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
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
20250516,160330,57,100.00,KOSPI,,보험,N,N,N,N, ,N,34400,-550,5,-1.57,11246771150,328640,59.96,34650,34700,33900,45400,24500,34950,34222.10,0.72,0,41544,39816,37382,35916,33482,32016,36650,32750,1746,10450,2500,24460,50,1,69821598,24019,11.27,0.46,12,0.47,3052.00,74048.00,40500,20250319,-15.06,26550,20250314,29.57,40500,-15.06,20250319,26550,29.57,20250314,40500,-15.06,20250319,26550,29.57,20250314,0.08,Y,031210,2500,1745 억,,504673,N,N,5790,N,00,N
20250516,150332,57,100.00,KOSPI,,보험,N,N,N,N, ,N,34200,-750,5,-2.15,10480598225,306315,55.89,34650,34700,33900,45400,24500,34950,34215.07,0.72,0,31960,39816,37382,35916,33482,32016,36650,32750,1746,10450,2500,24460,50,1,69821598,23879,11.21,0.46,12,0.44,3052.00,74048.00,40500,20250319,-15.56,26550,20250314,28.81,40500,-15.56,20250319,26550,28.81,20250314,40500,-15.56,20250319,26550,28.81,20250314,0.08,Y,031210,2500,1745 억,,504673,N,N,7554,N,00,N
20250516,140332,57,100.00,KOSPI,,보험,N,N,N,N, ,N,34250,-700,5,-2.00,9619453650,281078,51.28,34650,34700,33900,45400,24500,34950,34223.40,0.72,0,25822,39816,37382,35916,33482,32016,36650,32750,1746,10450,2500,24460,50,1,69821598,23914,11.22,0.46,12,0.40,3052.00,74048.00,40500,20250319,-15.43,26550,20250314,29.00,40500,-15.43,20250319,26550,29.00,20250314,40500,-15.43,20250319,26550,29.00,20250314,0.08,Y,031210,2500,1745 억,,504673,N,N,7554,N,00,N
20250516,130331,57,100.00,KOSPI,,보험,N,N,N,N, ,N,34200,-750,5,-2.15,9020192625,263551,48.08,34650,34700,33900,45400,24500,34950,34225.57,0.72,0,19581,39816,37382,35916,33482,32016,36650,32750,1746,10450,2500,24460,50,1,69821598,23879,11.21,0.46,12,0.38,3052.00,74048.00,40500,20250319,-15.56,26550,20250314,28.81,40500,-15.56,20250319,26550,28.81,20250314,40500,-15.56,20250319,26550,28.81,20250314,0.08,Y,031210,2500,1745 억,,504673,N,N,7554,N,00,N
20250516,120330,57,100.00,KOSPI,,보험,N,N,N,N, ,N,34100,-850,5,-2.43,8393540000,245161,44.73,34650,34700,33900,45400,24500,34950,34236.81,0.72,0,12071,39816,37382,35916,33482,32016,36650,32750,1746,10450,2500,24460,50,1,69821598,23809,11.17,0.46,12,0.35,3052.00,74048.00,40500,20250319,-15.80,26550,20250314,28.44,40500,-15.80,20250319,26550,28.44,20250314,40500,-15.80,20250319,26550,28.44,20250314,0.08,Y,031210,2500,1745 억,,504673,N,N,7554,N,00,N
20250516,110320,57,100.00,KOSPI,,보험,N,N,N,N, ,N,34150,-800,5,-2.29,6830890800,199246,36.35,34650,34700,33900,45400,24500,34950,34283.66,0.72,0,1647,39816,37382,35916,33482,32016,36650,32750,1746,10450,2500,24460,50,1,69821598,23844,11.19,0.46,12,0.29,3052.00,74048.00,40500,20250319,-15.68,26550,20250314,28.63,40500,-15.68,20250319,26550,28.63,20250314,40500,-15.68,20250319,26550,28.63,20250314,0.08,Y,031210,2500,1745 억,,504673,N,N,7554,N,00,N
20250516,100334,57,100.00,KOSPI,,보험,N,N,N,N, ,N,34350,-600,5,-1.72,4069626725,118339,21.59,34650,34700,33900,45400,24500,34950,34389.51,0.72,0,5909,39816,37382,35916,33482,32016,36650,32750,1746,10450,2500,24460,50,1,69821598,23984,11.25,0.46,12,0.17,3052.00,74048.00,40500,20250319,-15.19,26550,20250314,29.38,40500,-15.19,20250319,26550,29.38,20250314,40500,-15.19,20250319,26550,29.38,20250314,0.08,Y,031210,2500,1745 억,,504673,N,N,7554,N,00,N
20250516,090332,57,100.00,KOSPI,,보험,N,N,N,N, ,N,34200,-750,5,-2.15,747292675,21813,3.98,34650,34650,33900,45400,24500,34950,34258.67,0.72,0,-4354,39816,37382,35916,33482,32016,36650,32750,1746,10450,2500,24460,50,1,69821598,23879,11.21,0.46,12,0.03,3052.00,74048.00,40500,20250319,-15.56,26550,20250314,28.81,40500,-15.56,20250319,26550,28.81,20250314,40500,-15.56,20250319,26550,28.81,20250314,0.08,Y,031210,2500,1745 억,,504673,N,N,7554,N,00,N
20250515,160353,57,100.00,KOSPI,,보험,N,N,N,N, ,N,34950,-2050,5,-5.54,19572139550,546088,407.99,37100,38350,34450,48100,25900,37000,35841.54,0.82,0,-68441,37633,37316,36733,36416,35833,37475,36575,1746,11100,2500,25900,50,1,69821598,24403,11.45,0.47,12,0.78,3052.00,74048.00,40500,20250319,-13.70,26550,20250314,31.64,40500,-13.70,20250319,26550,31.64,20250314,40500,-13.70,20250319,26550,31.64,20250314,0.08,Y,031210,2500,1745 억,,569602,N,N,7554,N,00,N
20250515,150356,57,100.00,KOSPI,,보험,N,N,N,N, ,N,35100,-1900,5,-5.14,18878005100,526230,393.16,37100,38350,34450,48100,25900,37000,35874.05,0.82,0,-62666,37633,37316,36733,36416,35833,37475,36575,1746,11100,2500,25900,50,1,69821598,24507,11.50,0.47,12,0.75,3052.00,74048.00,40500,20250319,-13.33,26550,20250314,32.20,40500,-13.33,20250319,26550,32.20,20250314,40500,-13.33,20250319,26550,32.20,20250314,0.08,Y,031210,2500,1745 억,,569602,N,N,4999,N,00,N
20250515,140356,57,100.00,KOSPI,,보험,N,N,N,N, ,N,35000,-2000,5,-5.41,17433898325,484858,362.25,37100,38350,34450,48100,25900,37000,35956.70,0.82,0,-46016,37633,37316,36733,36416,35833,37475,36575,1746,11100,2500,25900,50,1,69821598,24438,11.47,0.47,12,0.69,3052.00,74048.00,40500,20250319,-13.58,26550,20250314,31.83,40500,-13.58,20250319,26550,31.83,20250314,40500,-13.58,20250319,26550,31.83,20250314,0.08,Y,031210,2500,1745 억,,569602,N,N,4999,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 160330 57 100.00 KOSPI 보험 N N N N N 34400 -550 5 -1.57 11246771150 328640 59.96 34650 34700 33900 45400 24500 34950 34222.10 0.72 0 41544 39816 37382 35916 33482 32016 36650 32750 1746 10450 2500 24460 50 1 69821598 24019 11.27 0.46 12 0.47 3052.00 74048.00 40500 20250319 -15.06 26550 20250314 29.57 40500 -15.06 20250319 26550 29.57 20250314 40500 -15.06 20250319 26550 29.57 20250314 0.08 Y 031210 2500 1745 억 504673 N N 5790 N 00 N
3 20250516 150332 57 100.00 KOSPI 보험 N N N N N 34200 -750 5 -2.15 10480598225 306315 55.89 34650 34700 33900 45400 24500 34950 34215.07 0.72 0 31960 39816 37382 35916 33482 32016 36650 32750 1746 10450 2500 24460 50 1 69821598 23879 11.21 0.46 12 0.44 3052.00 74048.00 40500 20250319 -15.56 26550 20250314 28.81 40500 -15.56 20250319 26550 28.81 20250314 40500 -15.56 20250319 26550 28.81 20250314 0.08 Y 031210 2500 1745 억 504673 N N 7554 N 00 N
4 20250516 140332 57 100.00 KOSPI 보험 N N N N N 34250 -700 5 -2.00 9619453650 281078 51.28 34650 34700 33900 45400 24500 34950 34223.40 0.72 0 25822 39816 37382 35916 33482 32016 36650 32750 1746 10450 2500 24460 50 1 69821598 23914 11.22 0.46 12 0.40 3052.00 74048.00 40500 20250319 -15.43 26550 20250314 29.00 40500 -15.43 20250319 26550 29.00 20250314 40500 -15.43 20250319 26550 29.00 20250314 0.08 Y 031210 2500 1745 억 504673 N N 7554 N 00 N
5 20250516 130331 57 100.00 KOSPI 보험 N N N N N 34200 -750 5 -2.15 9020192625 263551 48.08 34650 34700 33900 45400 24500 34950 34225.57 0.72 0 19581 39816 37382 35916 33482 32016 36650 32750 1746 10450 2500 24460 50 1 69821598 23879 11.21 0.46 12 0.38 3052.00 74048.00 40500 20250319 -15.56 26550 20250314 28.81 40500 -15.56 20250319 26550 28.81 20250314 40500 -15.56 20250319 26550 28.81 20250314 0.08 Y 031210 2500 1745 억 504673 N N 7554 N 00 N
6 20250516 120330 57 100.00 KOSPI 보험 N N N N N 34100 -850 5 -2.43 8393540000 245161 44.73 34650 34700 33900 45400 24500 34950 34236.81 0.72 0 12071 39816 37382 35916 33482 32016 36650 32750 1746 10450 2500 24460 50 1 69821598 23809 11.17 0.46 12 0.35 3052.00 74048.00 40500 20250319 -15.80 26550 20250314 28.44 40500 -15.80 20250319 26550 28.44 20250314 40500 -15.80 20250319 26550 28.44 20250314 0.08 Y 031210 2500 1745 억 504673 N N 7554 N 00 N
7 20250516 110320 57 100.00 KOSPI 보험 N N N N N 34150 -800 5 -2.29 6830890800 199246 36.35 34650 34700 33900 45400 24500 34950 34283.66 0.72 0 1647 39816 37382 35916 33482 32016 36650 32750 1746 10450 2500 24460 50 1 69821598 23844 11.19 0.46 12 0.29 3052.00 74048.00 40500 20250319 -15.68 26550 20250314 28.63 40500 -15.68 20250319 26550 28.63 20250314 40500 -15.68 20250319 26550 28.63 20250314 0.08 Y 031210 2500 1745 억 504673 N N 7554 N 00 N
8 20250516 100334 57 100.00 KOSPI 보험 N N N N N 34350 -600 5 -1.72 4069626725 118339 21.59 34650 34700 33900 45400 24500 34950 34389.51 0.72 0 5909 39816 37382 35916 33482 32016 36650 32750 1746 10450 2500 24460 50 1 69821598 23984 11.25 0.46 12 0.17 3052.00 74048.00 40500 20250319 -15.19 26550 20250314 29.38 40500 -15.19 20250319 26550 29.38 20250314 40500 -15.19 20250319 26550 29.38 20250314 0.08 Y 031210 2500 1745 억 504673 N N 7554 N 00 N
9 20250516 090332 57 100.00 KOSPI 보험 N N N N N 34200 -750 5 -2.15 747292675 21813 3.98 34650 34650 33900 45400 24500 34950 34258.67 0.72 0 -4354 39816 37382 35916 33482 32016 36650 32750 1746 10450 2500 24460 50 1 69821598 23879 11.21 0.46 12 0.03 3052.00 74048.00 40500 20250319 -15.56 26550 20250314 28.81 40500 -15.56 20250319 26550 28.81 20250314 40500 -15.56 20250319 26550 28.81 20250314 0.08 Y 031210 2500 1745 억 504673 N N 7554 N 00 N
10 20250515 160353 57 100.00 KOSPI 보험 N N N N N 34950 -2050 5 -5.54 19572139550 546088 407.99 37100 38350 34450 48100 25900 37000 35841.54 0.82 0 -68441 37633 37316 36733 36416 35833 37475 36575 1746 11100 2500 25900 50 1 69821598 24403 11.45 0.47 12 0.78 3052.00 74048.00 40500 20250319 -13.70 26550 20250314 31.64 40500 -13.70 20250319 26550 31.64 20250314 40500 -13.70 20250319 26550 31.64 20250314 0.08 Y 031210 2500 1745 억 569602 N N 7554 N 00 N
11 20250515 150356 57 100.00 KOSPI 보험 N N N N N 35100 -1900 5 -5.14 18878005100 526230 393.16 37100 38350 34450 48100 25900 37000 35874.05 0.82 0 -62666 37633 37316 36733 36416 35833 37475 36575 1746 11100 2500 25900 50 1 69821598 24507 11.50 0.47 12 0.75 3052.00 74048.00 40500 20250319 -13.33 26550 20250314 32.20 40500 -13.33 20250319 26550 32.20 20250314 40500 -13.33 20250319 26550 32.20 20250314 0.08 Y 031210 2500 1745 억 569602 N N 4999 N 00 N
12 20250515 140356 57 100.00 KOSPI 보험 N N N N N 35000 -2000 5 -5.41 17433898325 484858 362.25 37100 38350 34450 48100 25900 37000 35956.70 0.82 0 -46016 37633 37316 36733 36416 35833 37475 36575 1746 11100 2500 25900 50 1 69821598 24438 11.47 0.47 12 0.69 3052.00 74048.00 40500 20250319 -13.58 26550 20250314 31.83 40500 -13.58 20250319 26550 31.83 20250314 40500 -13.58 20250319 26550 31.83 20250314 0.08 Y 031210 2500 1745 억 569602 N N 4999 N 00 N