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
088350/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
20250516,160555,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2605,-35,5,-1.33,1836565871,703840,93.86,2645,2645,2595,3430,1850,2640,2609.36,10.11,0,-325223,2716,2677,2656,2617,2596,2667,2607,43427,790,5000,2000,5,1,868530000,22625,3.07,0.18,12,0.08,849.00,14644.00,3240,20240711,-19.60,2370,20250409,9.92,2845,-8.44,20250219,2370,9.92,20250409,3240,-19.60,20240711,2370,9.92,20250409,0.29,Y,088350,5000,43426 억,,87800924,N,N,87979,N,00,N
20250516,150604,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2610,-30,5,-1.14,1676919866,642627,85.70,2645,2645,2595,3430,1850,2640,2609.48,10.11,0,-353886,2716,2677,2656,2617,2596,2667,2607,43427,790,5000,2000,5,1,868530000,22669,3.07,0.18,12,0.07,849.00,14644.00,3240,20240711,-19.44,2370,20250409,10.13,2845,-8.26,20250219,2370,10.13,20250409,3240,-19.44,20240711,2370,10.13,20250409,0.29,Y,088350,5000,43426 억,,87800924,N,N,65065,N,00,N
20250516,140600,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2605,-35,5,-1.33,1459044851,559205,74.57,2645,2645,2595,3430,1850,2640,2609.14,10.11,0,-324429,2716,2677,2656,2617,2596,2667,2607,43427,790,5000,2000,5,1,868530000,22625,3.07,0.18,12,0.06,849.00,14644.00,3240,20240711,-19.60,2370,20250409,9.92,2845,-8.44,20250219,2370,9.92,20250409,3240,-19.60,20240711,2370,9.92,20250409,0.29,Y,088350,5000,43426 억,,87800924,N,N,65065,N,00,N
20250516,130559,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2600,-40,5,-1.52,1342039510,514222,68.58,2645,2645,2595,3430,1850,2640,2609.84,10.11,0,-294874,2716,2677,2656,2617,2596,2667,2607,43427,790,5000,2000,5,1,868530000,22582,3.06,0.18,12,0.06,849.00,14644.00,3240,20240711,-19.75,2370,20250409,9.70,2845,-8.61,20250219,2370,9.70,20250409,3240,-19.75,20240711,2370,9.70,20250409,0.29,Y,088350,5000,43426 억,,87800924,N,N,65065,N,00,N
20250516,120600,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2610,-30,5,-1.14,1082444976,414524,55.28,2645,2645,2595,3430,1850,2640,2611.30,10.11,0,-253346,2716,2677,2656,2617,2596,2667,2607,43427,790,5000,2000,5,1,868530000,22669,3.07,0.18,12,0.05,849.00,14644.00,3240,20240711,-19.44,2370,20250409,10.13,2845,-8.26,20250219,2370,10.13,20250409,3240,-19.44,20240711,2370,10.13,20250409,0.29,Y,088350,5000,43426 억,,87800924,N,N,65065,N,00,N
20250516,110540,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2615,-25,5,-0.95,996438816,381597,50.89,2645,2645,2595,3430,1850,2640,2611.23,10.11,0,-245996,2716,2677,2656,2617,2596,2667,2607,43427,790,5000,2000,5,1,868530000,22712,3.08,0.18,12,0.04,849.00,14644.00,3240,20240711,-19.29,2370,20250409,10.34,2845,-8.08,20250219,2370,10.34,20250409,3240,-19.29,20240711,2370,10.34,20250409,0.29,Y,088350,5000,43426 억,,87800924,N,N,65065,N,00,N
20250516,100603,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2615,-25,5,-0.95,756546211,289614,38.62,2645,2645,2595,3430,1850,2640,2612.26,10.11,0,-202291,2716,2677,2656,2617,2596,2667,2607,43427,790,5000,2000,5,1,868530000,22712,3.08,0.18,12,0.03,849.00,14644.00,3240,20240711,-19.29,2370,20250409,10.34,2845,-8.08,20250219,2370,10.34,20250409,3240,-19.29,20240711,2370,10.34,20250409,0.29,Y,088350,5000,43426 억,,87800924,N,N,65065,N,00,N
20250516,090603,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2605,-35,5,-1.33,371647375,141969,18.93,2645,2645,2600,3430,1850,2640,2617.81,10.11,0,-120172,2716,2677,2656,2617,2596,2667,2607,43427,790,5000,2000,5,1,868530000,22625,3.07,0.18,12,0.02,849.00,14644.00,3240,20240711,-19.60,2370,20250409,9.92,2845,-8.44,20250219,2370,9.92,20250409,3240,-19.60,20240711,2370,9.92,20250409,0.29,Y,088350,5000,43426 억,,87800924,N,N,65065,N,00,N
20250515,160643,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2640,-50,5,-1.86,1992589008,749856,62.35,2660,2695,2635,3495,1885,2690,2657.30,10.09,0,251603,2760,2725,2670,2635,2580,2742,2652,43427,805,5000,2040,5,1,868530000,22929,3.11,0.18,12,0.09,849.00,14644.00,3240,20240711,-18.52,2370,20250409,11.39,2845,-7.21,20250219,2370,11.39,20250409,3240,-18.52,20240711,2370,11.39,20250409,0.29,Y,088350,5000,43426 억,,87630030,N,N,65065,N,00,N
20250515,150649,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2645,-45,5,-1.67,1698032048,638329,53.07,2660,2695,2640,3495,1885,2690,2660.12,10.09,0,200909,2760,2725,2670,2635,2580,2742,2652,43427,805,5000,2040,5,1,868530000,22973,3.12,0.18,12,0.07,849.00,14644.00,3240,20240711,-18.36,2370,20250409,11.60,2845,-7.03,20250219,2370,11.60,20250409,3240,-18.36,20240711,2370,11.60,20250409,0.29,Y,088350,5000,43426 억,,87630030,N,N,75105,N,00,N
20250515,140651,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2650,-40,5,-1.49,1320895688,495730,41.22,2660,2695,2640,3495,1885,2690,2664.55,10.09,0,160151,2760,2725,2670,2635,2580,2742,2652,43427,805,5000,2040,5,1,868530000,23016,3.12,0.18,12,0.06,849.00,14644.00,3240,20240711,-18.21,2370,20250409,11.81,2845,-6.85,20250219,2370,11.81,20250409,3240,-18.21,20240711,2370,11.81,20250409,0.29,Y,088350,5000,43426 억,,87630030,N,N,75105,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 160555 55 30.00 KOSPI200 보험 N N N Y 40 N 2605 -35 5 -1.33 1836565871 703840 93.86 2645 2645 2595 3430 1850 2640 2609.36 10.11 0 -325223 2716 2677 2656 2617 2596 2667 2607 43427 790 5000 2000 5 1 868530000 22625 3.07 0.18 12 0.08 849.00 14644.00 3240 20240711 -19.60 2370 20250409 9.92 2845 -8.44 20250219 2370 9.92 20250409 3240 -19.60 20240711 2370 9.92 20250409 0.29 Y 088350 5000 43426 억 87800924 N N 87979 N 00 N
3 20250516 150604 55 30.00 KOSPI200 보험 N N N Y 40 N 2610 -30 5 -1.14 1676919866 642627 85.70 2645 2645 2595 3430 1850 2640 2609.48 10.11 0 -353886 2716 2677 2656 2617 2596 2667 2607 43427 790 5000 2000 5 1 868530000 22669 3.07 0.18 12 0.07 849.00 14644.00 3240 20240711 -19.44 2370 20250409 10.13 2845 -8.26 20250219 2370 10.13 20250409 3240 -19.44 20240711 2370 10.13 20250409 0.29 Y 088350 5000 43426 억 87800924 N N 65065 N 00 N
4 20250516 140600 55 30.00 KOSPI200 보험 N N N Y 40 N 2605 -35 5 -1.33 1459044851 559205 74.57 2645 2645 2595 3430 1850 2640 2609.14 10.11 0 -324429 2716 2677 2656 2617 2596 2667 2607 43427 790 5000 2000 5 1 868530000 22625 3.07 0.18 12 0.06 849.00 14644.00 3240 20240711 -19.60 2370 20250409 9.92 2845 -8.44 20250219 2370 9.92 20250409 3240 -19.60 20240711 2370 9.92 20250409 0.29 Y 088350 5000 43426 억 87800924 N N 65065 N 00 N
5 20250516 130559 55 30.00 KOSPI200 보험 N N N Y 40 N 2600 -40 5 -1.52 1342039510 514222 68.58 2645 2645 2595 3430 1850 2640 2609.84 10.11 0 -294874 2716 2677 2656 2617 2596 2667 2607 43427 790 5000 2000 5 1 868530000 22582 3.06 0.18 12 0.06 849.00 14644.00 3240 20240711 -19.75 2370 20250409 9.70 2845 -8.61 20250219 2370 9.70 20250409 3240 -19.75 20240711 2370 9.70 20250409 0.29 Y 088350 5000 43426 억 87800924 N N 65065 N 00 N
6 20250516 120600 55 30.00 KOSPI200 보험 N N N Y 40 N 2610 -30 5 -1.14 1082444976 414524 55.28 2645 2645 2595 3430 1850 2640 2611.30 10.11 0 -253346 2716 2677 2656 2617 2596 2667 2607 43427 790 5000 2000 5 1 868530000 22669 3.07 0.18 12 0.05 849.00 14644.00 3240 20240711 -19.44 2370 20250409 10.13 2845 -8.26 20250219 2370 10.13 20250409 3240 -19.44 20240711 2370 10.13 20250409 0.29 Y 088350 5000 43426 억 87800924 N N 65065 N 00 N
7 20250516 110540 55 30.00 KOSPI200 보험 N N N Y 40 N 2615 -25 5 -0.95 996438816 381597 50.89 2645 2645 2595 3430 1850 2640 2611.23 10.11 0 -245996 2716 2677 2656 2617 2596 2667 2607 43427 790 5000 2000 5 1 868530000 22712 3.08 0.18 12 0.04 849.00 14644.00 3240 20240711 -19.29 2370 20250409 10.34 2845 -8.08 20250219 2370 10.34 20250409 3240 -19.29 20240711 2370 10.34 20250409 0.29 Y 088350 5000 43426 억 87800924 N N 65065 N 00 N
8 20250516 100603 55 30.00 KOSPI200 보험 N N N Y 40 N 2615 -25 5 -0.95 756546211 289614 38.62 2645 2645 2595 3430 1850 2640 2612.26 10.11 0 -202291 2716 2677 2656 2617 2596 2667 2607 43427 790 5000 2000 5 1 868530000 22712 3.08 0.18 12 0.03 849.00 14644.00 3240 20240711 -19.29 2370 20250409 10.34 2845 -8.08 20250219 2370 10.34 20250409 3240 -19.29 20240711 2370 10.34 20250409 0.29 Y 088350 5000 43426 억 87800924 N N 65065 N 00 N
9 20250516 090603 55 30.00 KOSPI200 보험 N N N Y 40 N 2605 -35 5 -1.33 371647375 141969 18.93 2645 2645 2600 3430 1850 2640 2617.81 10.11 0 -120172 2716 2677 2656 2617 2596 2667 2607 43427 790 5000 2000 5 1 868530000 22625 3.07 0.18 12 0.02 849.00 14644.00 3240 20240711 -19.60 2370 20250409 9.92 2845 -8.44 20250219 2370 9.92 20250409 3240 -19.60 20240711 2370 9.92 20250409 0.29 Y 088350 5000 43426 억 87800924 N N 65065 N 00 N
10 20250515 160643 55 30.00 KOSPI200 보험 N N N Y 40 N 2640 -50 5 -1.86 1992589008 749856 62.35 2660 2695 2635 3495 1885 2690 2657.30 10.09 0 251603 2760 2725 2670 2635 2580 2742 2652 43427 805 5000 2040 5 1 868530000 22929 3.11 0.18 12 0.09 849.00 14644.00 3240 20240711 -18.52 2370 20250409 11.39 2845 -7.21 20250219 2370 11.39 20250409 3240 -18.52 20240711 2370 11.39 20250409 0.29 Y 088350 5000 43426 억 87630030 N N 65065 N 00 N
11 20250515 150649 55 30.00 KOSPI200 보험 N N N Y 40 N 2645 -45 5 -1.67 1698032048 638329 53.07 2660 2695 2640 3495 1885 2690 2660.12 10.09 0 200909 2760 2725 2670 2635 2580 2742 2652 43427 805 5000 2040 5 1 868530000 22973 3.12 0.18 12 0.07 849.00 14644.00 3240 20240711 -18.36 2370 20250409 11.60 2845 -7.03 20250219 2370 11.60 20250409 3240 -18.36 20240711 2370 11.60 20250409 0.29 Y 088350 5000 43426 억 87630030 N N 75105 N 00 N
12 20250515 140651 55 30.00 KOSPI200 보험 N N N Y 40 N 2650 -40 5 -1.49 1320895688 495730 41.22 2660 2695 2640 3495 1885 2690 2664.55 10.09 0 160151 2760 2725 2670 2635 2580 2742 2652 43427 805 5000 2040 5 1 868530000 23016 3.12 0.18 12 0.06 849.00 14644.00 3240 20240711 -18.21 2370 20250409 11.81 2845 -6.85 20250219 2370 11.81 20250409 3240 -18.21 20240711 2370 11.81 20250409 0.29 Y 088350 5000 43426 억 87630030 N N 75105 N 00 N