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
085620/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
20250516,160549,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5510,-90,5,-1.61,429685770,76673,76.35,5580,5750,5510,7280,3920,5600,5604.14,1.12,0,24193,6200,5900,5750,5450,5300,5825,5375,8851,1680,5000,4030,10,1,177016189,9754,8.02,0.37,12,0.04,687.00,14812.00,6180,20250514,-10.84,4250,20250214,29.65,6180,-10.84,20250514,4250,29.65,20250214,6180,-10.84,20250514,4250,29.65,20250214,0.03,Y,085620,5000,8850 억,,1984698,N,N,23336,N,00,N
20250516,150557,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5580,-20,5,-0.36,344446150,61276,61.02,5580,5750,5560,7280,3920,5600,5621.22,1.12,0,22012,6200,5900,5750,5450,5300,5825,5375,8851,1680,5000,4030,10,1,177016189,9878,8.12,0.38,12,0.03,687.00,14812.00,6180,20250514,-9.71,4250,20250214,31.29,6180,-9.71,20250514,4250,31.29,20250214,6180,-9.71,20250514,4250,31.29,20250214,0.03,Y,085620,5000,8850 억,,1984698,N,N,14169,N,00,N
20250516,140554,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5580,-20,5,-0.36,325118615,57812,57.57,5580,5750,5560,7280,3920,5600,5623.72,1.12,0,21784,6200,5900,5750,5450,5300,5825,5375,8851,1680,5000,4030,10,1,177016189,9878,8.12,0.38,12,0.03,687.00,14812.00,6180,20250514,-9.71,4250,20250214,31.29,6180,-9.71,20250514,4250,31.29,20250214,6180,-9.71,20250514,4250,31.29,20250214,0.03,Y,085620,5000,8850 억,,1984698,N,N,14169,N,00,N
20250516,130552,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5610,10,2,0.18,239307355,42466,42.29,5580,5750,5570,7280,3920,5600,5635.27,1.12,0,17545,6200,5900,5750,5450,5300,5825,5375,8851,1680,5000,4030,10,1,177016189,9931,8.17,0.38,12,0.02,687.00,14812.00,6180,20250514,-9.22,4250,20250214,32.00,6180,-9.22,20250514,4250,32.00,20250214,6180,-9.22,20250514,4250,32.00,20250214,0.03,Y,085620,5000,8850 억,,1984698,N,N,14169,N,00,N
20250516,120554,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5610,10,2,0.18,210469240,37320,37.16,5580,5750,5570,7280,3920,5600,5639.58,1.12,0,14513,6200,5900,5750,5450,5300,5825,5375,8851,1680,5000,4030,10,1,177016189,9931,8.17,0.38,12,0.02,687.00,14812.00,6180,20250514,-9.22,4250,20250214,32.00,6180,-9.22,20250514,4250,32.00,20250214,6180,-9.22,20250514,4250,32.00,20250214,0.03,Y,085620,5000,8850 억,,1984698,N,N,14169,N,00,N
20250516,110533,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5650,50,2,0.89,173061530,30682,30.55,5580,5750,5570,7280,3920,5600,5640.49,1.12,0,12857,6200,5900,5750,5450,5300,5825,5375,8851,1680,5000,4030,10,1,177016189,10001,8.22,0.38,12,0.02,687.00,14812.00,6180,20250514,-8.58,4250,20250214,32.94,6180,-8.58,20250514,4250,32.94,20250214,6180,-8.58,20250514,4250,32.94,20250214,0.03,Y,085620,5000,8850 억,,1984698,N,N,14169,N,00,N
20250516,100557,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5620,20,2,0.36,83020520,14627,14.57,5580,5750,5570,7280,3920,5600,5675.84,1.12,0,5752,6200,5900,5750,5450,5300,5825,5375,8851,1680,5000,4030,10,1,177016189,9948,8.18,0.38,12,0.01,687.00,14812.00,6180,20250514,-9.06,4250,20250214,32.24,6180,-9.06,20250514,4250,32.24,20250214,6180,-9.06,20250514,4250,32.24,20250214,0.03,Y,085620,5000,8850 억,,1984698,N,N,14169,N,00,N
20250516,090556,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5690,90,2,1.61,27239430,4808,4.79,5580,5750,5570,7280,3920,5600,5665.44,1.12,0,2311,6200,5900,5750,5450,5300,5825,5375,8851,1680,5000,4030,10,1,177016189,10072,8.28,0.38,12,0.00,687.00,14812.00,6180,20250514,-7.93,4250,20250214,33.88,6180,-7.93,20250514,4250,33.88,20250214,6180,-7.93,20250514,4250,33.88,20250214,0.03,Y,085620,5000,8850 억,,1984698,N,N,14169,N,00,N
20250515,160636,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5600,-410,5,-6.82,576254550,100040,23.62,6040,6050,5600,7810,4210,6010,5760.25,1.12,0,1479,6410,6210,5980,5780,5550,6310,5880,8851,1800,5000,4320,10,1,177016189,9913,8.15,0.38,12,0.06,687.00,14812.00,6180,20250514,-9.39,4250,20250214,31.76,6180,-9.39,20250514,4250,31.76,20250214,6180,-9.39,20250514,4250,31.76,20250214,0.03,Y,085620,5000,8850 억,,1981743,N,N,14169,N,00,N
20250515,150641,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5670,-340,5,-5.66,512007610,88632,20.93,6040,6050,5650,7810,4210,6010,5776.78,1.12,0,3940,6410,6210,5980,5780,5550,6310,5880,8851,1800,5000,4320,10,1,177016189,10037,8.25,0.38,12,0.05,687.00,14812.00,6180,20250514,-8.25,4250,20250214,33.41,6180,-8.25,20250514,4250,33.41,20250214,6180,-8.25,20250514,4250,33.41,20250214,0.03,Y,085620,5000,8850 억,,1981743,N,N,18412,N,00,N
20250515,140643,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5690,-320,5,-5.32,497223155,86025,20.31,6040,6050,5650,7810,4210,6010,5779.98,1.12,0,4740,6410,6210,5980,5780,5550,6310,5880,8851,1800,5000,4320,10,1,177016189,10072,8.28,0.38,12,0.05,687.00,14812.00,6180,20250514,-7.93,4250,20250214,33.88,6180,-7.93,20250514,4250,33.88,20250214,6180,-7.93,20250514,4250,33.88,20250214,0.03,Y,085620,5000,8850 억,,1981743,N,N,18412,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 160549 55 60.00 KOSPI 보험 N N N Y 60 N 5510 -90 5 -1.61 429685770 76673 76.35 5580 5750 5510 7280 3920 5600 5604.14 1.12 0 24193 6200 5900 5750 5450 5300 5825 5375 8851 1680 5000 4030 10 1 177016189 9754 8.02 0.37 12 0.04 687.00 14812.00 6180 20250514 -10.84 4250 20250214 29.65 6180 -10.84 20250514 4250 29.65 20250214 6180 -10.84 20250514 4250 29.65 20250214 0.03 Y 085620 5000 8850 억 1984698 N N 23336 N 00 N
3 20250516 150557 55 60.00 KOSPI 보험 N N N Y 60 N 5580 -20 5 -0.36 344446150 61276 61.02 5580 5750 5560 7280 3920 5600 5621.22 1.12 0 22012 6200 5900 5750 5450 5300 5825 5375 8851 1680 5000 4030 10 1 177016189 9878 8.12 0.38 12 0.03 687.00 14812.00 6180 20250514 -9.71 4250 20250214 31.29 6180 -9.71 20250514 4250 31.29 20250214 6180 -9.71 20250514 4250 31.29 20250214 0.03 Y 085620 5000 8850 억 1984698 N N 14169 N 00 N
4 20250516 140554 55 60.00 KOSPI 보험 N N N Y 60 N 5580 -20 5 -0.36 325118615 57812 57.57 5580 5750 5560 7280 3920 5600 5623.72 1.12 0 21784 6200 5900 5750 5450 5300 5825 5375 8851 1680 5000 4030 10 1 177016189 9878 8.12 0.38 12 0.03 687.00 14812.00 6180 20250514 -9.71 4250 20250214 31.29 6180 -9.71 20250514 4250 31.29 20250214 6180 -9.71 20250514 4250 31.29 20250214 0.03 Y 085620 5000 8850 억 1984698 N N 14169 N 00 N
5 20250516 130552 55 60.00 KOSPI 보험 N N N Y 60 N 5610 10 2 0.18 239307355 42466 42.29 5580 5750 5570 7280 3920 5600 5635.27 1.12 0 17545 6200 5900 5750 5450 5300 5825 5375 8851 1680 5000 4030 10 1 177016189 9931 8.17 0.38 12 0.02 687.00 14812.00 6180 20250514 -9.22 4250 20250214 32.00 6180 -9.22 20250514 4250 32.00 20250214 6180 -9.22 20250514 4250 32.00 20250214 0.03 Y 085620 5000 8850 억 1984698 N N 14169 N 00 N
6 20250516 120554 55 60.00 KOSPI 보험 N N N Y 60 N 5610 10 2 0.18 210469240 37320 37.16 5580 5750 5570 7280 3920 5600 5639.58 1.12 0 14513 6200 5900 5750 5450 5300 5825 5375 8851 1680 5000 4030 10 1 177016189 9931 8.17 0.38 12 0.02 687.00 14812.00 6180 20250514 -9.22 4250 20250214 32.00 6180 -9.22 20250514 4250 32.00 20250214 6180 -9.22 20250514 4250 32.00 20250214 0.03 Y 085620 5000 8850 억 1984698 N N 14169 N 00 N
7 20250516 110533 55 60.00 KOSPI 보험 N N N Y 60 N 5650 50 2 0.89 173061530 30682 30.55 5580 5750 5570 7280 3920 5600 5640.49 1.12 0 12857 6200 5900 5750 5450 5300 5825 5375 8851 1680 5000 4030 10 1 177016189 10001 8.22 0.38 12 0.02 687.00 14812.00 6180 20250514 -8.58 4250 20250214 32.94 6180 -8.58 20250514 4250 32.94 20250214 6180 -8.58 20250514 4250 32.94 20250214 0.03 Y 085620 5000 8850 억 1984698 N N 14169 N 00 N
8 20250516 100557 55 60.00 KOSPI 보험 N N N Y 60 N 5620 20 2 0.36 83020520 14627 14.57 5580 5750 5570 7280 3920 5600 5675.84 1.12 0 5752 6200 5900 5750 5450 5300 5825 5375 8851 1680 5000 4030 10 1 177016189 9948 8.18 0.38 12 0.01 687.00 14812.00 6180 20250514 -9.06 4250 20250214 32.24 6180 -9.06 20250514 4250 32.24 20250214 6180 -9.06 20250514 4250 32.24 20250214 0.03 Y 085620 5000 8850 억 1984698 N N 14169 N 00 N
9 20250516 090556 55 60.00 KOSPI 보험 N N N Y 60 N 5690 90 2 1.61 27239430 4808 4.79 5580 5750 5570 7280 3920 5600 5665.44 1.12 0 2311 6200 5900 5750 5450 5300 5825 5375 8851 1680 5000 4030 10 1 177016189 10072 8.28 0.38 12 0.00 687.00 14812.00 6180 20250514 -7.93 4250 20250214 33.88 6180 -7.93 20250514 4250 33.88 20250214 6180 -7.93 20250514 4250 33.88 20250214 0.03 Y 085620 5000 8850 억 1984698 N N 14169 N 00 N
10 20250515 160636 55 60.00 KOSPI 보험 N N N Y 60 N 5600 -410 5 -6.82 576254550 100040 23.62 6040 6050 5600 7810 4210 6010 5760.25 1.12 0 1479 6410 6210 5980 5780 5550 6310 5880 8851 1800 5000 4320 10 1 177016189 9913 8.15 0.38 12 0.06 687.00 14812.00 6180 20250514 -9.39 4250 20250214 31.76 6180 -9.39 20250514 4250 31.76 20250214 6180 -9.39 20250514 4250 31.76 20250214 0.03 Y 085620 5000 8850 억 1981743 N N 14169 N 00 N
11 20250515 150641 55 60.00 KOSPI 보험 N N N Y 60 N 5670 -340 5 -5.66 512007610 88632 20.93 6040 6050 5650 7810 4210 6010 5776.78 1.12 0 3940 6410 6210 5980 5780 5550 6310 5880 8851 1800 5000 4320 10 1 177016189 10037 8.25 0.38 12 0.05 687.00 14812.00 6180 20250514 -8.25 4250 20250214 33.41 6180 -8.25 20250514 4250 33.41 20250214 6180 -8.25 20250514 4250 33.41 20250214 0.03 Y 085620 5000 8850 억 1981743 N N 18412 N 00 N
12 20250515 140643 55 60.00 KOSPI 보험 N N N Y 60 N 5690 -320 5 -5.32 497223155 86025 20.31 6040 6050 5650 7810 4210 6010 5779.98 1.12 0 4740 6410 6210 5980 5780 5550 6310 5880 8851 1800 5000 4320 10 1 177016189 10072 8.28 0.38 12 0.05 687.00 14812.00 6180 20250514 -7.93 4250 20250214 33.88 6180 -7.93 20250514 4250 33.88 20250214 6180 -7.93 20250514 4250 33.88 20250214 0.03 Y 085620 5000 8850 억 1981743 N N 18412 N 00 N