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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 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
20250516,160105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4250,-25,5,-0.58,1312009135,306848,89.31,4255,4350,4205,5550,2995,4275,4275.76,14.34,0,-32365,4421,4347,4291,4217,4161,4320,4190,5837,1275,5000,3160,5,1,116738915,4961,1.92,0.23,12,0.26,2217.00,18560.00,6230,20240820,-31.78,3640,20250409,16.76,4415,-3.74,20250514,3640,16.76,20250409,6230,-31.78,20240820,3640,16.76,20250409,0.70,Y,000370,5000,5836 억,,16742496,N,N,30616,N,00,N
20250516,150105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4270,-5,5,-0.12,1247524445,291724,84.91,4255,4350,4205,5550,2995,4275,4276.39,14.34,0,-29419,4421,4347,4291,4217,4161,4320,4190,5837,1275,5000,3160,5,1,116738915,4985,1.93,0.23,12,0.25,2217.00,18560.00,6230,20240820,-31.46,3640,20250409,17.31,4415,-3.28,20250514,3640,17.31,20250409,6230,-31.46,20240820,3640,17.31,20250409,0.70,Y,000370,5000,5836 억,,16742496,N,N,39601,N,00,N
20250516,140105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4300,25,2,0.58,1139907702,266609,77.60,4255,4350,4205,5550,2995,4275,4275.58,14.34,0,-20465,4421,4347,4291,4217,4161,4320,4190,5837,1275,5000,3160,5,1,116738915,5020,1.94,0.23,12,0.23,2217.00,18560.00,6230,20240820,-30.98,3640,20250409,18.13,4415,-2.60,20250514,3640,18.13,20250409,6230,-30.98,20240820,3640,18.13,20250409,0.70,Y,000370,5000,5836 억,,16742496,N,N,39601,N,00,N
20250516,130104,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4280,5,2,0.12,1050460282,245744,71.53,4255,4350,4205,5550,2995,4275,4274.61,14.34,0,-9655,4421,4347,4291,4217,4161,4320,4190,5837,1275,5000,3160,5,1,116738915,4996,1.93,0.23,12,0.21,2217.00,18560.00,6230,20240820,-31.30,3640,20250409,17.58,4415,-3.06,20250514,3640,17.58,20250409,6230,-31.30,20240820,3640,17.58,20250409,0.70,Y,000370,5000,5836 억,,16742496,N,N,39601,N,00,N
20250516,120104,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4340,65,2,1.52,947397822,221803,64.56,4255,4350,4205,5550,2995,4275,4271.35,14.34,0,-7261,4421,4347,4291,4217,4161,4320,4190,5837,1275,5000,3160,5,1,116738915,5066,1.96,0.23,12,0.19,2217.00,18560.00,6230,20240820,-30.34,3640,20250409,19.23,4415,-1.70,20250514,3640,19.23,20250409,6230,-30.34,20240820,3640,19.23,20250409,0.70,Y,000370,5000,5836 억,,16742496,N,N,39601,N,00,N
20250516,110104,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4240,-35,5,-0.82,457228902,107911,31.41,4255,4310,4205,5550,2995,4275,4237.09,14.34,0,8019,4421,4347,4291,4217,4161,4320,4190,5837,1275,5000,3160,5,1,116738915,4950,1.91,0.23,12,0.09,2217.00,18560.00,6230,20240820,-31.94,3640,20250409,16.48,4415,-3.96,20250514,3640,16.48,20250409,6230,-31.94,20240820,3640,16.48,20250409,0.70,Y,000370,5000,5836 억,,16742496,N,N,39601,N,00,N
20250516,100105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4220,-55,5,-1.29,210785532,49524,14.41,4255,4310,4220,5550,2995,4275,4256.23,14.34,0,-9383,4421,4347,4291,4217,4161,4320,4190,5837,1275,5000,3160,5,1,116738915,4926,1.90,0.23,12,0.04,2217.00,18560.00,6230,20240820,-32.26,3640,20250409,15.93,4415,-4.42,20250514,3640,15.93,20250409,6230,-32.26,20240820,3640,15.93,20250409,0.70,Y,000370,5000,5836 억,,16742496,N,N,39601,N,00,N
20250516,090104,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4280,5,2,0.12,17569835,4117,1.20,4255,4285,4255,5550,2995,4275,4267.63,14.34,0,-128,4421,4347,4291,4217,4161,4320,4190,5837,1275,5000,3160,5,1,116738915,4996,1.93,0.23,12,0.00,2217.00,18560.00,6230,20240820,-31.30,3640,20250409,17.58,4415,-3.06,20250514,3640,17.58,20250409,6230,-31.30,20240820,3640,17.58,20250409,0.70,Y,000370,5000,5836 억,,16742496,N,N,39601,N,00,N
20250515,160105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4275,-95,5,-2.17,1471813432,343570,31.29,4360,4365,4235,5680,3060,4370,4283.88,14.35,0,-32905,4680,4525,4260,4105,3840,4602,4182,5837,1310,5000,3230,5,1,116738915,4991,1.93,0.23,12,0.29,2217.00,18560.00,6230,20240820,-31.38,3640,20250409,17.45,4415,-3.17,20250514,3640,17.45,20250409,6230,-31.38,20240820,3640,17.45,20250409,0.68,Y,000370,5000,5836 억,,16754284,N,N,39601,N,00,N
20250515,150105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4285,-85,5,-1.95,1391907992,324890,29.58,4360,4365,4235,5680,3060,4370,4284.24,14.35,0,-32624,4680,4525,4260,4105,3840,4602,4182,5837,1310,5000,3230,5,1,116738915,5002,1.93,0.23,12,0.28,2217.00,18560.00,6230,20240820,-31.22,3640,20250409,17.72,4415,-2.94,20250514,3640,17.72,20250409,6230,-31.22,20240820,3640,17.72,20250409,0.68,Y,000370,5000,5836 억,,16754284,N,N,17933,N,00,N
20250515,140105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4265,-105,5,-2.40,1166851460,272216,24.79,4360,4365,4235,5680,3060,4370,4286.49,14.35,0,-8431,4680,4525,4260,4105,3840,4602,4182,5837,1310,5000,3230,5,1,116738915,4979,1.92,0.23,12,0.23,2217.00,18560.00,6230,20240820,-31.54,3640,20250409,17.17,4415,-3.40,20250514,3640,17.17,20250409,6230,-31.54,20240820,3640,17.17,20250409,0.68,Y,000370,5000,5836 억,,16754284,N,N,17933,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 20250516 160105 55 60.00 KOSPI 보험 N N N Y 60 N 4250 -25 5 -0.58 1312009135 306848 89.31 4255 4350 4205 5550 2995 4275 4275.76 14.34 0 -32365 4421 4347 4291 4217 4161 4320 4190 5837 1275 5000 3160 5 1 116738915 4961 1.92 0.23 12 0.26 2217.00 18560.00 6230 20240820 -31.78 3640 20250409 16.76 4415 -3.74 20250514 3640 16.76 20250409 6230 -31.78 20240820 3640 16.76 20250409 0.70 Y 000370 5000 5836 억 16742496 N N 30616 N 00 N
3 20250516 150105 55 60.00 KOSPI 보험 N N N Y 60 N 4270 -5 5 -0.12 1247524445 291724 84.91 4255 4350 4205 5550 2995 4275 4276.39 14.34 0 -29419 4421 4347 4291 4217 4161 4320 4190 5837 1275 5000 3160 5 1 116738915 4985 1.93 0.23 12 0.25 2217.00 18560.00 6230 20240820 -31.46 3640 20250409 17.31 4415 -3.28 20250514 3640 17.31 20250409 6230 -31.46 20240820 3640 17.31 20250409 0.70 Y 000370 5000 5836 억 16742496 N N 39601 N 00 N
4 20250516 140105 55 60.00 KOSPI 보험 N N N Y 60 N 4300 25 2 0.58 1139907702 266609 77.60 4255 4350 4205 5550 2995 4275 4275.58 14.34 0 -20465 4421 4347 4291 4217 4161 4320 4190 5837 1275 5000 3160 5 1 116738915 5020 1.94 0.23 12 0.23 2217.00 18560.00 6230 20240820 -30.98 3640 20250409 18.13 4415 -2.60 20250514 3640 18.13 20250409 6230 -30.98 20240820 3640 18.13 20250409 0.70 Y 000370 5000 5836 억 16742496 N N 39601 N 00 N
5 20250516 130104 55 60.00 KOSPI 보험 N N N Y 60 N 4280 5 2 0.12 1050460282 245744 71.53 4255 4350 4205 5550 2995 4275 4274.61 14.34 0 -9655 4421 4347 4291 4217 4161 4320 4190 5837 1275 5000 3160 5 1 116738915 4996 1.93 0.23 12 0.21 2217.00 18560.00 6230 20240820 -31.30 3640 20250409 17.58 4415 -3.06 20250514 3640 17.58 20250409 6230 -31.30 20240820 3640 17.58 20250409 0.70 Y 000370 5000 5836 억 16742496 N N 39601 N 00 N
6 20250516 120104 55 60.00 KOSPI 보험 N N N Y 60 N 4340 65 2 1.52 947397822 221803 64.56 4255 4350 4205 5550 2995 4275 4271.35 14.34 0 -7261 4421 4347 4291 4217 4161 4320 4190 5837 1275 5000 3160 5 1 116738915 5066 1.96 0.23 12 0.19 2217.00 18560.00 6230 20240820 -30.34 3640 20250409 19.23 4415 -1.70 20250514 3640 19.23 20250409 6230 -30.34 20240820 3640 19.23 20250409 0.70 Y 000370 5000 5836 억 16742496 N N 39601 N 00 N
7 20250516 110104 55 60.00 KOSPI 보험 N N N Y 60 N 4240 -35 5 -0.82 457228902 107911 31.41 4255 4310 4205 5550 2995 4275 4237.09 14.34 0 8019 4421 4347 4291 4217 4161 4320 4190 5837 1275 5000 3160 5 1 116738915 4950 1.91 0.23 12 0.09 2217.00 18560.00 6230 20240820 -31.94 3640 20250409 16.48 4415 -3.96 20250514 3640 16.48 20250409 6230 -31.94 20240820 3640 16.48 20250409 0.70 Y 000370 5000 5836 억 16742496 N N 39601 N 00 N
8 20250516 100105 55 60.00 KOSPI 보험 N N N Y 60 N 4220 -55 5 -1.29 210785532 49524 14.41 4255 4310 4220 5550 2995 4275 4256.23 14.34 0 -9383 4421 4347 4291 4217 4161 4320 4190 5837 1275 5000 3160 5 1 116738915 4926 1.90 0.23 12 0.04 2217.00 18560.00 6230 20240820 -32.26 3640 20250409 15.93 4415 -4.42 20250514 3640 15.93 20250409 6230 -32.26 20240820 3640 15.93 20250409 0.70 Y 000370 5000 5836 억 16742496 N N 39601 N 00 N
9 20250516 090104 55 60.00 KOSPI 보험 N N N Y 60 N 4280 5 2 0.12 17569835 4117 1.20 4255 4285 4255 5550 2995 4275 4267.63 14.34 0 -128 4421 4347 4291 4217 4161 4320 4190 5837 1275 5000 3160 5 1 116738915 4996 1.93 0.23 12 0.00 2217.00 18560.00 6230 20240820 -31.30 3640 20250409 17.58 4415 -3.06 20250514 3640 17.58 20250409 6230 -31.30 20240820 3640 17.58 20250409 0.70 Y 000370 5000 5836 억 16742496 N N 39601 N 00 N
10 20250515 160105 55 60.00 KOSPI 보험 N N N Y 60 N 4275 -95 5 -2.17 1471813432 343570 31.29 4360 4365 4235 5680 3060 4370 4283.88 14.35 0 -32905 4680 4525 4260 4105 3840 4602 4182 5837 1310 5000 3230 5 1 116738915 4991 1.93 0.23 12 0.29 2217.00 18560.00 6230 20240820 -31.38 3640 20250409 17.45 4415 -3.17 20250514 3640 17.45 20250409 6230 -31.38 20240820 3640 17.45 20250409 0.68 Y 000370 5000 5836 억 16754284 N N 39601 N 00 N
11 20250515 150105 55 60.00 KOSPI 보험 N N N Y 60 N 4285 -85 5 -1.95 1391907992 324890 29.58 4360 4365 4235 5680 3060 4370 4284.24 14.35 0 -32624 4680 4525 4260 4105 3840 4602 4182 5837 1310 5000 3230 5 1 116738915 5002 1.93 0.23 12 0.28 2217.00 18560.00 6230 20240820 -31.22 3640 20250409 17.72 4415 -2.94 20250514 3640 17.72 20250409 6230 -31.22 20240820 3640 17.72 20250409 0.68 Y 000370 5000 5836 억 16754284 N N 17933 N 00 N
12 20250515 140105 55 60.00 KOSPI 보험 N N N Y 60 N 4265 -105 5 -2.40 1166851460 272216 24.79 4360 4365 4235 5680 3060 4370 4286.49 14.35 0 -8431 4680 4525 4260 4105 3840 4602 4182 5837 1310 5000 3230 5 1 116738915 4979 1.92 0.23 12 0.23 2217.00 18560.00 6230 20240820 -31.54 3640 20250409 17.17 4415 -3.40 20250514 3640 17.17 20250409 6230 -31.54 20240820 3640 17.17 20250409 0.68 Y 000370 5000 5836 억 16754284 N N 17933 N 00 N