4375,20250102,17.49,5630,-8.70,20250225,4375,17.49,20250102,9440,-45.55,20240731,4375,17.49,20250102,0.29,N,082640,5000,8067 억,,132007090,N,N,0,N,00,N
20250306,150632,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5120,70,2,1.39,902348370,176634,57.22,5120,5150,5060,6560,3540,5050,5108.58,81.81,0,14591,5223,5136,5033,4946,4843,5180,4990,8068,1510,5000,3530,10,1,161358585,8262,3.05,0.28,12,0.11,1677.00,18372.00,9440,20240731,-45.76,4375,20250102,17.03,5630,-9.06,20250225,4375,17.03,20250102,9440,-45.76,20240731,4375,17.03,20250102,0.29,N,082640,5000,8067 억,,132007090,N,N,0,N,00,N
20250306,140631,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5110,60,2,1.19,796431360,155910,50.50,5120,5150,5060,6560,3540,5050,5108.28,81.81,0,15017,5223,5136,5033,4946,4843,5180,4990,8068,1510,5000,3530,10,1,161358585,8245,3.05,0.28,12,0.10,1677.00,18372.00,9440,20240731,-45.87,4375,20250102,16.80,5630,-9.24,20250225,4375,16.80,20250102,9440,-45.87,20240731,4375,16.80,20250102,0.29,N,082640,5000,8067 억,,132007090,N,N,0,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 20250307 160635 55 60.00 KOSPI 보험 N N N Y 60 N 5030 -110 5 -2.14 1043385865 205278 111.21 5110 5230 5010 6680 3600 5140 5082.79 81.80 0 -9574 5206 5172 5116 5082 5026 5190 5100 8068 1540 5000 3590 10 1 161358585 8116 3.00 0.27 12 0.13 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 0.29 N 082640 5000 8067 억 131994903 N N 0 N 00 N
3 20250307 150638 55 60.00 KOSPI 보험 N N N Y 60 N 5060 -80 5 -1.56 920448170 180821 97.96 5110 5230 5040 6680 3600 5140 5090.38 81.80 0 -4260 5206 5172 5116 5082 5026 5190 5100 8068 1540 5000 3590 10 1 161358585 8165 3.02 0.28 12 0.11 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 0.29 N 082640 5000 8067 억 131994903 N N 0 N 00 N
4 20250307 140636 55 60.00 KOSPI 보험 N N N Y 60 N 5050 -90 5 -1.75 794852290 155958 84.49 5110 5230 5040 6680 3600 5140 5096.58 81.80 0 10064 5206 5172 5116 5082 5026 5190 5100 8068 1540 5000 3590 10 1 161358585 8149 3.01 0.27 12 0.10 1677.00 18372.00 9440 20240731 -46.50 4375 20250102 15.43 5630 -10.30 20250225 4375 15.43 20250102 9440 -46.50 20240731 4375 15.43 20250102 0.29 N 082640 5000 8067 억 131994903 N N 0 N 00 N
5 20250307 130637 55 60.00 KOSPI 보험 N N N Y 60 N 5080 -60 5 -1.17 663560020 130056 70.46 5110 5230 5040 6680 3600 5140 5102.11 81.80 0 26035 5206 5172 5116 5082 5026 5190 5100 8068 1540 5000 3590 10 1 161358585 8197 3.03 0.28 12 0.08 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 0.29 N 082640 5000 8067 억 131994903 N N 0 N 00 N
6 20250307 120637 55 60.00 KOSPI 보험 N N N Y 60 N 5090 -50 5 -0.97 493423120 96477 52.27 5110 5230 5040 6680 3600 5140 5114.41 81.80 0 11077 5206 5172 5116 5082 5026 5190 5100 8068 1540 5000 3590 10 1 161358585 8213 3.04 0.28 12 0.06 1677.00 18372.00 9440 20240731 -46.08 4375 20250102 16.34 5630 -9.59 20250225 4375 16.34 20250102 9440 -46.08 20240731 4375 16.34 20250102 0.29 N 082640 5000 8067 억 131994903 N N 0 N 00 N
7 20250307 110636 55 60.00 KOSPI 보험 N N N Y 60 N 5120 -20 5 -0.39 321946900 62720 33.98 5110 5230 5090 6680 3600 5140 5133.08 81.80 0 2216 5206 5172 5116 5082 5026 5190 5100 8068 1540 5000 3590 10 1 161358585 8262 3.05 0.28 12 0.04 1677.00 18372.00 9440 20240731 -45.76 4375 20250102 17.03 5630 -9.06 20250225 4375 17.03 20250102 9440 -45.76 20240731 4375 17.03 20250102 0.29 N 082640 5000 8067 억 131994903 N N 0 N 00 N
8 20250307 100634 55 60.00 KOSPI 보험 N N N Y 60 N 5150 10 2 0.19 132867970 25755 13.95 5110 5230 5110 6680 3600 5140 5158.92 81.80 0 -5619 5206 5172 5116 5082 5026 5190 5100 8068 1540 5000 3590 10 1 161358585 8310 3.07 0.28 12 0.02 1677.00 18372.00 9440 20240731 -45.44 4375 20250102 17.71 5630 -8.53 20250225 4375 17.71 20250102 9440 -45.44 20240731 4375 17.71 20250102 0.29 N 082640 5000 8067 억 131994903 N N 0 N 00 N
9 20250307 090638 55 60.00 KOSPI 보험 N N N Y 60 N 5130 -10 5 -0.19 7164280 1395 0.76 5110 5160 5110 6680 3600 5140 5135.68 81.80 0 -429 5206 5172 5116 5082 5026 5190 5100 8068 1540 5000 3590 10 1 161358585 8278 3.06 0.28 12 0.00 1677.00 18372.00 9440 20240731 -45.66 4375 20250102 17.26 5630 -8.88 20250225 4375 17.26 20250102 9440 -45.66 20240731 4375 17.26 20250102 0.29 N 082640 5000 8067 억 131994903 N N 0 N 00 N
10 20250306 160633 55 60.00 KOSPI 보험 N N N Y 60 N 5140 90 2 1.78 943081270 184574 59.79 5120 5150 5060 6560 3540 5050 5109.49 81.81 0 14307 5223 5136 5033 4946 4843 5180 4990 8068 1510 5000 3530 10 1 161358585 8294 3.06 0.28 12 0.11 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 0.29 N 082640 5000 8067 억 132007090 N N 0 N 00 N
11 20250306 150632 55 60.00 KOSPI 보험 N N N Y 60 N 5120 70 2 1.39 902348370 176634 57.22 5120 5150 5060 6560 3540 5050 5108.58 81.81 0 14591 5223 5136 5033 4946 4843 5180 4990 8068 1510 5000 3530 10 1 161358585 8262 3.05 0.28 12 0.11 1677.00 18372.00 9440 20240731 -45.76 4375 20250102 17.03 5630 -9.06 20250225 4375 17.03 20250102 9440 -45.76 20240731 4375 17.03 20250102 0.29 N 082640 5000 8067 억 132007090 N N 0 N 00 N
12 20250306 140631 55 60.00 KOSPI 보험 N N N Y 60 N 5110 60 2 1.19 796431360 155910 50.50 5120 5150 5060 6560 3540 5050 5108.28 81.81 0 15017 5223 5136 5033 4946 4843 5180 4990 8068 1510 5000 3530 10 1 161358585 8245 3.05 0.28 12 0.10 1677.00 18372.00 9440 20240731 -45.87 4375 20250102 16.80 5630 -9.24 20250225 4375 16.80 20250102 9440 -45.87 20240731 4375 16.80 20250102 0.29 N 082640 5000 8067 억 132007090 N N 0 N 00 N