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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000370/price/prices-20250501.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
20250512,160105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4080,110,2,2.77,854759334,210404,111.51,4005,4100,3995,5160,2780,3970,4062.47,13.95,0,80107,4013,3991,3968,3946,3923,3980,3935,5837,1190,5000,2930,5,1,116738915,4763,1.84,0.22,12,0.18,2217.00,18528.00,6230,20240820,-34.51,3640,20250409,12.09,4365,-6.53,20250313,3640,12.09,20250409,6230,-34.51,20240820,3640,12.09,20250409,0.66,Y,000370,5000,5836 억,,16282511,N,N,15964,N,00,N
20250512,150105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4045,75,2,1.89,805206364,198221,105.05,4005,4100,3995,5160,2780,3970,4062.16,13.95,0,76779,4013,3991,3968,3946,3923,3980,3935,5837,1190,5000,2930,5,1,116738915,4722,1.82,0.22,12,0.17,2217.00,18528.00,6230,20240820,-35.07,3640,20250409,11.13,4365,-7.33,20250313,3640,11.13,20250409,6230,-35.07,20240820,3640,11.13,20250409,0.66,Y,000370,5000,5836 억,,16282511,N,N,17591,N,00,N
20250512,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4045,75,2,1.89,696707689,171396,90.83,4005,4100,3995,5160,2780,3970,4064.90,13.95,0,65769,4013,3991,3968,3946,3923,3980,3935,5837,1190,5000,2930,5,1,116738915,4722,1.82,0.22,12,0.15,2217.00,18528.00,6230,20240820,-35.07,3640,20250409,11.13,4365,-7.33,20250313,3640,11.13,20250409,6230,-35.07,20240820,3640,11.13,20250409,0.66,Y,000370,5000,5836 억,,16282511,N,N,17591,N,00,N
20250512,130105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4055,85,2,2.14,648574609,159512,84.54,4005,4100,3995,5160,2780,3970,4065.99,13.95,0,60092,4013,3991,3968,3946,3923,3980,3935,5837,1190,5000,2930,5,1,116738915,4734,1.83,0.22,12,0.14,2217.00,18528.00,6230,20240820,-34.91,3640,20250409,11.40,4365,-7.10,20250313,3640,11.40,20250409,6230,-34.91,20240820,3640,11.40,20250409,0.66,Y,000370,5000,5836 억,,16282511,N,N,17591,N,00,N
20250512,120105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4065,95,2,2.39,578477240,142247,75.39,4005,4100,3995,5160,2780,3970,4066.71,13.95,0,66812,4013,3991,3968,3946,3923,3980,3935,5837,1190,5000,2930,5,1,116738915,4745,1.83,0.22,12,0.12,2217.00,18528.00,6230,20240820,-34.75,3640,20250409,11.68,4365,-6.87,20250313,3640,11.68,20250409,6230,-34.75,20240820,3640,11.68,20250409,0.66,Y,000370,5000,5836 억,,16282511,N,N,17591,N,00,N
20250512,110105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4060,90,2,2.27,491362900,120823,64.03,4005,4100,3995,5160,2780,3970,4066.80,13.95,0,62107,4013,3991,3968,3946,3923,3980,3935,5837,1190,5000,2930,5,1,116738915,4740,1.83,0.22,12,0.10,2217.00,18528.00,6230,20240820,-34.83,3640,20250409,11.54,4365,-6.99,20250313,3640,11.54,20250409,6230,-34.83,20240820,3640,11.54,20250409,0.66,Y,000370,5000,5836 억,,16282511,N,N,17591,N,00,N
20250512,100106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4085,115,2,2.90,364875143,89700,47.54,4005,4100,3995,5160,2780,3970,4067.73,13.95,0,52895,4013,3991,3968,3946,3923,3980,3935,5837,1190,5000,2930,5,1,116738915,4769,1.84,0.22,12,0.08,2217.00,18528.00,6230,20240820,-34.43,3640,20250409,12.23,4365,-6.41,20250313,3640,12.23,20250409,6230,-34.43,20240820,3640,12.23,20250409,0.66,Y,000370,5000,5836 억,,16282511,N,N,17591,N,00,N
20250512,090105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3995,25,2,0.63,18752665,4683,2.48,4005,4005,3995,5160,2780,3970,4004.41,13.95,0,-1487,4013,3991,3968,3946,3923,3980,3935,5837,1190,5000,2930,5,1,116738915,4664,1.80,0.22,12,0.00,2217.00,18528.00,6230,20240820,-35.87,3640,20250409,9.75,4365,-8.48,20250313,3640,9.75,20250409,6230,-35.87,20240820,3640,9.75,20250409,0.66,Y,000370,5000,5836 억,,16282511,N,N,17591,N,00,N
20250509,160105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3970,0,3,0.00,746238206,188690,203.01,3990,3990,3945,5160,2780,3970,3954.84,13.94,0,-75981,4020,3995,3975,3950,3930,3985,3940,5837,1190,5000,2930,5,1,116738915,4635,1.79,0.21,12,0.16,2217.00,18528.00,6230,20240820,-36.28,3640,20250409,9.07,4365,-9.05,20250313,3640,9.07,20250409,6230,-36.28,20240820,3640,9.07,20250409,0.64,Y,000370,5000,5836 억,,16276021,N,N,17591,N,00,N
20250509,150105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3960,-10,5,-0.25,619837126,156807,168.71,3990,3990,3945,5160,2780,3970,3952.87,13.94,0,-59420,4020,3995,3975,3950,3930,3985,3940,5837,1190,5000,2930,5,1,116738915,4623,1.79,0.21,12,0.13,2217.00,18528.00,6230,20240820,-36.44,3640,20250409,8.79,4365,-9.28,20250313,3640,8.79,20250409,6230,-36.44,20240820,3640,8.79,20250409,0.64,Y,000370,5000,5836 억,,16276021,N,N,8419,N,00,N
20250509,140105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3950,-20,5,-0.50,492340621,124528,133.98,3990,3990,3945,5160,2780,3970,3953.65,13.94,0,-43264,4020,3995,3975,3950,3930,3985,3940,5837,1190,5000,2930,5,1,116738915,4611,1.78,0.21,12,0.11,2217.00,18528.00,6230,20240820,-36.60,3640,20250409,8.52,4365,-9.51,20250313,3640,8.52,20250409,6230,-36.60,20240820,3640,8.52,20250409,0.64,Y,000370,5000,5836 억,,16276021,N,N,8419,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 20250512 160105 55 60.00 KOSPI 보험 N N N Y 60 N 4080 110 2 2.77 854759334 210404 111.51 4005 4100 3995 5160 2780 3970 4062.47 13.95 0 80107 4013 3991 3968 3946 3923 3980 3935 5837 1190 5000 2930 5 1 116738915 4763 1.84 0.22 12 0.18 2217.00 18528.00 6230 20240820 -34.51 3640 20250409 12.09 4365 -6.53 20250313 3640 12.09 20250409 6230 -34.51 20240820 3640 12.09 20250409 0.66 Y 000370 5000 5836 억 16282511 N N 15964 N 00 N
3 20250512 150105 55 60.00 KOSPI 보험 N N N Y 60 N 4045 75 2 1.89 805206364 198221 105.05 4005 4100 3995 5160 2780 3970 4062.16 13.95 0 76779 4013 3991 3968 3946 3923 3980 3935 5837 1190 5000 2930 5 1 116738915 4722 1.82 0.22 12 0.17 2217.00 18528.00 6230 20240820 -35.07 3640 20250409 11.13 4365 -7.33 20250313 3640 11.13 20250409 6230 -35.07 20240820 3640 11.13 20250409 0.66 Y 000370 5000 5836 억 16282511 N N 17591 N 00 N
4 20250512 140106 55 60.00 KOSPI 보험 N N N Y 60 N 4045 75 2 1.89 696707689 171396 90.83 4005 4100 3995 5160 2780 3970 4064.90 13.95 0 65769 4013 3991 3968 3946 3923 3980 3935 5837 1190 5000 2930 5 1 116738915 4722 1.82 0.22 12 0.15 2217.00 18528.00 6230 20240820 -35.07 3640 20250409 11.13 4365 -7.33 20250313 3640 11.13 20250409 6230 -35.07 20240820 3640 11.13 20250409 0.66 Y 000370 5000 5836 억 16282511 N N 17591 N 00 N
5 20250512 130105 55 60.00 KOSPI 보험 N N N Y 60 N 4055 85 2 2.14 648574609 159512 84.54 4005 4100 3995 5160 2780 3970 4065.99 13.95 0 60092 4013 3991 3968 3946 3923 3980 3935 5837 1190 5000 2930 5 1 116738915 4734 1.83 0.22 12 0.14 2217.00 18528.00 6230 20240820 -34.91 3640 20250409 11.40 4365 -7.10 20250313 3640 11.40 20250409 6230 -34.91 20240820 3640 11.40 20250409 0.66 Y 000370 5000 5836 억 16282511 N N 17591 N 00 N
6 20250512 120105 55 60.00 KOSPI 보험 N N N Y 60 N 4065 95 2 2.39 578477240 142247 75.39 4005 4100 3995 5160 2780 3970 4066.71 13.95 0 66812 4013 3991 3968 3946 3923 3980 3935 5837 1190 5000 2930 5 1 116738915 4745 1.83 0.22 12 0.12 2217.00 18528.00 6230 20240820 -34.75 3640 20250409 11.68 4365 -6.87 20250313 3640 11.68 20250409 6230 -34.75 20240820 3640 11.68 20250409 0.66 Y 000370 5000 5836 억 16282511 N N 17591 N 00 N
7 20250512 110105 55 60.00 KOSPI 보험 N N N Y 60 N 4060 90 2 2.27 491362900 120823 64.03 4005 4100 3995 5160 2780 3970 4066.80 13.95 0 62107 4013 3991 3968 3946 3923 3980 3935 5837 1190 5000 2930 5 1 116738915 4740 1.83 0.22 12 0.10 2217.00 18528.00 6230 20240820 -34.83 3640 20250409 11.54 4365 -6.99 20250313 3640 11.54 20250409 6230 -34.83 20240820 3640 11.54 20250409 0.66 Y 000370 5000 5836 억 16282511 N N 17591 N 00 N
8 20250512 100106 55 60.00 KOSPI 보험 N N N Y 60 N 4085 115 2 2.90 364875143 89700 47.54 4005 4100 3995 5160 2780 3970 4067.73 13.95 0 52895 4013 3991 3968 3946 3923 3980 3935 5837 1190 5000 2930 5 1 116738915 4769 1.84 0.22 12 0.08 2217.00 18528.00 6230 20240820 -34.43 3640 20250409 12.23 4365 -6.41 20250313 3640 12.23 20250409 6230 -34.43 20240820 3640 12.23 20250409 0.66 Y 000370 5000 5836 억 16282511 N N 17591 N 00 N
9 20250512 090105 55 60.00 KOSPI 보험 N N N Y 60 N 3995 25 2 0.63 18752665 4683 2.48 4005 4005 3995 5160 2780 3970 4004.41 13.95 0 -1487 4013 3991 3968 3946 3923 3980 3935 5837 1190 5000 2930 5 1 116738915 4664 1.80 0.22 12 0.00 2217.00 18528.00 6230 20240820 -35.87 3640 20250409 9.75 4365 -8.48 20250313 3640 9.75 20250409 6230 -35.87 20240820 3640 9.75 20250409 0.66 Y 000370 5000 5836 억 16282511 N N 17591 N 00 N
10 20250509 160105 55 60.00 KOSPI 보험 N N N Y 60 N 3970 0 3 0.00 746238206 188690 203.01 3990 3990 3945 5160 2780 3970 3954.84 13.94 0 -75981 4020 3995 3975 3950 3930 3985 3940 5837 1190 5000 2930 5 1 116738915 4635 1.79 0.21 12 0.16 2217.00 18528.00 6230 20240820 -36.28 3640 20250409 9.07 4365 -9.05 20250313 3640 9.07 20250409 6230 -36.28 20240820 3640 9.07 20250409 0.64 Y 000370 5000 5836 억 16276021 N N 17591 N 00 N
11 20250509 150105 55 60.00 KOSPI 보험 N N N Y 60 N 3960 -10 5 -0.25 619837126 156807 168.71 3990 3990 3945 5160 2780 3970 3952.87 13.94 0 -59420 4020 3995 3975 3950 3930 3985 3940 5837 1190 5000 2930 5 1 116738915 4623 1.79 0.21 12 0.13 2217.00 18528.00 6230 20240820 -36.44 3640 20250409 8.79 4365 -9.28 20250313 3640 8.79 20250409 6230 -36.44 20240820 3640 8.79 20250409 0.64 Y 000370 5000 5836 억 16276021 N N 8419 N 00 N
12 20250509 140105 55 60.00 KOSPI 보험 N N N Y 60 N 3950 -20 5 -0.50 492340621 124528 133.98 3990 3990 3945 5160 2780 3970 3953.65 13.94 0 -43264 4020 3995 3975 3950 3930 3985 3940 5837 1190 5000 2930 5 1 116738915 4611 1.78 0.21 12 0.11 2217.00 18528.00 6230 20240820 -36.60 3640 20250409 8.52 4365 -9.51 20250313 3640 8.52 20250409 6230 -36.60 20240820 3640 8.52 20250409 0.64 Y 000370 5000 5836 억 16276021 N N 8419 N 00 N