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
082640/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
20250516,160542,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5530,-170,5,-2.98,1067141880,190884,107.13,5710,5720,5490,7410,3990,5700,5590.53,81.23,0,-28234,5880,5790,5720,5630,5560,5755,5595,8068,1710,5000,3990,10,1,161358585,8923,2.84,0.44,12,0.12,1948.00,12559.00,9440,20240731,-41.42,4375,20250102,26.40,6620,-16.47,20250430,4375,26.40,20250102,9440,-41.42,20240731,4375,26.40,20250102,0.28,Y,082640,5000,8067 억,,131072296,N,N,19196,N,00,N
20250516,150550,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5550,-150,5,-2.63,915446060,163539,91.78,5710,5720,5490,7410,3990,5700,5597.72,81.23,0,-30795,5880,5790,5720,5630,5560,5755,5595,8068,1710,5000,3990,10,1,161358585,8955,2.85,0.44,12,0.10,1948.00,12559.00,9440,20240731,-41.21,4375,20250102,26.86,6620,-16.16,20250430,4375,26.86,20250102,9440,-41.21,20240731,4375,26.86,20250102,0.28,Y,082640,5000,8067 억,,131072296,N,N,10842,N,00,N
20250516,140547,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5610,-90,5,-1.58,556999165,98785,55.44,5710,5720,5580,7410,3990,5700,5638.50,81.23,0,-17723,5880,5790,5720,5630,5560,5755,5595,8068,1710,5000,3990,10,1,161358585,9052,2.88,0.45,12,0.06,1948.00,12559.00,9440,20240731,-40.57,4375,20250102,28.23,6620,-15.26,20250430,4375,28.23,20250102,9440,-40.57,20240731,4375,28.23,20250102,0.28,Y,082640,5000,8067 억,,131072296,N,N,10842,N,00,N
20250516,130545,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5620,-80,5,-1.40,494950985,87710,49.22,5710,5720,5580,7410,3990,5700,5643.04,81.23,0,-12354,5880,5790,5720,5630,5560,5755,5595,8068,1710,5000,3990,10,1,161358585,9068,2.89,0.45,12,0.05,1948.00,12559.00,9440,20240731,-40.47,4375,20250102,28.46,6620,-15.11,20250430,4375,28.46,20250102,9440,-40.47,20240731,4375,28.46,20250102,0.28,Y,082640,5000,8067 억,,131072296,N,N,10842,N,00,N
20250516,120547,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5660,-40,5,-0.70,296203895,52297,29.35,5710,5720,5640,7410,3990,5700,5663.88,81.23,0,-10626,5880,5790,5720,5630,5560,5755,5595,8068,1710,5000,3990,10,1,161358585,9133,2.91,0.45,12,0.03,1948.00,12559.00,9440,20240731,-40.04,4375,20250102,29.37,6620,-14.50,20250430,4375,29.37,20250102,9440,-40.04,20240731,4375,29.37,20250102,0.28,Y,082640,5000,8067 억,,131072296,N,N,10842,N,00,N
20250516,110527,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5650,-50,5,-0.88,227004445,40054,22.48,5710,5720,5640,7410,3990,5700,5667.46,81.23,0,-7557,5880,5790,5720,5630,5560,5755,5595,8068,1710,5000,3990,10,1,161358585,9117,2.90,0.45,12,0.02,1948.00,12559.00,9440,20240731,-40.15,4375,20250102,29.14,6620,-14.65,20250430,4375,29.14,20250102,9440,-40.15,20240731,4375,29.14,20250102,0.28,Y,082640,5000,8067 억,,131072296,N,N,10842,N,00,N
20250516,100549,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5660,-40,5,-0.70,139827565,24632,13.82,5710,5720,5640,7410,3990,5700,5676.66,81.23,0,-3629,5880,5790,5720,5630,5560,5755,5595,8068,1710,5000,3990,10,1,161358585,9133,2.91,0.45,12,0.02,1948.00,12559.00,9440,20240731,-40.04,4375,20250102,29.37,6620,-14.50,20250430,4375,29.37,20250102,9440,-40.04,20240731,4375,29.37,20250102,0.28,Y,082640,5000,8067 억,,131072296,N,N,10842,N,00,N
20250516,090549,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5720,20,2,0.35,14001390,2456,1.38,5710,5720,5690,7410,3990,5700,5700.89,81.23,0,-1820,5880,5790,5720,5630,5560,5755,5595,8068,1710,5000,3990,10,1,161358585,9230,2.94,0.46,12,0.00,1948.00,12559.00,9440,20240731,-39.41,4375,20250102,30.74,6620,-13.60,20250430,4375,30.74,20250102,9440,-39.41,20240731,4375,30.74,20250102,0.28,Y,082640,5000,8067 억,,131072296,N,N,10842,N,00,N
20250515,160628,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5700,-70,5,-1.21,1023049135,178186,94.68,5790,5810,5650,7500,4040,5770,5741.47,81.26,0,12216,5910,5840,5720,5650,5530,5875,5685,8068,1730,5000,4030,10,1,161358585,9197,2.93,0.45,12,0.11,1948.00,12559.00,9440,20240731,-39.62,4375,20250102,30.29,6620,-13.90,20250430,4375,30.29,20250102,9440,-39.62,20240731,4375,30.29,20250102,0.27,Y,082640,5000,8067 억,,131117211,N,N,10842,N,00,N
20250515,150633,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5770,0,3,0.00,924635665,161027,85.56,5790,5810,5650,7500,4040,5770,5742.12,81.26,0,5163,5910,5840,5720,5650,5530,5875,5685,8068,1730,5000,4030,10,1,161358585,9310,2.96,0.46,12,0.10,1948.00,12559.00,9440,20240731,-38.88,4375,20250102,31.89,6620,-12.84,20250430,4375,31.89,20250102,9440,-38.88,20240731,4375,31.89,20250102,0.27,Y,082640,5000,8067 억,,131117211,N,N,29927,N,00,N
20250515,140635,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5750,-20,5,-0.35,642023360,111960,59.49,5790,5810,5650,7500,4040,5770,5734.40,81.26,0,5303,5910,5840,5720,5650,5530,5875,5685,8068,1730,5000,4030,10,1,161358585,9278,2.95,0.46,12,0.07,1948.00,12559.00,9440,20240731,-39.09,4375,20250102,31.43,6620,-13.14,20250430,4375,31.43,20250102,9440,-39.09,20240731,4375,31.43,20250102,0.27,Y,082640,5000,8067 억,,131117211,N,N,29927,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 160542 55 60.00 KOSPI 보험 N N N Y 60 N 5530 -170 5 -2.98 1067141880 190884 107.13 5710 5720 5490 7410 3990 5700 5590.53 81.23 0 -28234 5880 5790 5720 5630 5560 5755 5595 8068 1710 5000 3990 10 1 161358585 8923 2.84 0.44 12 0.12 1948.00 12559.00 9440 20240731 -41.42 4375 20250102 26.40 6620 -16.47 20250430 4375 26.40 20250102 9440 -41.42 20240731 4375 26.40 20250102 0.28 Y 082640 5000 8067 억 131072296 N N 19196 N 00 N
3 20250516 150550 55 60.00 KOSPI 보험 N N N Y 60 N 5550 -150 5 -2.63 915446060 163539 91.78 5710 5720 5490 7410 3990 5700 5597.72 81.23 0 -30795 5880 5790 5720 5630 5560 5755 5595 8068 1710 5000 3990 10 1 161358585 8955 2.85 0.44 12 0.10 1948.00 12559.00 9440 20240731 -41.21 4375 20250102 26.86 6620 -16.16 20250430 4375 26.86 20250102 9440 -41.21 20240731 4375 26.86 20250102 0.28 Y 082640 5000 8067 억 131072296 N N 10842 N 00 N
4 20250516 140547 55 60.00 KOSPI 보험 N N N Y 60 N 5610 -90 5 -1.58 556999165 98785 55.44 5710 5720 5580 7410 3990 5700 5638.50 81.23 0 -17723 5880 5790 5720 5630 5560 5755 5595 8068 1710 5000 3990 10 1 161358585 9052 2.88 0.45 12 0.06 1948.00 12559.00 9440 20240731 -40.57 4375 20250102 28.23 6620 -15.26 20250430 4375 28.23 20250102 9440 -40.57 20240731 4375 28.23 20250102 0.28 Y 082640 5000 8067 억 131072296 N N 10842 N 00 N
5 20250516 130545 55 60.00 KOSPI 보험 N N N Y 60 N 5620 -80 5 -1.40 494950985 87710 49.22 5710 5720 5580 7410 3990 5700 5643.04 81.23 0 -12354 5880 5790 5720 5630 5560 5755 5595 8068 1710 5000 3990 10 1 161358585 9068 2.89 0.45 12 0.05 1948.00 12559.00 9440 20240731 -40.47 4375 20250102 28.46 6620 -15.11 20250430 4375 28.46 20250102 9440 -40.47 20240731 4375 28.46 20250102 0.28 Y 082640 5000 8067 억 131072296 N N 10842 N 00 N
6 20250516 120547 55 60.00 KOSPI 보험 N N N Y 60 N 5660 -40 5 -0.70 296203895 52297 29.35 5710 5720 5640 7410 3990 5700 5663.88 81.23 0 -10626 5880 5790 5720 5630 5560 5755 5595 8068 1710 5000 3990 10 1 161358585 9133 2.91 0.45 12 0.03 1948.00 12559.00 9440 20240731 -40.04 4375 20250102 29.37 6620 -14.50 20250430 4375 29.37 20250102 9440 -40.04 20240731 4375 29.37 20250102 0.28 Y 082640 5000 8067 억 131072296 N N 10842 N 00 N
7 20250516 110527 55 60.00 KOSPI 보험 N N N Y 60 N 5650 -50 5 -0.88 227004445 40054 22.48 5710 5720 5640 7410 3990 5700 5667.46 81.23 0 -7557 5880 5790 5720 5630 5560 5755 5595 8068 1710 5000 3990 10 1 161358585 9117 2.90 0.45 12 0.02 1948.00 12559.00 9440 20240731 -40.15 4375 20250102 29.14 6620 -14.65 20250430 4375 29.14 20250102 9440 -40.15 20240731 4375 29.14 20250102 0.28 Y 082640 5000 8067 억 131072296 N N 10842 N 00 N
8 20250516 100549 55 60.00 KOSPI 보험 N N N Y 60 N 5660 -40 5 -0.70 139827565 24632 13.82 5710 5720 5640 7410 3990 5700 5676.66 81.23 0 -3629 5880 5790 5720 5630 5560 5755 5595 8068 1710 5000 3990 10 1 161358585 9133 2.91 0.45 12 0.02 1948.00 12559.00 9440 20240731 -40.04 4375 20250102 29.37 6620 -14.50 20250430 4375 29.37 20250102 9440 -40.04 20240731 4375 29.37 20250102 0.28 Y 082640 5000 8067 억 131072296 N N 10842 N 00 N
9 20250516 090549 55 60.00 KOSPI 보험 N N N Y 60 N 5720 20 2 0.35 14001390 2456 1.38 5710 5720 5690 7410 3990 5700 5700.89 81.23 0 -1820 5880 5790 5720 5630 5560 5755 5595 8068 1710 5000 3990 10 1 161358585 9230 2.94 0.46 12 0.00 1948.00 12559.00 9440 20240731 -39.41 4375 20250102 30.74 6620 -13.60 20250430 4375 30.74 20250102 9440 -39.41 20240731 4375 30.74 20250102 0.28 Y 082640 5000 8067 억 131072296 N N 10842 N 00 N
10 20250515 160628 55 60.00 KOSPI 보험 N N N Y 60 N 5700 -70 5 -1.21 1023049135 178186 94.68 5790 5810 5650 7500 4040 5770 5741.47 81.26 0 12216 5910 5840 5720 5650 5530 5875 5685 8068 1730 5000 4030 10 1 161358585 9197 2.93 0.45 12 0.11 1948.00 12559.00 9440 20240731 -39.62 4375 20250102 30.29 6620 -13.90 20250430 4375 30.29 20250102 9440 -39.62 20240731 4375 30.29 20250102 0.27 Y 082640 5000 8067 억 131117211 N N 10842 N 00 N
11 20250515 150633 55 60.00 KOSPI 보험 N N N Y 60 N 5770 0 3 0.00 924635665 161027 85.56 5790 5810 5650 7500 4040 5770 5742.12 81.26 0 5163 5910 5840 5720 5650 5530 5875 5685 8068 1730 5000 4030 10 1 161358585 9310 2.96 0.46 12 0.10 1948.00 12559.00 9440 20240731 -38.88 4375 20250102 31.89 6620 -12.84 20250430 4375 31.89 20250102 9440 -38.88 20240731 4375 31.89 20250102 0.27 Y 082640 5000 8067 억 131117211 N N 29927 N 00 N
12 20250515 140635 55 60.00 KOSPI 보험 N N N Y 60 N 5750 -20 5 -0.35 642023360 111960 59.49 5790 5810 5650 7500 4040 5770 5734.40 81.26 0 5303 5910 5840 5720 5650 5530 5875 5685 8068 1730 5000 4030 10 1 161358585 9278 2.95 0.46 12 0.07 1948.00 12559.00 9440 20240731 -39.09 4375 20250102 31.43 6620 -13.14 20250430 4375 31.43 20250102 9440 -39.09 20240731 4375 31.43 20250102 0.27 Y 082640 5000 8067 억 131117211 N N 29927 N 00 N