ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 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
20250513,160620,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5650,-100,5,-1.74,1105621005,195265,50.99,5760,5770,5600,7470,4030,5750,5662.16,81.30,0,-50794,5976,5862,5636,5522,5296,5920,5580,8068,1720,5000,4020,10,1,161358585,9117,2.90,0.45,12,0.12,1948.00,12559.00,9440,20240731,-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,,131186494,N,N,24691,N,00,N
20250513,150629,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5650,-100,5,-1.74,1014608845,179164,46.78,5760,5770,5600,7470,4030,5750,5663.02,81.30,0,-47428,5976,5862,5636,5522,5296,5920,5580,8068,1720,5000,4020,10,1,161358585,9117,2.90,0.45,12,0.11,1948.00,12559.00,9440,20240731,-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,,131186494,N,N,20105,N,00,N
20250513,140630,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5650,-100,5,-1.74,891252555,157344,41.08,5760,5770,5600,7470,4030,5750,5664.36,81.30,0,-36880,5976,5862,5636,5522,5296,5920,5580,8068,1720,5000,4020,10,1,161358585,9117,2.90,0.45,12,0.10,1948.00,12559.00,9440,20240731,-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,,131186494,N,N,20105,N,00,N
20250513,130630,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5680,-70,5,-1.22,778807375,137472,35.90,5760,5770,5600,7470,4030,5750,5665.21,81.30,0,-22692,5976,5862,5636,5522,5296,5920,5580,8068,1720,5000,4020,10,1,161358585,9165,2.92,0.45,12,0.09,1948.00,12559.00,9440,20240731,-39.83,4375,20250102,29.83,6620,-14.20,20250430,4375,29.83,20250102,9440,-39.83,20240731,4375,29.83,20250102,0.28,Y,082640,5000,8067 억,,131186494,N,N,20105,N,00,N
20250513,120631,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5680,-70,5,-1.22,676048135,119364,31.17,5760,5770,5600,7470,4030,5750,5663.75,81.30,0,-19277,5976,5862,5636,5522,5296,5920,5580,8068,1720,5000,4020,10,1,161358585,9165,2.92,0.45,12,0.07,1948.00,12559.00,9440,20240731,-39.83,4375,20250102,29.83,6620,-14.20,20250430,4375,29.83,20250102,9440,-39.83,20240731,4375,29.83,20250102,0.28,Y,082640,5000,8067 억,,131186494,N,N,20105,N,00,N
20250513,110631,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5660,-90,5,-1.57,498386115,87968,22.97,5760,5770,5600,7470,4030,5750,5665.54,81.30,0,-18366,5976,5862,5636,5522,5296,5920,5580,8068,1720,5000,4020,10,1,161358585,9133,2.91,0.45,12,0.05,1948.00,12559.00,9440,20240731,-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,,131186494,N,N,20105,N,00,N
20250513,100633,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5660,-90,5,-1.57,340049875,60008,15.67,5760,5770,5600,7470,4030,5750,5666.74,81.30,0,-14615,5976,5862,5636,5522,5296,5920,5580,8068,1720,5000,4020,10,1,161358585,9133,2.91,0.45,12,0.04,1948.00,12559.00,9440,20240731,-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,,131186494,N,N,20105,N,00,N
20250513,090635,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5670,-80,5,-1.39,51798890,9044,2.36,5760,5770,5660,7470,4030,5750,5727.43,81.30,0,-2438,5976,5862,5636,5522,5296,5920,5580,8068,1720,5000,4020,10,1,161358585,9149,2.91,0.45,12,0.01,1948.00,12559.00,9440,20240731,-39.94,4375,20250102,29.60,6620,-14.35,20250430,4375,29.60,20250102,9440,-39.94,20240731,4375,29.60,20250102,0.28,Y,082640,5000,8067 억,,131186494,N,N,20105,N,00,N
20250512,160619,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5750,360,2,6.68,2152018680,382983,100.27,5410,5750,5410,7000,3780,5390,5619.05,81.30,0,26632,5543,5466,5393,5316,5243,5430,5280,8068,1610,5000,3770,10,1,161358585,9278,2.95,0.46,12,0.24,1948.00,12559.00,9440,20240731,-39.09,4375,20250102,31.43,6620,-13.14,20250430,4375,31.43,20250102,9440,-39.09,20240731,4375,31.43,20250102,0.37,Y,082640,5000,8067 억,,131186287,N,N,20105,N,00,N
20250512,150626,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5690,300,2,5.57,1975177820,352099,92.18,5410,5720,5410,7000,3780,5390,5609.72,81.30,0,34038,5543,5466,5393,5316,5243,5430,5280,8068,1610,5000,3770,10,1,161358585,9181,2.92,0.45,12,0.22,1948.00,12559.00,9440,20240731,-39.72,4375,20250102,30.06,6620,-14.05,20250430,4375,30.06,20250102,9440,-39.72,20240731,4375,30.06,20250102,0.37,Y,082640,5000,8067 억,,131186287,N,N,19322,N,00,N
20250512,140625,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5590,200,2,3.71,1186818645,213361,55.86,5410,5720,5410,7000,3780,5390,5562.49,81.30,0,28649,5543,5466,5393,5316,5243,5430,5280,8068,1610,5000,3770,10,1,161358585,9020,2.87,0.45,12,0.13,1948.00,12559.00,9440,20240731,-40.78,4375,20250102,27.77,6620,-15.56,20250430,4375,27.77,20250102,9440,-40.78,20240731,4375,27.77,20250102,0.37,Y,082640,5000,8067 억,,131186287,N,N,19322,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 20250513 160620 55 60.00 KOSPI 보험 N N N Y 60 N 5650 -100 5 -1.74 1105621005 195265 50.99 5760 5770 5600 7470 4030 5750 5662.16 81.30 0 -50794 5976 5862 5636 5522 5296 5920 5580 8068 1720 5000 4020 10 1 161358585 9117 2.90 0.45 12 0.12 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 131186494 N N 24691 N 00 N
3 20250513 150629 55 60.00 KOSPI 보험 N N N Y 60 N 5650 -100 5 -1.74 1014608845 179164 46.78 5760 5770 5600 7470 4030 5750 5663.02 81.30 0 -47428 5976 5862 5636 5522 5296 5920 5580 8068 1720 5000 4020 10 1 161358585 9117 2.90 0.45 12 0.11 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 131186494 N N 20105 N 00 N
4 20250513 140630 55 60.00 KOSPI 보험 N N N Y 60 N 5650 -100 5 -1.74 891252555 157344 41.08 5760 5770 5600 7470 4030 5750 5664.36 81.30 0 -36880 5976 5862 5636 5522 5296 5920 5580 8068 1720 5000 4020 10 1 161358585 9117 2.90 0.45 12 0.10 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 131186494 N N 20105 N 00 N
5 20250513 130630 55 60.00 KOSPI 보험 N N N Y 60 N 5680 -70 5 -1.22 778807375 137472 35.90 5760 5770 5600 7470 4030 5750 5665.21 81.30 0 -22692 5976 5862 5636 5522 5296 5920 5580 8068 1720 5000 4020 10 1 161358585 9165 2.92 0.45 12 0.09 1948.00 12559.00 9440 20240731 -39.83 4375 20250102 29.83 6620 -14.20 20250430 4375 29.83 20250102 9440 -39.83 20240731 4375 29.83 20250102 0.28 Y 082640 5000 8067 억 131186494 N N 20105 N 00 N
6 20250513 120631 55 60.00 KOSPI 보험 N N N Y 60 N 5680 -70 5 -1.22 676048135 119364 31.17 5760 5770 5600 7470 4030 5750 5663.75 81.30 0 -19277 5976 5862 5636 5522 5296 5920 5580 8068 1720 5000 4020 10 1 161358585 9165 2.92 0.45 12 0.07 1948.00 12559.00 9440 20240731 -39.83 4375 20250102 29.83 6620 -14.20 20250430 4375 29.83 20250102 9440 -39.83 20240731 4375 29.83 20250102 0.28 Y 082640 5000 8067 억 131186494 N N 20105 N 00 N
7 20250513 110631 55 60.00 KOSPI 보험 N N N Y 60 N 5660 -90 5 -1.57 498386115 87968 22.97 5760 5770 5600 7470 4030 5750 5665.54 81.30 0 -18366 5976 5862 5636 5522 5296 5920 5580 8068 1720 5000 4020 10 1 161358585 9133 2.91 0.45 12 0.05 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 131186494 N N 20105 N 00 N
8 20250513 100633 55 60.00 KOSPI 보험 N N N Y 60 N 5660 -90 5 -1.57 340049875 60008 15.67 5760 5770 5600 7470 4030 5750 5666.74 81.30 0 -14615 5976 5862 5636 5522 5296 5920 5580 8068 1720 5000 4020 10 1 161358585 9133 2.91 0.45 12 0.04 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 131186494 N N 20105 N 00 N
9 20250513 090635 55 60.00 KOSPI 보험 N N N Y 60 N 5670 -80 5 -1.39 51798890 9044 2.36 5760 5770 5660 7470 4030 5750 5727.43 81.30 0 -2438 5976 5862 5636 5522 5296 5920 5580 8068 1720 5000 4020 10 1 161358585 9149 2.91 0.45 12 0.01 1948.00 12559.00 9440 20240731 -39.94 4375 20250102 29.60 6620 -14.35 20250430 4375 29.60 20250102 9440 -39.94 20240731 4375 29.60 20250102 0.28 Y 082640 5000 8067 억 131186494 N N 20105 N 00 N
10 20250512 160619 55 60.00 KOSPI 보험 N N N Y 60 N 5750 360 2 6.68 2152018680 382983 100.27 5410 5750 5410 7000 3780 5390 5619.05 81.30 0 26632 5543 5466 5393 5316 5243 5430 5280 8068 1610 5000 3770 10 1 161358585 9278 2.95 0.46 12 0.24 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 0.37 Y 082640 5000 8067 억 131186287 N N 20105 N 00 N
11 20250512 150626 55 60.00 KOSPI 보험 N N N Y 60 N 5690 300 2 5.57 1975177820 352099 92.18 5410 5720 5410 7000 3780 5390 5609.72 81.30 0 34038 5543 5466 5393 5316 5243 5430 5280 8068 1610 5000 3770 10 1 161358585 9181 2.92 0.45 12 0.22 1948.00 12559.00 9440 20240731 -39.72 4375 20250102 30.06 6620 -14.05 20250430 4375 30.06 20250102 9440 -39.72 20240731 4375 30.06 20250102 0.37 Y 082640 5000 8067 억 131186287 N N 19322 N 00 N
12 20250512 140625 55 60.00 KOSPI 보험 N N N Y 60 N 5590 200 2 3.71 1186818645 213361 55.86 5410 5720 5410 7000 3780 5390 5562.49 81.30 0 28649 5543 5466 5393 5316 5243 5430 5280 8068 1610 5000 3770 10 1 161358585 9020 2.87 0.45 12 0.13 1948.00 12559.00 9440 20240731 -40.78 4375 20250102 27.77 6620 -15.56 20250430 4375 27.77 20250102 9440 -40.78 20240731 4375 27.77 20250102 0.37 Y 082640 5000 8067 억 131186287 N N 19322 N 00 N