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
000810/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
20250516,160109,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,370000,0,3,0.00,14933886000,40400,45.10,367500,371500,367000,481000,259000,370000,369650.44,55.43,0,-5633,380333,375166,371333,366166,362333,373250,364250,248,111000,500,273800,500,1,46011155,170241,9.02,1.10,12,0.09,41007.00,337189.00,435000,20241203,-14.94,301000,20240503,22.92,427500,-13.45,20250217,327000,13.15,20250409,435000,-14.94,20241203,324000,14.20,20240614,0.01,Y,000810,500,248 억,,25502629,N,N,8938,N,00,N
20250516,150109,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,369500,-500,5,-0.14,10838802500,29330,32.74,367500,371500,367000,481000,259000,370000,369546.62,55.43,0,-3762,380333,375166,371333,366166,362333,373250,364250,248,111000,500,273800,500,1,46011155,170011,9.01,1.10,12,0.06,41007.00,337189.00,435000,20241203,-15.06,301000,20240503,22.76,427500,-13.57,20250217,327000,13.00,20250409,435000,-15.06,20241203,324000,14.04,20240614,0.01,Y,000810,500,248 억,,25502629,N,N,9628,N,00,N
20250516,140109,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,370000,0,3,0.00,9542037500,25819,28.82,367500,371500,367000,481000,259000,370000,369574.25,55.43,0,-3023,380333,375166,371333,366166,362333,373250,364250,248,111000,500,273800,500,1,46011155,170241,9.02,1.10,12,0.06,41007.00,337189.00,435000,20241203,-14.94,301000,20240503,22.92,427500,-13.45,20250217,327000,13.15,20250409,435000,-14.94,20241203,324000,14.20,20240614,0.01,Y,000810,500,248 억,,25502629,N,N,9628,N,00,N
20250516,130109,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,369500,-500,5,-0.14,6784125750,18377,20.51,367500,371500,367000,481000,259000,370000,369163.94,55.43,0,-1482,380333,375166,371333,366166,362333,373250,364250,248,111000,500,273800,500,1,46011155,170011,9.01,1.10,12,0.04,41007.00,337189.00,435000,20241203,-15.06,301000,20240503,22.76,427500,-13.57,20250217,327000,13.00,20250409,435000,-15.06,20241203,324000,14.04,20240614,0.01,Y,000810,500,248 억,,25502629,N,N,9628,N,00,N
20250516,120108,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,369500,-500,5,-0.14,5790035000,15689,17.51,367500,371500,367000,481000,259000,370000,369050.61,55.43,0,-1316,380333,375166,371333,366166,362333,373250,364250,248,111000,500,273800,500,1,46011155,170011,9.01,1.10,12,0.03,41007.00,337189.00,435000,20241203,-15.06,301000,20240503,22.76,427500,-13.57,20250217,327000,13.00,20250409,435000,-15.06,20241203,324000,14.04,20240614,0.01,Y,000810,500,248 억,,25502629,N,N,9628,N,00,N
20250516,110108,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,370000,0,3,0.00,4528461500,12277,13.70,367500,371500,367000,481000,259000,370000,368857.33,55.43,0,-1072,380333,375166,371333,366166,362333,373250,364250,248,111000,500,273800,500,1,46011155,170241,9.02,1.10,12,0.03,41007.00,337189.00,435000,20241203,-14.94,301000,20240503,22.92,427500,-13.45,20250217,327000,13.15,20250409,435000,-14.94,20241203,324000,14.20,20240614,0.01,Y,000810,500,248 억,,25502629,N,N,9628,N,00,N
20250516,100109,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,368500,-1500,5,-0.41,3039965500,8241,9.20,367500,371500,367000,481000,259000,370000,368883.08,55.43,0,-1050,380333,375166,371333,366166,362333,373250,364250,248,111000,500,273800,500,1,46011155,169551,8.99,1.09,12,0.02,41007.00,337189.00,435000,20241203,-15.29,301000,20240503,22.43,427500,-13.80,20250217,327000,12.69,20250409,435000,-15.29,20241203,324000,13.73,20240614,0.01,Y,000810,500,248 억,,25502629,N,N,9628,N,00,N
20250516,090109,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,368000,-2000,5,-0.54,423316500,1151,1.28,367500,369500,367500,481000,259000,370000,367781.49,55.43,0,-361,380333,375166,371333,366166,362333,373250,364250,248,111000,500,273800,500,1,46011155,169321,8.97,1.09,12,0.00,41007.00,337189.00,435000,20241203,-15.40,301000,20240503,22.26,427500,-13.92,20250217,327000,12.54,20250409,435000,-15.40,20241203,324000,13.58,20240614,0.01,Y,000810,500,248 억,,25502629,N,N,9628,N,00,N
20250515,160110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,370000,-8000,5,-2.12,27635685500,74585,96.45,371500,376500,367500,491000,265000,378000,370526.06,53.81,0,-17847,385333,381666,375833,372166,366333,383500,374000,248,113000,500,279720,500,1,47374837,175287,9.02,1.10,12,0.16,41007.00,337189.00,435000,20241203,-14.94,300000,20240502,23.33,427500,-13.45,20250217,327000,13.15,20250409,435000,-14.94,20241203,324000,14.20,20240614,0.01,Y,000810,500,248 억,,25490666,N,N,9628,N,00,N
20250515,150110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,369500,-8500,5,-2.25,17293698000,46628,60.30,371500,376500,367500,491000,265000,378000,370886.55,53.81,0,-20263,385333,381666,375833,372166,366333,383500,374000,248,113000,500,279720,500,1,47374837,175050,9.01,1.10,12,0.10,41007.00,337189.00,435000,20241203,-15.06,300000,20240502,23.17,427500,-13.57,20250217,327000,13.00,20250409,435000,-15.06,20241203,324000,14.04,20240614,0.01,Y,000810,500,248 억,,25490666,N,N,14169,N,00,N
20250515,140110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,368000,-10000,5,-2.65,14454171750,38939,50.35,371500,376500,367500,491000,265000,378000,371200.38,53.81,0,-17528,385333,381666,375833,372166,366333,383500,374000,248,113000,500,279720,500,1,47374837,174339,8.97,1.09,12,0.08,41007.00,337189.00,435000,20241203,-15.40,300000,20240502,22.67,427500,-13.92,20250217,327000,12.54,20250409,435000,-15.40,20241203,324000,13.58,20240614,0.01,Y,000810,500,248 억,,25490666,N,N,14169,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 160109 55 20.00 KOSPI200 보험 N N N Y 40 Y 370000 0 3 0.00 14933886000 40400 45.10 367500 371500 367000 481000 259000 370000 369650.44 55.43 0 -5633 380333 375166 371333 366166 362333 373250 364250 248 111000 500 273800 500 1 46011155 170241 9.02 1.10 12 0.09 41007.00 337189.00 435000 20241203 -14.94 301000 20240503 22.92 427500 -13.45 20250217 327000 13.15 20250409 435000 -14.94 20241203 324000 14.20 20240614 0.01 Y 000810 500 248 억 25502629 N N 8938 N 00 N
3 20250516 150109 55 20.00 KOSPI200 보험 N N N Y 40 Y 369500 -500 5 -0.14 10838802500 29330 32.74 367500 371500 367000 481000 259000 370000 369546.62 55.43 0 -3762 380333 375166 371333 366166 362333 373250 364250 248 111000 500 273800 500 1 46011155 170011 9.01 1.10 12 0.06 41007.00 337189.00 435000 20241203 -15.06 301000 20240503 22.76 427500 -13.57 20250217 327000 13.00 20250409 435000 -15.06 20241203 324000 14.04 20240614 0.01 Y 000810 500 248 억 25502629 N N 9628 N 00 N
4 20250516 140109 55 20.00 KOSPI200 보험 N N N Y 40 Y 370000 0 3 0.00 9542037500 25819 28.82 367500 371500 367000 481000 259000 370000 369574.25 55.43 0 -3023 380333 375166 371333 366166 362333 373250 364250 248 111000 500 273800 500 1 46011155 170241 9.02 1.10 12 0.06 41007.00 337189.00 435000 20241203 -14.94 301000 20240503 22.92 427500 -13.45 20250217 327000 13.15 20250409 435000 -14.94 20241203 324000 14.20 20240614 0.01 Y 000810 500 248 억 25502629 N N 9628 N 00 N
5 20250516 130109 55 20.00 KOSPI200 보험 N N N Y 40 Y 369500 -500 5 -0.14 6784125750 18377 20.51 367500 371500 367000 481000 259000 370000 369163.94 55.43 0 -1482 380333 375166 371333 366166 362333 373250 364250 248 111000 500 273800 500 1 46011155 170011 9.01 1.10 12 0.04 41007.00 337189.00 435000 20241203 -15.06 301000 20240503 22.76 427500 -13.57 20250217 327000 13.00 20250409 435000 -15.06 20241203 324000 14.04 20240614 0.01 Y 000810 500 248 억 25502629 N N 9628 N 00 N
6 20250516 120108 55 20.00 KOSPI200 보험 N N N Y 40 Y 369500 -500 5 -0.14 5790035000 15689 17.51 367500 371500 367000 481000 259000 370000 369050.61 55.43 0 -1316 380333 375166 371333 366166 362333 373250 364250 248 111000 500 273800 500 1 46011155 170011 9.01 1.10 12 0.03 41007.00 337189.00 435000 20241203 -15.06 301000 20240503 22.76 427500 -13.57 20250217 327000 13.00 20250409 435000 -15.06 20241203 324000 14.04 20240614 0.01 Y 000810 500 248 억 25502629 N N 9628 N 00 N
7 20250516 110108 55 20.00 KOSPI200 보험 N N N Y 40 Y 370000 0 3 0.00 4528461500 12277 13.70 367500 371500 367000 481000 259000 370000 368857.33 55.43 0 -1072 380333 375166 371333 366166 362333 373250 364250 248 111000 500 273800 500 1 46011155 170241 9.02 1.10 12 0.03 41007.00 337189.00 435000 20241203 -14.94 301000 20240503 22.92 427500 -13.45 20250217 327000 13.15 20250409 435000 -14.94 20241203 324000 14.20 20240614 0.01 Y 000810 500 248 억 25502629 N N 9628 N 00 N
8 20250516 100109 55 20.00 KOSPI200 보험 N N N Y 40 Y 368500 -1500 5 -0.41 3039965500 8241 9.20 367500 371500 367000 481000 259000 370000 368883.08 55.43 0 -1050 380333 375166 371333 366166 362333 373250 364250 248 111000 500 273800 500 1 46011155 169551 8.99 1.09 12 0.02 41007.00 337189.00 435000 20241203 -15.29 301000 20240503 22.43 427500 -13.80 20250217 327000 12.69 20250409 435000 -15.29 20241203 324000 13.73 20240614 0.01 Y 000810 500 248 억 25502629 N N 9628 N 00 N
9 20250516 090109 55 20.00 KOSPI200 보험 N N N Y 40 Y 368000 -2000 5 -0.54 423316500 1151 1.28 367500 369500 367500 481000 259000 370000 367781.49 55.43 0 -361 380333 375166 371333 366166 362333 373250 364250 248 111000 500 273800 500 1 46011155 169321 8.97 1.09 12 0.00 41007.00 337189.00 435000 20241203 -15.40 301000 20240503 22.26 427500 -13.92 20250217 327000 12.54 20250409 435000 -15.40 20241203 324000 13.58 20240614 0.01 Y 000810 500 248 억 25502629 N N 9628 N 00 N
10 20250515 160110 55 20.00 KOSPI200 보험 N N N Y 40 Y 370000 -8000 5 -2.12 27635685500 74585 96.45 371500 376500 367500 491000 265000 378000 370526.06 53.81 0 -17847 385333 381666 375833 372166 366333 383500 374000 248 113000 500 279720 500 1 47374837 175287 9.02 1.10 12 0.16 41007.00 337189.00 435000 20241203 -14.94 300000 20240502 23.33 427500 -13.45 20250217 327000 13.15 20250409 435000 -14.94 20241203 324000 14.20 20240614 0.01 Y 000810 500 248 억 25490666 N N 9628 N 00 N
11 20250515 150110 55 20.00 KOSPI200 보험 N N N Y 40 Y 369500 -8500 5 -2.25 17293698000 46628 60.30 371500 376500 367500 491000 265000 378000 370886.55 53.81 0 -20263 385333 381666 375833 372166 366333 383500 374000 248 113000 500 279720 500 1 47374837 175050 9.01 1.10 12 0.10 41007.00 337189.00 435000 20241203 -15.06 300000 20240502 23.17 427500 -13.57 20250217 327000 13.00 20250409 435000 -15.06 20241203 324000 14.04 20240614 0.01 Y 000810 500 248 억 25490666 N N 14169 N 00 N
12 20250515 140110 55 20.00 KOSPI200 보험 N N N Y 40 Y 368000 -10000 5 -2.65 14454171750 38939 50.35 371500 376500 367500 491000 265000 378000 371200.38 53.81 0 -17528 385333 381666 375833 372166 366333 383500 374000 248 113000 500 279720 500 1 47374837 174339 8.97 1.09 12 0.08 41007.00 337189.00 435000 20241203 -15.40 300000 20240502 22.67 427500 -13.92 20250217 327000 12.54 20250409 435000 -15.40 20241203 324000 13.58 20240614 0.01 Y 000810 500 248 억 25490666 N N 14169 N 00 N