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
088350/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
20250512,160634,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2675,30,2,1.13,2057836335,770895,153.69,2645,2695,2645,3435,1855,2645,2669.41,10.05,0,-177820,2668,2656,2643,2631,2618,2657,2632,43427,790,5000,2010,5,1,868530000,23233,3.15,0.18,12,0.09,849.00,14644.00,3240,20240711,-17.44,2370,20250409,12.87,2845,-5.98,20250219,2370,12.87,20250409,3240,-17.44,20240711,2370,12.87,20250409,0.28,Y,088350,5000,43426 억,,87276388,N,N,50462,N,00,N
20250512,150642,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2660,15,2,0.57,1809530376,677903,135.15,2645,2695,2645,3435,1855,2645,2669.31,10.05,0,-156317,2668,2656,2643,2631,2618,2657,2632,43427,790,5000,2010,5,1,868530000,23103,3.13,0.18,12,0.08,849.00,14644.00,3240,20240711,-17.90,2370,20250409,12.24,2845,-6.50,20250219,2370,12.24,20250409,3240,-17.90,20240711,2370,12.24,20250409,0.28,Y,088350,5000,43426 억,,87276388,N,N,48710,N,00,N
20250512,140640,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2660,15,2,0.57,1445720637,541104,107.87,2645,2695,2645,3435,1855,2645,2671.80,10.05,0,-61631,2668,2656,2643,2631,2618,2657,2632,43427,790,5000,2010,5,1,868530000,23103,3.13,0.18,12,0.06,849.00,14644.00,3240,20240711,-17.90,2370,20250409,12.24,2845,-6.50,20250219,2370,12.24,20250409,3240,-17.90,20240711,2370,12.24,20250409,0.28,Y,088350,5000,43426 억,,87276388,N,N,48710,N,00,N
20250512,130640,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2665,20,2,0.76,1224702308,457959,91.30,2645,2695,2645,3435,1855,2645,2674.26,10.05,0,-2569,2668,2656,2643,2631,2618,2657,2632,43427,790,5000,2010,5,1,868530000,23146,3.14,0.18,12,0.05,849.00,14644.00,3240,20240711,-17.75,2370,20250409,12.45,2845,-6.33,20250219,2370,12.45,20250409,3240,-17.75,20240711,2370,12.45,20250409,0.28,Y,088350,5000,43426 억,,87276388,N,N,48710,N,00,N
20250512,120641,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2670,25,2,0.95,1115259913,416895,83.11,2645,2695,2645,3435,1855,2645,2675.16,10.05,0,6677,2668,2656,2643,2631,2618,2657,2632,43427,790,5000,2010,5,1,868530000,23190,3.14,0.18,12,0.05,849.00,14644.00,3240,20240711,-17.59,2370,20250409,12.66,2845,-6.15,20250219,2370,12.66,20250409,3240,-17.59,20240711,2370,12.66,20250409,0.28,Y,088350,5000,43426 억,,87276388,N,N,48710,N,00,N
20250512,110640,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2665,20,2,0.76,928576668,346807,69.14,2645,2695,2645,3435,1855,2645,2677.50,10.05,0,8481,2668,2656,2643,2631,2618,2657,2632,43427,790,5000,2010,5,1,868530000,23146,3.14,0.18,12,0.04,849.00,14644.00,3240,20240711,-17.75,2370,20250409,12.45,2845,-6.33,20250219,2370,12.45,20250409,3240,-17.75,20240711,2370,12.45,20250409,0.28,Y,088350,5000,43426 억,,87276388,N,N,48710,N,00,N
20250512,100638,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2685,40,2,1.51,656949903,245212,48.89,2645,2695,2645,3435,1855,2645,2679.11,10.05,0,58523,2668,2656,2643,2631,2618,2657,2632,43427,790,5000,2010,5,1,868530000,23320,3.16,0.18,12,0.03,849.00,14644.00,3240,20240711,-17.13,2370,20250409,13.29,2845,-5.62,20250219,2370,13.29,20250409,3240,-17.13,20240711,2370,13.29,20250409,0.28,Y,088350,5000,43426 억,,87276388,N,N,48710,N,00,N
20250512,090640,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2675,30,2,1.13,117100960,43988,8.77,2645,2680,2645,3435,1855,2645,2662.11,10.05,0,12336,2668,2656,2643,2631,2618,2657,2632,43427,790,5000,2010,5,1,868530000,23233,3.15,0.18,12,0.01,849.00,14644.00,3240,20240711,-17.44,2370,20250409,12.87,2845,-5.98,20250219,2370,12.87,20250409,3240,-17.44,20240711,2370,12.87,20250409,0.28,Y,088350,5000,43426 억,,87276388,N,N,48710,N,00,N
20250509,160635,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2645,5,2,0.19,1326123392,501605,35.88,2645,2655,2630,3430,1850,2640,2643.76,10.04,0,33886,2713,2676,2638,2601,2563,2695,2620,43427,790,5000,2000,5,1,868530000,22973,3.12,0.18,12,0.06,849.00,14644.00,3240,20240711,-18.36,2370,20250409,11.60,2845,-7.03,20250219,2370,11.60,20250409,3240,-18.36,20240711,2370,11.60,20250409,0.28,Y,088350,5000,43426 억,,87179114,N,N,48710,N,00,N
20250509,150641,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2645,5,2,0.19,1160938022,439155,31.42,2645,2655,2630,3430,1850,2640,2643.57,10.04,0,23226,2713,2676,2638,2601,2563,2695,2620,43427,790,5000,2000,5,1,868530000,22973,3.12,0.18,12,0.05,849.00,14644.00,3240,20240711,-18.36,2370,20250409,11.60,2845,-7.03,20250219,2370,11.60,20250409,3240,-18.36,20240711,2370,11.60,20250409,0.28,Y,088350,5000,43426 억,,87179114,N,N,61635,N,00,N
20250509,140638,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2650,10,2,0.38,795975102,301087,21.54,2645,2655,2630,3430,1850,2640,2643.67,10.04,0,6324,2713,2676,2638,2601,2563,2695,2620,43427,790,5000,2000,5,1,868530000,23016,3.12,0.18,12,0.03,849.00,14644.00,3240,20240711,-18.21,2370,20250409,11.81,2845,-6.85,20250219,2370,11.81,20250409,3240,-18.21,20240711,2370,11.81,20250409,0.28,Y,088350,5000,43426 억,,87179114,N,N,61635,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 160634 55 30.00 KOSPI200 보험 N N N Y 40 N 2675 30 2 1.13 2057836335 770895 153.69 2645 2695 2645 3435 1855 2645 2669.41 10.05 0 -177820 2668 2656 2643 2631 2618 2657 2632 43427 790 5000 2010 5 1 868530000 23233 3.15 0.18 12 0.09 849.00 14644.00 3240 20240711 -17.44 2370 20250409 12.87 2845 -5.98 20250219 2370 12.87 20250409 3240 -17.44 20240711 2370 12.87 20250409 0.28 Y 088350 5000 43426 억 87276388 N N 50462 N 00 N
3 20250512 150642 55 30.00 KOSPI200 보험 N N N Y 40 N 2660 15 2 0.57 1809530376 677903 135.15 2645 2695 2645 3435 1855 2645 2669.31 10.05 0 -156317 2668 2656 2643 2631 2618 2657 2632 43427 790 5000 2010 5 1 868530000 23103 3.13 0.18 12 0.08 849.00 14644.00 3240 20240711 -17.90 2370 20250409 12.24 2845 -6.50 20250219 2370 12.24 20250409 3240 -17.90 20240711 2370 12.24 20250409 0.28 Y 088350 5000 43426 억 87276388 N N 48710 N 00 N
4 20250512 140640 55 30.00 KOSPI200 보험 N N N Y 40 N 2660 15 2 0.57 1445720637 541104 107.87 2645 2695 2645 3435 1855 2645 2671.80 10.05 0 -61631 2668 2656 2643 2631 2618 2657 2632 43427 790 5000 2010 5 1 868530000 23103 3.13 0.18 12 0.06 849.00 14644.00 3240 20240711 -17.90 2370 20250409 12.24 2845 -6.50 20250219 2370 12.24 20250409 3240 -17.90 20240711 2370 12.24 20250409 0.28 Y 088350 5000 43426 억 87276388 N N 48710 N 00 N
5 20250512 130640 55 30.00 KOSPI200 보험 N N N Y 40 N 2665 20 2 0.76 1224702308 457959 91.30 2645 2695 2645 3435 1855 2645 2674.26 10.05 0 -2569 2668 2656 2643 2631 2618 2657 2632 43427 790 5000 2010 5 1 868530000 23146 3.14 0.18 12 0.05 849.00 14644.00 3240 20240711 -17.75 2370 20250409 12.45 2845 -6.33 20250219 2370 12.45 20250409 3240 -17.75 20240711 2370 12.45 20250409 0.28 Y 088350 5000 43426 억 87276388 N N 48710 N 00 N
6 20250512 120641 55 30.00 KOSPI200 보험 N N N Y 40 N 2670 25 2 0.95 1115259913 416895 83.11 2645 2695 2645 3435 1855 2645 2675.16 10.05 0 6677 2668 2656 2643 2631 2618 2657 2632 43427 790 5000 2010 5 1 868530000 23190 3.14 0.18 12 0.05 849.00 14644.00 3240 20240711 -17.59 2370 20250409 12.66 2845 -6.15 20250219 2370 12.66 20250409 3240 -17.59 20240711 2370 12.66 20250409 0.28 Y 088350 5000 43426 억 87276388 N N 48710 N 00 N
7 20250512 110640 55 30.00 KOSPI200 보험 N N N Y 40 N 2665 20 2 0.76 928576668 346807 69.14 2645 2695 2645 3435 1855 2645 2677.50 10.05 0 8481 2668 2656 2643 2631 2618 2657 2632 43427 790 5000 2010 5 1 868530000 23146 3.14 0.18 12 0.04 849.00 14644.00 3240 20240711 -17.75 2370 20250409 12.45 2845 -6.33 20250219 2370 12.45 20250409 3240 -17.75 20240711 2370 12.45 20250409 0.28 Y 088350 5000 43426 억 87276388 N N 48710 N 00 N
8 20250512 100638 55 30.00 KOSPI200 보험 N N N Y 40 N 2685 40 2 1.51 656949903 245212 48.89 2645 2695 2645 3435 1855 2645 2679.11 10.05 0 58523 2668 2656 2643 2631 2618 2657 2632 43427 790 5000 2010 5 1 868530000 23320 3.16 0.18 12 0.03 849.00 14644.00 3240 20240711 -17.13 2370 20250409 13.29 2845 -5.62 20250219 2370 13.29 20250409 3240 -17.13 20240711 2370 13.29 20250409 0.28 Y 088350 5000 43426 억 87276388 N N 48710 N 00 N
9 20250512 090640 55 30.00 KOSPI200 보험 N N N Y 40 N 2675 30 2 1.13 117100960 43988 8.77 2645 2680 2645 3435 1855 2645 2662.11 10.05 0 12336 2668 2656 2643 2631 2618 2657 2632 43427 790 5000 2010 5 1 868530000 23233 3.15 0.18 12 0.01 849.00 14644.00 3240 20240711 -17.44 2370 20250409 12.87 2845 -5.98 20250219 2370 12.87 20250409 3240 -17.44 20240711 2370 12.87 20250409 0.28 Y 088350 5000 43426 억 87276388 N N 48710 N 00 N
10 20250509 160635 55 30.00 KOSPI200 보험 N N N Y 40 N 2645 5 2 0.19 1326123392 501605 35.88 2645 2655 2630 3430 1850 2640 2643.76 10.04 0 33886 2713 2676 2638 2601 2563 2695 2620 43427 790 5000 2000 5 1 868530000 22973 3.12 0.18 12 0.06 849.00 14644.00 3240 20240711 -18.36 2370 20250409 11.60 2845 -7.03 20250219 2370 11.60 20250409 3240 -18.36 20240711 2370 11.60 20250409 0.28 Y 088350 5000 43426 억 87179114 N N 48710 N 00 N
11 20250509 150641 55 30.00 KOSPI200 보험 N N N Y 40 N 2645 5 2 0.19 1160938022 439155 31.42 2645 2655 2630 3430 1850 2640 2643.57 10.04 0 23226 2713 2676 2638 2601 2563 2695 2620 43427 790 5000 2000 5 1 868530000 22973 3.12 0.18 12 0.05 849.00 14644.00 3240 20240711 -18.36 2370 20250409 11.60 2845 -7.03 20250219 2370 11.60 20250409 3240 -18.36 20240711 2370 11.60 20250409 0.28 Y 088350 5000 43426 억 87179114 N N 61635 N 00 N
12 20250509 140638 55 30.00 KOSPI200 보험 N N N Y 40 N 2650 10 2 0.38 795975102 301087 21.54 2645 2655 2630 3430 1850 2640 2643.67 10.04 0 6324 2713 2676 2638 2601 2563 2695 2620 43427 790 5000 2000 5 1 868530000 23016 3.12 0.18 12 0.03 849.00 14644.00 3240 20240711 -18.21 2370 20250409 11.81 2845 -6.85 20250219 2370 11.81 20250409 3240 -18.21 20240711 2370 11.81 20250409 0.28 Y 088350 5000 43426 억 87179114 N N 61635 N 00 N