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
085620/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
20250512,160627,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5500,180,2,3.38,1133164440,208696,103.77,5400,5500,5270,6910,3730,5320,5429.06,1.12,0,8264,5626,5472,5346,5192,5066,5410,5130,8851,1590,5000,3830,10,1,177016189,9736,8.01,0.37,12,0.12,687.00,14812.00,6140,20240627,-10.42,4250,20250214,29.41,5530,-0.54,20250430,4250,29.41,20250214,6140,-10.42,20240627,4250,29.41,20250214,0.02,Y,085620,5000,8850 억,,1979065,N,N,12492,N,00,N
20250512,150634,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5480,160,2,3.01,1054492610,194381,96.65,5400,5490,5270,6910,3730,5320,5424.87,1.12,0,3632,5626,5472,5346,5192,5066,5410,5130,8851,1590,5000,3830,10,1,177016189,9700,7.98,0.37,12,0.11,687.00,14812.00,6140,20240627,-10.75,4250,20250214,28.94,5530,-0.90,20250430,4250,28.94,20250214,6140,-10.75,20240627,4250,28.94,20250214,0.02,Y,085620,5000,8850 억,,1979065,N,N,7475,N,00,N
20250512,140633,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5450,130,2,2.44,841444360,155401,77.27,5400,5470,5270,6910,3730,5320,5414.67,1.12,0,-8173,5626,5472,5346,5192,5066,5410,5130,8851,1590,5000,3830,10,1,177016189,9647,7.93,0.37,12,0.09,687.00,14812.00,6140,20240627,-11.24,4250,20250214,28.24,5530,-1.45,20250430,4250,28.24,20250214,6140,-11.24,20240627,4250,28.24,20250214,0.02,Y,085620,5000,8850 억,,1979065,N,N,7475,N,00,N
20250512,130632,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5360,40,2,0.75,281895790,52378,26.04,5400,5410,5270,6910,3730,5320,5381.95,1.12,0,-8330,5626,5472,5346,5192,5066,5410,5130,8851,1590,5000,3830,10,1,177016189,9488,7.80,0.36,12,0.03,687.00,14812.00,6140,20240627,-12.70,4250,20250214,26.12,5530,-3.07,20250430,4250,26.12,20250214,6140,-12.70,20240627,4250,26.12,20250214,0.02,Y,085620,5000,8850 억,,1979065,N,N,7475,N,00,N
20250512,120633,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5370,50,2,0.94,224887930,41742,20.76,5400,5410,5270,6910,3730,5320,5387.57,1.12,0,-5585,5626,5472,5346,5192,5066,5410,5130,8851,1590,5000,3830,10,1,177016189,9506,7.82,0.36,12,0.02,687.00,14812.00,6140,20240627,-12.54,4250,20250214,26.35,5530,-2.89,20250430,4250,26.35,20250214,6140,-12.54,20240627,4250,26.35,20250214,0.02,Y,085620,5000,8850 억,,1979065,N,N,7475,N,00,N
20250512,110633,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5370,50,2,0.94,218016570,40463,20.12,5400,5410,5270,6910,3730,5320,5388.05,1.12,0,-5417,5626,5472,5346,5192,5066,5410,5130,8851,1590,5000,3830,10,1,177016189,9506,7.82,0.36,12,0.02,687.00,14812.00,6140,20240627,-12.54,4250,20250214,26.35,5530,-2.89,20250430,4250,26.35,20250214,6140,-12.54,20240627,4250,26.35,20250214,0.02,Y,085620,5000,8850 억,,1979065,N,N,7475,N,00,N
20250512,100631,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5350,30,2,0.56,203677790,37790,18.79,5400,5410,5270,6910,3730,5320,5389.73,1.12,0,-3763,5626,5472,5346,5192,5066,5410,5130,8851,1590,5000,3830,10,1,177016189,9470,7.79,0.36,12,0.02,687.00,14812.00,6140,20240627,-12.87,4250,20250214,25.88,5530,-3.25,20250430,4250,25.88,20250214,6140,-12.87,20240627,4250,25.88,20250214,0.02,Y,085620,5000,8850 억,,1979065,N,N,7475,N,00,N
20250512,090632,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5270,-50,5,-0.94,2035520,386,0.19,5400,5400,5270,6910,3730,5320,5273.37,1.12,0,-1,5626,5472,5346,5192,5066,5410,5130,8851,1590,5000,3830,10,1,177016189,9329,7.67,0.36,12,0.00,687.00,14812.00,6140,20240627,-14.17,4250,20250214,24.00,5530,-4.70,20250430,4250,24.00,20250214,6140,-14.17,20240627,4250,24.00,20250214,0.02,Y,085620,5000,8850 억,,1979065,N,N,7475,N,00,N
20250509,160628,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5320,10,2,0.19,1092236410,201116,92.11,5430,5500,5220,6900,3720,5310,5430.88,1.13,0,-16940,5583,5446,5313,5176,5043,5380,5110,8851,1590,5000,3820,10,1,177016189,9417,7.74,0.36,12,0.11,687.00,14812.00,6140,20240627,-13.36,4250,20250214,25.18,5530,-3.80,20250430,4250,25.18,20250214,6140,-13.36,20240627,4250,25.18,20250214,0.02,Y,085620,5000,8850 억,,1998562,N,N,7475,N,00,N
20250509,150634,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5370,60,2,1.13,1083439260,199473,91.36,5430,5500,5220,6900,3720,5310,5431.51,1.13,0,-16878,5583,5446,5313,5176,5043,5380,5110,8851,1590,5000,3820,10,1,177016189,9506,7.82,0.36,12,0.11,687.00,14812.00,6140,20240627,-12.54,4250,20250214,26.35,5530,-2.89,20250430,4250,26.35,20250214,6140,-12.54,20240627,4250,26.35,20250214,0.02,Y,085620,5000,8850 억,,1998562,N,N,3514,N,00,N
20250509,140631,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5380,70,2,1.32,1070395170,197046,90.25,5430,5500,5220,6900,3720,5310,5432.21,1.13,0,-15600,5583,5446,5313,5176,5043,5380,5110,8851,1590,5000,3820,10,1,177016189,9523,7.83,0.36,12,0.11,687.00,14812.00,6140,20240627,-12.38,4250,20250214,26.59,5530,-2.71,20250430,4250,26.59,20250214,6140,-12.38,20240627,4250,26.59,20250214,0.02,Y,085620,5000,8850 억,,1998562,N,N,3514,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 160627 55 60.00 KOSPI 보험 N N N Y 60 N 5500 180 2 3.38 1133164440 208696 103.77 5400 5500 5270 6910 3730 5320 5429.06 1.12 0 8264 5626 5472 5346 5192 5066 5410 5130 8851 1590 5000 3830 10 1 177016189 9736 8.01 0.37 12 0.12 687.00 14812.00 6140 20240627 -10.42 4250 20250214 29.41 5530 -0.54 20250430 4250 29.41 20250214 6140 -10.42 20240627 4250 29.41 20250214 0.02 Y 085620 5000 8850 억 1979065 N N 12492 N 00 N
3 20250512 150634 55 60.00 KOSPI 보험 N N N Y 60 N 5480 160 2 3.01 1054492610 194381 96.65 5400 5490 5270 6910 3730 5320 5424.87 1.12 0 3632 5626 5472 5346 5192 5066 5410 5130 8851 1590 5000 3830 10 1 177016189 9700 7.98 0.37 12 0.11 687.00 14812.00 6140 20240627 -10.75 4250 20250214 28.94 5530 -0.90 20250430 4250 28.94 20250214 6140 -10.75 20240627 4250 28.94 20250214 0.02 Y 085620 5000 8850 억 1979065 N N 7475 N 00 N
4 20250512 140633 55 60.00 KOSPI 보험 N N N Y 60 N 5450 130 2 2.44 841444360 155401 77.27 5400 5470 5270 6910 3730 5320 5414.67 1.12 0 -8173 5626 5472 5346 5192 5066 5410 5130 8851 1590 5000 3830 10 1 177016189 9647 7.93 0.37 12 0.09 687.00 14812.00 6140 20240627 -11.24 4250 20250214 28.24 5530 -1.45 20250430 4250 28.24 20250214 6140 -11.24 20240627 4250 28.24 20250214 0.02 Y 085620 5000 8850 억 1979065 N N 7475 N 00 N
5 20250512 130632 55 60.00 KOSPI 보험 N N N Y 60 N 5360 40 2 0.75 281895790 52378 26.04 5400 5410 5270 6910 3730 5320 5381.95 1.12 0 -8330 5626 5472 5346 5192 5066 5410 5130 8851 1590 5000 3830 10 1 177016189 9488 7.80 0.36 12 0.03 687.00 14812.00 6140 20240627 -12.70 4250 20250214 26.12 5530 -3.07 20250430 4250 26.12 20250214 6140 -12.70 20240627 4250 26.12 20250214 0.02 Y 085620 5000 8850 억 1979065 N N 7475 N 00 N
6 20250512 120633 55 60.00 KOSPI 보험 N N N Y 60 N 5370 50 2 0.94 224887930 41742 20.76 5400 5410 5270 6910 3730 5320 5387.57 1.12 0 -5585 5626 5472 5346 5192 5066 5410 5130 8851 1590 5000 3830 10 1 177016189 9506 7.82 0.36 12 0.02 687.00 14812.00 6140 20240627 -12.54 4250 20250214 26.35 5530 -2.89 20250430 4250 26.35 20250214 6140 -12.54 20240627 4250 26.35 20250214 0.02 Y 085620 5000 8850 억 1979065 N N 7475 N 00 N
7 20250512 110633 55 60.00 KOSPI 보험 N N N Y 60 N 5370 50 2 0.94 218016570 40463 20.12 5400 5410 5270 6910 3730 5320 5388.05 1.12 0 -5417 5626 5472 5346 5192 5066 5410 5130 8851 1590 5000 3830 10 1 177016189 9506 7.82 0.36 12 0.02 687.00 14812.00 6140 20240627 -12.54 4250 20250214 26.35 5530 -2.89 20250430 4250 26.35 20250214 6140 -12.54 20240627 4250 26.35 20250214 0.02 Y 085620 5000 8850 억 1979065 N N 7475 N 00 N
8 20250512 100631 55 60.00 KOSPI 보험 N N N Y 60 N 5350 30 2 0.56 203677790 37790 18.79 5400 5410 5270 6910 3730 5320 5389.73 1.12 0 -3763 5626 5472 5346 5192 5066 5410 5130 8851 1590 5000 3830 10 1 177016189 9470 7.79 0.36 12 0.02 687.00 14812.00 6140 20240627 -12.87 4250 20250214 25.88 5530 -3.25 20250430 4250 25.88 20250214 6140 -12.87 20240627 4250 25.88 20250214 0.02 Y 085620 5000 8850 억 1979065 N N 7475 N 00 N
9 20250512 090632 55 60.00 KOSPI 보험 N N N Y 60 N 5270 -50 5 -0.94 2035520 386 0.19 5400 5400 5270 6910 3730 5320 5273.37 1.12 0 -1 5626 5472 5346 5192 5066 5410 5130 8851 1590 5000 3830 10 1 177016189 9329 7.67 0.36 12 0.00 687.00 14812.00 6140 20240627 -14.17 4250 20250214 24.00 5530 -4.70 20250430 4250 24.00 20250214 6140 -14.17 20240627 4250 24.00 20250214 0.02 Y 085620 5000 8850 억 1979065 N N 7475 N 00 N
10 20250509 160628 55 60.00 KOSPI 보험 N N N Y 60 N 5320 10 2 0.19 1092236410 201116 92.11 5430 5500 5220 6900 3720 5310 5430.88 1.13 0 -16940 5583 5446 5313 5176 5043 5380 5110 8851 1590 5000 3820 10 1 177016189 9417 7.74 0.36 12 0.11 687.00 14812.00 6140 20240627 -13.36 4250 20250214 25.18 5530 -3.80 20250430 4250 25.18 20250214 6140 -13.36 20240627 4250 25.18 20250214 0.02 Y 085620 5000 8850 억 1998562 N N 7475 N 00 N
11 20250509 150634 55 60.00 KOSPI 보험 N N N Y 60 N 5370 60 2 1.13 1083439260 199473 91.36 5430 5500 5220 6900 3720 5310 5431.51 1.13 0 -16878 5583 5446 5313 5176 5043 5380 5110 8851 1590 5000 3820 10 1 177016189 9506 7.82 0.36 12 0.11 687.00 14812.00 6140 20240627 -12.54 4250 20250214 26.35 5530 -2.89 20250430 4250 26.35 20250214 6140 -12.54 20240627 4250 26.35 20250214 0.02 Y 085620 5000 8850 억 1998562 N N 3514 N 00 N
12 20250509 140631 55 60.00 KOSPI 보험 N N N Y 60 N 5380 70 2 1.32 1070395170 197046 90.25 5430 5500 5220 6900 3720 5310 5432.21 1.13 0 -15600 5583 5446 5313 5176 5043 5380 5110 8851 1590 5000 3820 10 1 177016189 9523 7.83 0.36 12 0.11 687.00 14812.00 6140 20240627 -12.38 4250 20250214 26.59 5530 -2.71 20250430 4250 26.59 20250214 6140 -12.38 20240627 4250 26.59 20250214 0.02 Y 085620 5000 8850 억 1998562 N N 3514 N 00 N