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
000400/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
20250806,160105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1764,36,2,2.08,251046795,144795,74.56,1727,1764,1706,2245,1210,1728,1733.78,1.09,0,68997,1765,1746,1725,1706,1685,1756,1716,3103,517,1000,1240,1,1,310336320,5474,22.62,0.69,12,0.05,78.00,2563.00,2985,20240801,-40.90,1500,20250409,17.60,2170,-18.71,20250625,1500,17.60,20250409,2885,-38.86,20240812,1500,17.60,20250409,0.85,Y,000400,1000,3103 억,,3379071,N,N,6090,N,00,N
20250806,150105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1739,11,2,0.64,217502852,125663,64.70,1727,1743,1706,2245,1210,1728,1730.84,1.09,0,72149,1765,1746,1725,1706,1685,1756,1716,3103,517,1000,1240,1,1,310336320,5397,22.29,0.68,12,0.04,78.00,2563.00,2985,20240801,-41.74,1500,20250409,15.93,2170,-19.86,20250625,1500,15.93,20250409,2885,-39.72,20240812,1500,15.93,20250409,0.85,Y,000400,1000,3103 억,,3379071,N,N,31275,N,00,N
20250806,140104,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1733,5,2,0.29,98416374,57126,29.41,1727,1734,1706,2245,1210,1728,1722.79,1.09,0,11580,1765,1746,1725,1706,1685,1756,1716,3103,517,1000,1240,1,1,310336320,5378,22.22,0.68,12,0.02,78.00,2563.00,2985,20240801,-41.94,1500,20250409,15.53,2170,-20.14,20250625,1500,15.53,20250409,2885,-39.93,20240812,1500,15.53,20250409,0.85,Y,000400,1000,3103 억,,3379071,N,N,31275,N,00,N
20250806,130105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1725,-3,5,-0.17,70184059,40786,21.00,1727,1728,1706,2245,1210,1728,1720.79,1.09,0,472,1765,1746,1725,1706,1685,1756,1716,3103,517,1000,1240,1,1,310336320,5353,22.12,0.67,12,0.01,78.00,2563.00,2985,20240801,-42.21,1500,20250409,15.00,2170,-20.51,20250625,1500,15.00,20250409,2885,-40.21,20240812,1500,15.00,20250409,0.85,Y,000400,1000,3103 억,,3379071,N,N,31275,N,00,N
20250806,120105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1723,-5,5,-0.29,57735330,33574,17.29,1727,1728,1706,2245,1210,1728,1719.64,1.09,0,2954,1765,1746,1725,1706,1685,1756,1716,3103,517,1000,1240,1,1,310336320,5347,22.09,0.67,12,0.01,78.00,2563.00,2985,20240801,-42.28,1500,20250409,14.87,2170,-20.60,20250625,1500,14.87,20250409,2885,-40.28,20240812,1500,14.87,20250409,0.85,Y,000400,1000,3103 억,,3379071,N,N,31275,N,00,N
20250806,110105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1722,-6,5,-0.35,43632490,25390,13.07,1727,1728,1706,2245,1210,1728,1718.49,1.09,0,-2848,1765,1746,1725,1706,1685,1756,1716,3103,517,1000,1240,1,1,310336320,5344,22.08,0.67,12,0.01,78.00,2563.00,2985,20240801,-42.31,1500,20250409,14.80,2170,-20.65,20250625,1500,14.80,20250409,2885,-40.31,20240812,1500,14.80,20250409,0.85,Y,000400,1000,3103 억,,3379071,N,N,31275,N,00,N
20250806,100105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1725,-3,5,-0.17,25666795,14958,7.70,1727,1727,1706,2245,1210,1728,1715.92,1.09,0,-1819,1765,1746,1725,1706,1685,1756,1716,3103,517,1000,1240,1,1,310336320,5353,22.12,0.67,12,0.00,78.00,2563.00,2985,20240801,-42.21,1500,20250409,15.00,2170,-20.51,20250625,1500,15.00,20250409,2885,-40.21,20240812,1500,15.00,20250409,0.85,Y,000400,1000,3103 억,,3379071,N,N,31275,N,00,N
20250806,090105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1709,-19,5,-1.10,2196023,1274,0.66,1727,1727,1709,2245,1210,1728,1723.72,1.09,0,-820,1765,1746,1725,1706,1685,1756,1716,3103,517,1000,1240,1,1,310336320,5304,21.91,0.67,12,0.00,78.00,2563.00,2985,20240801,-42.75,1500,20250409,13.93,2170,-21.24,20250625,1500,13.93,20250409,2885,-40.76,20240812,1500,13.93,20250409,0.85,Y,000400,1000,3103 억,,3379071,N,N,31275,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 60.00 KOSPI 보험 N N N Y 60 N 1764 36 2 2.08 251046795 144795 74.56 1727 1764 1706 2245 1210 1728 1733.78 1.09 0 68997 1765 1746 1725 1706 1685 1756 1716 3103 517 1000 1240 1 1 310336320 5474 22.62 0.69 12 0.05 78.00 2563.00 2985 20240801 -40.90 1500 20250409 17.60 2170 -18.71 20250625 1500 17.60 20250409 2885 -38.86 20240812 1500 17.60 20250409 0.85 Y 000400 1000 3103 억 3379071 N N 6090 N 00 N
3 20250806 150105 55 60.00 KOSPI 보험 N N N Y 60 N 1739 11 2 0.64 217502852 125663 64.70 1727 1743 1706 2245 1210 1728 1730.84 1.09 0 72149 1765 1746 1725 1706 1685 1756 1716 3103 517 1000 1240 1 1 310336320 5397 22.29 0.68 12 0.04 78.00 2563.00 2985 20240801 -41.74 1500 20250409 15.93 2170 -19.86 20250625 1500 15.93 20250409 2885 -39.72 20240812 1500 15.93 20250409 0.85 Y 000400 1000 3103 억 3379071 N N 31275 N 00 N
4 20250806 140104 55 60.00 KOSPI 보험 N N N Y 60 N 1733 5 2 0.29 98416374 57126 29.41 1727 1734 1706 2245 1210 1728 1722.79 1.09 0 11580 1765 1746 1725 1706 1685 1756 1716 3103 517 1000 1240 1 1 310336320 5378 22.22 0.68 12 0.02 78.00 2563.00 2985 20240801 -41.94 1500 20250409 15.53 2170 -20.14 20250625 1500 15.53 20250409 2885 -39.93 20240812 1500 15.53 20250409 0.85 Y 000400 1000 3103 억 3379071 N N 31275 N 00 N
5 20250806 130105 55 60.00 KOSPI 보험 N N N Y 60 N 1725 -3 5 -0.17 70184059 40786 21.00 1727 1728 1706 2245 1210 1728 1720.79 1.09 0 472 1765 1746 1725 1706 1685 1756 1716 3103 517 1000 1240 1 1 310336320 5353 22.12 0.67 12 0.01 78.00 2563.00 2985 20240801 -42.21 1500 20250409 15.00 2170 -20.51 20250625 1500 15.00 20250409 2885 -40.21 20240812 1500 15.00 20250409 0.85 Y 000400 1000 3103 억 3379071 N N 31275 N 00 N
6 20250806 120105 55 60.00 KOSPI 보험 N N N Y 60 N 1723 -5 5 -0.29 57735330 33574 17.29 1727 1728 1706 2245 1210 1728 1719.64 1.09 0 2954 1765 1746 1725 1706 1685 1756 1716 3103 517 1000 1240 1 1 310336320 5347 22.09 0.67 12 0.01 78.00 2563.00 2985 20240801 -42.28 1500 20250409 14.87 2170 -20.60 20250625 1500 14.87 20250409 2885 -40.28 20240812 1500 14.87 20250409 0.85 Y 000400 1000 3103 억 3379071 N N 31275 N 00 N
7 20250806 110105 55 60.00 KOSPI 보험 N N N Y 60 N 1722 -6 5 -0.35 43632490 25390 13.07 1727 1728 1706 2245 1210 1728 1718.49 1.09 0 -2848 1765 1746 1725 1706 1685 1756 1716 3103 517 1000 1240 1 1 310336320 5344 22.08 0.67 12 0.01 78.00 2563.00 2985 20240801 -42.31 1500 20250409 14.80 2170 -20.65 20250625 1500 14.80 20250409 2885 -40.31 20240812 1500 14.80 20250409 0.85 Y 000400 1000 3103 억 3379071 N N 31275 N 00 N
8 20250806 100105 55 60.00 KOSPI 보험 N N N Y 60 N 1725 -3 5 -0.17 25666795 14958 7.70 1727 1727 1706 2245 1210 1728 1715.92 1.09 0 -1819 1765 1746 1725 1706 1685 1756 1716 3103 517 1000 1240 1 1 310336320 5353 22.12 0.67 12 0.00 78.00 2563.00 2985 20240801 -42.21 1500 20250409 15.00 2170 -20.51 20250625 1500 15.00 20250409 2885 -40.21 20240812 1500 15.00 20250409 0.85 Y 000400 1000 3103 억 3379071 N N 31275 N 00 N
9 20250806 090105 55 60.00 KOSPI 보험 N N N Y 60 N 1709 -19 5 -1.10 2196023 1274 0.66 1727 1727 1709 2245 1210 1728 1723.72 1.09 0 -820 1765 1746 1725 1706 1685 1756 1716 3103 517 1000 1240 1 1 310336320 5304 21.91 0.67 12 0.00 78.00 2563.00 2985 20240801 -42.75 1500 20250409 13.93 2170 -21.24 20250625 1500 13.93 20250409 2885 -40.76 20240812 1500 13.93 20250409 0.85 Y 000400 1000 3103 억 3379071 N N 31275 N 00 N