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

Update 2025-08-06 3223 top30,price

Browse Source
This commit is contained in:
ened
2025-08-06 18:02:06 +09:00
parent 633d25755c
commit c1f51dcb72
3223 changed files with 42315 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
000370/price/prices-20250801.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250806,160105,55,40.00,KOSPI,,보험,N,N,N,Y,40,N,6020,70,2,1.18,1302048510,217604,55.39,5950,6030,5920,7730,4170,5950,5983.57,14.78,0,-39282,6130,6040,5960,5870,5790,6085,5915,5837,1780,5000,4400,10,1,116738915,7028,2.72,0.32,12,0.19,2217.00,18560.00,8150,20250714,-26.13,3640,20250409,65.38,8150,-26.13,20250714,3640,65.38,20250409,8150,-26.13,20250714,3640,65.38,20250409,0.87,Y,000370,5000,5836 억,,17251458,N,N,6778,N,00,N
20250806,150104,55,40.00,KOSPI,,보험,N,N,N,Y,40,N,6020,70,2,1.18,1175723580,196599,50.04,5950,6020,5920,7730,4170,5950,5980.31,14.78,0,-37079,6130,6040,5960,5870,5790,6085,5915,5837,1780,5000,4400,10,1,116738915,7028,2.72,0.32,12,0.17,2217.00,18560.00,8150,20250714,-26.13,3640,20250409,65.38,8150,-26.13,20250714,3640,65.38,20250409,8150,-26.13,20250714,3640,65.38,20250409,0.87,Y,000370,5000,5836 억,,17251458,N,N,7419,N,00,N
20250806,140104,55,40.00,KOSPI,,보험,N,N,N,Y,40,N,6000,50,2,0.84,1037064060,173510,44.16,5950,6020,5920,7730,4170,5950,5976.97,14.78,0,-39644,6130,6040,5960,5870,5790,6085,5915,5837,1780,5000,4400,10,1,116738915,7004,2.71,0.32,12,0.15,2217.00,18560.00,8150,20250714,-26.38,3640,20250409,64.84,8150,-26.38,20250714,3640,64.84,20250409,8150,-26.38,20250714,3640,64.84,20250409,0.87,Y,000370,5000,5836 억,,17251458,N,N,7419,N,00,N
20250806,130104,55,40.00,KOSPI,,보험,N,N,N,Y,40,N,6020,70,2,1.18,886056930,148320,37.75,5950,6020,5920,7730,4170,5950,5973.95,14.78,0,-43045,6130,6040,5960,5870,5790,6085,5915,5837,1780,5000,4400,10,1,116738915,7028,2.72,0.32,12,0.13,2217.00,18560.00,8150,20250714,-26.13,3640,20250409,65.38,8150,-26.13,20250714,3640,65.38,20250409,8150,-26.13,20250714,3640,65.38,20250409,0.87,Y,000370,5000,5836 억,,17251458,N,N,7419,N,00,N
20250806,120104,55,40.00,KOSPI,,보험,N,N,N,Y,40,N,6000,50,2,0.84,803256040,134523,34.24,5950,6020,5920,7730,4170,5950,5971.14,14.78,0,-42381,6130,6040,5960,5870,5790,6085,5915,5837,1780,5000,4400,10,1,116738915,7004,2.71,0.32,12,0.12,2217.00,18560.00,8150,20250714,-26.38,3640,20250409,64.84,8150,-26.38,20250714,3640,64.84,20250409,8150,-26.38,20250714,3640,64.84,20250409,0.87,Y,000370,5000,5836 억,,17251458,N,N,7419,N,00,N
20250806,110104,55,40.00,KOSPI,,보험,N,N,N,Y,40,N,5960,10,2,0.17,559871740,93941,23.91,5950,6020,5920,7730,4170,5950,5959.82,14.78,0,-29581,6130,6040,5960,5870,5790,6085,5915,5837,1780,5000,4400,10,1,116738915,6958,2.69,0.32,12,0.08,2217.00,18560.00,8150,20250714,-26.87,3640,20250409,63.74,8150,-26.87,20250714,3640,63.74,20250409,8150,-26.87,20250714,3640,63.74,20250409,0.87,Y,000370,5000,5836 억,,17251458,N,N,7419,N,00,N
20250806,100104,55,40.00,KOSPI,,보험,N,N,N,Y,40,N,5950,0,3,0.00,337415080,56632,14.41,5950,6020,5920,7730,4170,5950,5958.03,14.78,0,-10462,6130,6040,5960,5870,5790,6085,5915,5837,1780,5000,4400,10,1,116738915,6946,2.68,0.32,12,0.05,2217.00,18560.00,8150,20250714,-26.99,3640,20250409,63.46,8150,-26.99,20250714,3640,63.46,20250409,8150,-26.99,20250714,3640,63.46,20250409,0.87,Y,000370,5000,5836 억,,17251458,N,N,7419,N,00,N
20250806,090105,55,40.00,KOSPI,,보험,N,N,N,Y,40,N,5940,-10,5,-0.17,28224530,4749,1.21,5950,5950,5930,7730,4170,5950,5943.26,14.78,0,-2355,6130,6040,5960,5870,5790,6085,5915,5837,1780,5000,4400,10,1,116738915,6934,2.68,0.32,12,0.00,2217.00,18560.00,8150,20250714,-27.12,3640,20250409,63.19,8150,-27.12,20250714,3640,63.19,20250409,8150,-27.12,20250714,3640,63.19,20250409,0.87,Y,000370,5000,5836 억,,17251458,N,N,7419,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 20250806 160105 55 40.00 KOSPI 보험 N N N Y 40 N 6020 70 2 1.18 1302048510 217604 55.39 5950 6030 5920 7730 4170 5950 5983.57 14.78 0 -39282 6130 6040 5960 5870 5790 6085 5915 5837 1780 5000 4400 10 1 116738915 7028 2.72 0.32 12 0.19 2217.00 18560.00 8150 20250714 -26.13 3640 20250409 65.38 8150 -26.13 20250714 3640 65.38 20250409 8150 -26.13 20250714 3640 65.38 20250409 0.87 Y 000370 5000 5836 억 17251458 N N 6778 N 00 N
3 20250806 150104 55 40.00 KOSPI 보험 N N N Y 40 N 6020 70 2 1.18 1175723580 196599 50.04 5950 6020 5920 7730 4170 5950 5980.31 14.78 0 -37079 6130 6040 5960 5870 5790 6085 5915 5837 1780 5000 4400 10 1 116738915 7028 2.72 0.32 12 0.17 2217.00 18560.00 8150 20250714 -26.13 3640 20250409 65.38 8150 -26.13 20250714 3640 65.38 20250409 8150 -26.13 20250714 3640 65.38 20250409 0.87 Y 000370 5000 5836 억 17251458 N N 7419 N 00 N
4 20250806 140104 55 40.00 KOSPI 보험 N N N Y 40 N 6000 50 2 0.84 1037064060 173510 44.16 5950 6020 5920 7730 4170 5950 5976.97 14.78 0 -39644 6130 6040 5960 5870 5790 6085 5915 5837 1780 5000 4400 10 1 116738915 7004 2.71 0.32 12 0.15 2217.00 18560.00 8150 20250714 -26.38 3640 20250409 64.84 8150 -26.38 20250714 3640 64.84 20250409 8150 -26.38 20250714 3640 64.84 20250409 0.87 Y 000370 5000 5836 억 17251458 N N 7419 N 00 N
5 20250806 130104 55 40.00 KOSPI 보험 N N N Y 40 N 6020 70 2 1.18 886056930 148320 37.75 5950 6020 5920 7730 4170 5950 5973.95 14.78 0 -43045 6130 6040 5960 5870 5790 6085 5915 5837 1780 5000 4400 10 1 116738915 7028 2.72 0.32 12 0.13 2217.00 18560.00 8150 20250714 -26.13 3640 20250409 65.38 8150 -26.13 20250714 3640 65.38 20250409 8150 -26.13 20250714 3640 65.38 20250409 0.87 Y 000370 5000 5836 억 17251458 N N 7419 N 00 N
6 20250806 120104 55 40.00 KOSPI 보험 N N N Y 40 N 6000 50 2 0.84 803256040 134523 34.24 5950 6020 5920 7730 4170 5950 5971.14 14.78 0 -42381 6130 6040 5960 5870 5790 6085 5915 5837 1780 5000 4400 10 1 116738915 7004 2.71 0.32 12 0.12 2217.00 18560.00 8150 20250714 -26.38 3640 20250409 64.84 8150 -26.38 20250714 3640 64.84 20250409 8150 -26.38 20250714 3640 64.84 20250409 0.87 Y 000370 5000 5836 억 17251458 N N 7419 N 00 N
7 20250806 110104 55 40.00 KOSPI 보험 N N N Y 40 N 5960 10 2 0.17 559871740 93941 23.91 5950 6020 5920 7730 4170 5950 5959.82 14.78 0 -29581 6130 6040 5960 5870 5790 6085 5915 5837 1780 5000 4400 10 1 116738915 6958 2.69 0.32 12 0.08 2217.00 18560.00 8150 20250714 -26.87 3640 20250409 63.74 8150 -26.87 20250714 3640 63.74 20250409 8150 -26.87 20250714 3640 63.74 20250409 0.87 Y 000370 5000 5836 억 17251458 N N 7419 N 00 N
8 20250806 100104 55 40.00 KOSPI 보험 N N N Y 40 N 5950 0 3 0.00 337415080 56632 14.41 5950 6020 5920 7730 4170 5950 5958.03 14.78 0 -10462 6130 6040 5960 5870 5790 6085 5915 5837 1780 5000 4400 10 1 116738915 6946 2.68 0.32 12 0.05 2217.00 18560.00 8150 20250714 -26.99 3640 20250409 63.46 8150 -26.99 20250714 3640 63.46 20250409 8150 -26.99 20250714 3640 63.46 20250409 0.87 Y 000370 5000 5836 억 17251458 N N 7419 N 00 N
9 20250806 090105 55 40.00 KOSPI 보험 N N N Y 40 N 5940 -10 5 -0.17 28224530 4749 1.21 5950 5950 5930 7730 4170 5950 5943.26 14.78 0 -2355 6130 6040 5960 5870 5790 6085 5915 5837 1780 5000 4400 10 1 116738915 6934 2.68 0.32 12 0.00 2217.00 18560.00 8150 20250714 -27.12 3640 20250409 63.19 8150 -27.12 20250714 3640 63.19 20250409 8150 -27.12 20250714 3640 63.19 20250409 0.87 Y 000370 5000 5836 억 17251458 N N 7419 N 00 N