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
031210/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
20250512,160348,57,100.00,KOSPI,,보험,N,N,N,N, ,N,36450,700,2,1.96,4210461650,116334,82.10,35750,36450,35650,46450,25050,35750,36192.66,0.72,0,47801,36950,36350,35950,35350,34950,36150,35150,1746,10700,2500,25020,50,1,69821598,25450,11.94,0.49,12,0.17,3052.00,74048.00,40500,20250319,-10.00,26550,20250314,37.29,40500,-10.00,20250319,26550,37.29,20250314,40500,-10.00,20250319,26550,37.29,20250314,0.09,Y,031210,2500,1745 억,,504725,N,N,3571,N,00,N
20250512,150352,57,100.00,KOSPI,,보험,N,N,N,N, ,N,36300,550,2,1.54,3448502200,95403,67.33,35750,36400,35650,46450,25050,35750,36146.69,0.72,0,32373,36950,36350,35950,35350,34950,36150,35150,1746,10700,2500,25020,50,1,69821598,25345,11.89,0.49,12,0.14,3052.00,74048.00,40500,20250319,-10.37,26550,20250314,36.72,40500,-10.37,20250319,26550,36.72,20250314,40500,-10.37,20250319,26550,36.72,20250314,0.09,Y,031210,2500,1745 억,,504725,N,N,1673,N,00,N
20250512,140351,57,100.00,KOSPI,,보험,N,N,N,N, ,N,36250,500,2,1.40,2879026125,79720,56.26,35750,36350,35650,46450,25050,35750,36114.23,0.72,0,24439,36950,36350,35950,35350,34950,36150,35150,1746,10700,2500,25020,50,1,69821598,25310,11.88,0.49,12,0.11,3052.00,74048.00,40500,20250319,-10.49,26550,20250314,36.53,40500,-10.49,20250319,26550,36.53,20250314,40500,-10.49,20250319,26550,36.53,20250314,0.09,Y,031210,2500,1745 억,,504725,N,N,1673,N,00,N
20250512,130350,57,100.00,KOSPI,,보험,N,N,N,N, ,N,36300,550,2,1.54,2514078025,69665,49.17,35750,36350,35650,46450,25050,35750,36088.11,0.72,0,21361,36950,36350,35950,35350,34950,36150,35150,1746,10700,2500,25020,50,1,69821598,25345,11.89,0.49,12,0.10,3052.00,74048.00,40500,20250319,-10.37,26550,20250314,36.72,40500,-10.37,20250319,26550,36.72,20250314,40500,-10.37,20250319,26550,36.72,20250314,0.09,Y,031210,2500,1745 억,,504725,N,N,1673,N,00,N
20250512,120352,57,100.00,KOSPI,,보험,N,N,N,N, ,N,36300,550,2,1.54,2145019250,59478,41.98,35750,36350,35650,46450,25050,35750,36064.08,0.72,0,18565,36950,36350,35950,35350,34950,36150,35150,1746,10700,2500,25020,50,1,69821598,25345,11.89,0.49,12,0.09,3052.00,74048.00,40500,20250319,-10.37,26550,20250314,36.72,40500,-10.37,20250319,26550,36.72,20250314,40500,-10.37,20250319,26550,36.72,20250314,0.09,Y,031210,2500,1745 억,,504725,N,N,1673,N,00,N
20250512,110352,57,100.00,KOSPI,,보험,N,N,N,N, ,N,36050,300,2,0.84,1626515750,45160,31.87,35750,36300,35650,46450,25050,35750,36016.73,0.72,0,11236,36950,36350,35950,35350,34950,36150,35150,1746,10700,2500,25020,50,1,69821598,25171,11.81,0.49,12,0.06,3052.00,74048.00,40500,20250319,-10.99,26550,20250314,35.78,40500,-10.99,20250319,26550,35.78,20250314,40500,-10.99,20250319,26550,35.78,20250314,0.09,Y,031210,2500,1745 억,,504725,N,N,1673,N,00,N
20250512,100350,57,100.00,KOSPI,,보험,N,N,N,N, ,N,36000,250,2,0.70,1143245475,31718,22.38,35750,36300,35650,46450,25050,35750,36044.06,0.72,0,6954,36950,36350,35950,35350,34950,36150,35150,1746,10700,2500,25020,50,1,69821598,25136,11.80,0.49,12,0.05,3052.00,74048.00,40500,20250319,-11.11,26550,20250314,35.59,40500,-11.11,20250319,26550,35.59,20250314,40500,-11.11,20250319,26550,35.59,20250314,0.09,Y,031210,2500,1745 억,,504725,N,N,1673,N,00,N
20250512,090352,57,100.00,KOSPI,,보험,N,N,N,N, ,N,35950,200,2,0.56,77791100,2170,1.53,35750,36000,35650,46450,25050,35750,35848.43,0.72,0,-847,36950,36350,35950,35350,34950,36150,35150,1746,10700,2500,25020,50,1,69821598,25101,11.78,0.49,12,0.00,3052.00,74048.00,40500,20250319,-11.23,26550,20250314,35.40,40500,-11.23,20250319,26550,35.40,20250314,40500,-11.23,20250319,26550,35.40,20250314,0.09,Y,031210,2500,1745 억,,504725,N,N,1673,N,00,N
20250509,160351,57,100.00,KOSPI,,보험,N,N,N,N, ,N,35750,-500,5,-1.38,5052747400,140718,90.30,36450,36550,35550,47100,25400,36250,35906.99,0.76,0,-25928,37083,36666,36083,35666,35083,36875,35875,1746,10850,2500,25370,50,1,69821598,24961,11.71,0.48,12,0.20,3052.00,74048.00,40500,20250319,-11.73,26550,20250314,34.65,40500,-11.73,20250319,26550,34.65,20250314,40500,-11.73,20250319,26550,34.65,20250314,0.09,Y,031210,2500,1745 억,,531750,N,N,1673,N,00,N
20250509,150351,57,100.00,KOSPI,,보험,N,N,N,N, ,N,35700,-550,5,-1.52,4525881200,126019,80.86,36450,36550,35550,47100,25400,36250,35914.28,0.76,0,-28908,37083,36666,36083,35666,35083,36875,35875,1746,10850,2500,25370,50,1,69821598,24926,11.70,0.48,12,0.18,3052.00,74048.00,40500,20250319,-11.85,26550,20250314,34.46,40500,-11.85,20250319,26550,34.46,20250314,40500,-11.85,20250319,26550,34.46,20250314,0.09,Y,031210,2500,1745 억,,531750,N,N,1694,N,00,N
20250509,140350,57,100.00,KOSPI,,보험,N,N,N,N, ,N,35800,-450,5,-1.24,3713107575,103200,66.22,36450,36550,35650,47100,25400,36250,35979.72,0.76,0,-21286,37083,36666,36083,35666,35083,36875,35875,1746,10850,2500,25370,50,1,69821598,24996,11.73,0.48,12,0.15,3052.00,74048.00,40500,20250319,-11.60,26550,20250314,34.84,40500,-11.60,20250319,26550,34.84,20250314,40500,-11.60,20250319,26550,34.84,20250314,0.09,Y,031210,2500,1745 억,,531750,N,N,1694,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 160348 57 100.00 KOSPI 보험 N N N N N 36450 700 2 1.96 4210461650 116334 82.10 35750 36450 35650 46450 25050 35750 36192.66 0.72 0 47801 36950 36350 35950 35350 34950 36150 35150 1746 10700 2500 25020 50 1 69821598 25450 11.94 0.49 12 0.17 3052.00 74048.00 40500 20250319 -10.00 26550 20250314 37.29 40500 -10.00 20250319 26550 37.29 20250314 40500 -10.00 20250319 26550 37.29 20250314 0.09 Y 031210 2500 1745 억 504725 N N 3571 N 00 N
3 20250512 150352 57 100.00 KOSPI 보험 N N N N N 36300 550 2 1.54 3448502200 95403 67.33 35750 36400 35650 46450 25050 35750 36146.69 0.72 0 32373 36950 36350 35950 35350 34950 36150 35150 1746 10700 2500 25020 50 1 69821598 25345 11.89 0.49 12 0.14 3052.00 74048.00 40500 20250319 -10.37 26550 20250314 36.72 40500 -10.37 20250319 26550 36.72 20250314 40500 -10.37 20250319 26550 36.72 20250314 0.09 Y 031210 2500 1745 억 504725 N N 1673 N 00 N
4 20250512 140351 57 100.00 KOSPI 보험 N N N N N 36250 500 2 1.40 2879026125 79720 56.26 35750 36350 35650 46450 25050 35750 36114.23 0.72 0 24439 36950 36350 35950 35350 34950 36150 35150 1746 10700 2500 25020 50 1 69821598 25310 11.88 0.49 12 0.11 3052.00 74048.00 40500 20250319 -10.49 26550 20250314 36.53 40500 -10.49 20250319 26550 36.53 20250314 40500 -10.49 20250319 26550 36.53 20250314 0.09 Y 031210 2500 1745 억 504725 N N 1673 N 00 N
5 20250512 130350 57 100.00 KOSPI 보험 N N N N N 36300 550 2 1.54 2514078025 69665 49.17 35750 36350 35650 46450 25050 35750 36088.11 0.72 0 21361 36950 36350 35950 35350 34950 36150 35150 1746 10700 2500 25020 50 1 69821598 25345 11.89 0.49 12 0.10 3052.00 74048.00 40500 20250319 -10.37 26550 20250314 36.72 40500 -10.37 20250319 26550 36.72 20250314 40500 -10.37 20250319 26550 36.72 20250314 0.09 Y 031210 2500 1745 억 504725 N N 1673 N 00 N
6 20250512 120352 57 100.00 KOSPI 보험 N N N N N 36300 550 2 1.54 2145019250 59478 41.98 35750 36350 35650 46450 25050 35750 36064.08 0.72 0 18565 36950 36350 35950 35350 34950 36150 35150 1746 10700 2500 25020 50 1 69821598 25345 11.89 0.49 12 0.09 3052.00 74048.00 40500 20250319 -10.37 26550 20250314 36.72 40500 -10.37 20250319 26550 36.72 20250314 40500 -10.37 20250319 26550 36.72 20250314 0.09 Y 031210 2500 1745 억 504725 N N 1673 N 00 N
7 20250512 110352 57 100.00 KOSPI 보험 N N N N N 36050 300 2 0.84 1626515750 45160 31.87 35750 36300 35650 46450 25050 35750 36016.73 0.72 0 11236 36950 36350 35950 35350 34950 36150 35150 1746 10700 2500 25020 50 1 69821598 25171 11.81 0.49 12 0.06 3052.00 74048.00 40500 20250319 -10.99 26550 20250314 35.78 40500 -10.99 20250319 26550 35.78 20250314 40500 -10.99 20250319 26550 35.78 20250314 0.09 Y 031210 2500 1745 억 504725 N N 1673 N 00 N
8 20250512 100350 57 100.00 KOSPI 보험 N N N N N 36000 250 2 0.70 1143245475 31718 22.38 35750 36300 35650 46450 25050 35750 36044.06 0.72 0 6954 36950 36350 35950 35350 34950 36150 35150 1746 10700 2500 25020 50 1 69821598 25136 11.80 0.49 12 0.05 3052.00 74048.00 40500 20250319 -11.11 26550 20250314 35.59 40500 -11.11 20250319 26550 35.59 20250314 40500 -11.11 20250319 26550 35.59 20250314 0.09 Y 031210 2500 1745 억 504725 N N 1673 N 00 N
9 20250512 090352 57 100.00 KOSPI 보험 N N N N N 35950 200 2 0.56 77791100 2170 1.53 35750 36000 35650 46450 25050 35750 35848.43 0.72 0 -847 36950 36350 35950 35350 34950 36150 35150 1746 10700 2500 25020 50 1 69821598 25101 11.78 0.49 12 0.00 3052.00 74048.00 40500 20250319 -11.23 26550 20250314 35.40 40500 -11.23 20250319 26550 35.40 20250314 40500 -11.23 20250319 26550 35.40 20250314 0.09 Y 031210 2500 1745 억 504725 N N 1673 N 00 N
10 20250509 160351 57 100.00 KOSPI 보험 N N N N N 35750 -500 5 -1.38 5052747400 140718 90.30 36450 36550 35550 47100 25400 36250 35906.99 0.76 0 -25928 37083 36666 36083 35666 35083 36875 35875 1746 10850 2500 25370 50 1 69821598 24961 11.71 0.48 12 0.20 3052.00 74048.00 40500 20250319 -11.73 26550 20250314 34.65 40500 -11.73 20250319 26550 34.65 20250314 40500 -11.73 20250319 26550 34.65 20250314 0.09 Y 031210 2500 1745 억 531750 N N 1673 N 00 N
11 20250509 150351 57 100.00 KOSPI 보험 N N N N N 35700 -550 5 -1.52 4525881200 126019 80.86 36450 36550 35550 47100 25400 36250 35914.28 0.76 0 -28908 37083 36666 36083 35666 35083 36875 35875 1746 10850 2500 25370 50 1 69821598 24926 11.70 0.48 12 0.18 3052.00 74048.00 40500 20250319 -11.85 26550 20250314 34.46 40500 -11.85 20250319 26550 34.46 20250314 40500 -11.85 20250319 26550 34.46 20250314 0.09 Y 031210 2500 1745 억 531750 N N 1694 N 00 N
12 20250509 140350 57 100.00 KOSPI 보험 N N N N N 35800 -450 5 -1.24 3713107575 103200 66.22 36450 36550 35650 47100 25400 36250 35979.72 0.76 0 -21286 37083 36666 36083 35666 35083 36875 35875 1746 10850 2500 25370 50 1 69821598 24996 11.73 0.48 12 0.15 3052.00 74048.00 40500 20250319 -11.60 26550 20250314 34.84 40500 -11.60 20250319 26550 34.84 20250314 40500 -11.60 20250319 26550 34.84 20250314 0.09 Y 031210 2500 1745 억 531750 N N 1694 N 00 N