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
000540/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
20250806,160107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4405,20,2,0.46,233931964,53148,43.73,4390,4445,4350,5700,3070,4385,4401.52,1.84,0,-16204,4515,4450,4365,4300,4215,4482,4332,3212,1315,5000,2890,5,1,64242645,2830,2.69,0.37,12,0.08,1638.00,11857.00,6070,20250717,-27.43,2925,20241210,50.60,6070,-27.43,20250717,2980,47.82,20250409,6070,-27.43,20250717,2925,50.60,20241210,1.31,Y,000540,5000,3212 억,,1181195,N,N,3211,N,00,N
20250806,150106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4380,-5,5,-0.11,213595594,48523,39.93,4390,4445,4350,5700,3070,4385,4401.95,1.84,0,-15173,4515,4450,4365,4300,4215,4482,4332,3212,1315,5000,2890,5,1,64242645,2814,2.67,0.37,12,0.08,1638.00,11857.00,6070,20250717,-27.84,2925,20241210,49.74,6070,-27.84,20250717,2980,46.98,20250409,6070,-27.84,20250717,2925,49.74,20241210,1.31,Y,000540,5000,3212 억,,1181195,N,N,3662,N,00,N
20250806,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4365,-20,5,-0.46,183570884,41649,34.27,4390,4445,4350,5700,3070,4385,4407.57,1.84,0,-14462,4515,4450,4365,4300,4215,4482,4332,3212,1315,5000,2890,5,1,64242645,2804,2.66,0.37,12,0.06,1638.00,11857.00,6070,20250717,-28.09,2925,20241210,49.23,6070,-28.09,20250717,2980,46.48,20250409,6070,-28.09,20250717,2925,49.23,20241210,1.31,Y,000540,5000,3212 억,,1181195,N,N,3662,N,00,N
20250806,130107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4385,0,3,0.00,165479219,37506,30.86,4390,4445,4350,5700,3070,4385,4412.07,1.84,0,-13909,4515,4450,4365,4300,4215,4482,4332,3212,1315,5000,2890,5,1,64242645,2817,2.68,0.37,12,0.06,1638.00,11857.00,6070,20250717,-27.76,2925,20241210,49.91,6070,-27.76,20250717,2980,47.15,20250409,6070,-27.76,20250717,2925,49.91,20241210,1.31,Y,000540,5000,3212 억,,1181195,N,N,3662,N,00,N
20250806,120106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4385,0,3,0.00,160288345,36320,29.88,4390,4445,4350,5700,3070,4385,4413.23,1.84,0,-14112,4515,4450,4365,4300,4215,4482,4332,3212,1315,5000,2890,5,1,64242645,2817,2.68,0.37,12,0.06,1638.00,11857.00,6070,20250717,-27.76,2925,20241210,49.91,6070,-27.76,20250717,2980,47.15,20250409,6070,-27.76,20250717,2925,49.91,20241210,1.31,Y,000540,5000,3212 억,,1181195,N,N,3662,N,00,N
20250806,110107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4410,25,2,0.57,142717100,32323,26.60,4390,4445,4350,5700,3070,4385,4415.34,1.84,0,-12666,4515,4450,4365,4300,4215,4482,4332,3212,1315,5000,2890,5,1,64242645,2833,2.69,0.37,12,0.05,1638.00,11857.00,6070,20250717,-27.35,2925,20241210,50.77,6070,-27.35,20250717,2980,47.99,20250409,6070,-27.35,20250717,2925,50.77,20241210,1.31,Y,000540,5000,3212 억,,1181195,N,N,3662,N,00,N
20250806,100106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4415,30,2,0.68,121128285,27433,22.57,4390,4445,4350,5700,3070,4385,4415.42,1.84,0,-12429,4515,4450,4365,4300,4215,4482,4332,3212,1315,5000,2890,5,1,64242645,2836,2.70,0.37,12,0.04,1638.00,11857.00,6070,20250717,-27.27,2925,20241210,50.94,6070,-27.27,20250717,2980,48.15,20250409,6070,-27.27,20250717,2925,50.94,20241210,1.31,Y,000540,5000,3212 억,,1181195,N,N,3662,N,00,N
20250806,090107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4360,-25,5,-0.57,2530540,577,0.47,4390,4395,4360,5700,3070,4385,4385.68,1.84,0,-279,4515,4450,4365,4300,4215,4482,4332,3212,1315,5000,2890,5,1,64242645,2801,2.66,0.37,12,0.00,1638.00,11857.00,6070,20250717,-28.17,2925,20241210,49.06,6070,-28.17,20250717,2980,46.31,20250409,6070,-28.17,20250717,2925,49.06,20241210,1.31,Y,000540,5000,3212 억,,1181195,N,N,3662,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 160107 55 60.00 KOSPI 보험 N N N Y 60 N 4405 20 2 0.46 233931964 53148 43.73 4390 4445 4350 5700 3070 4385 4401.52 1.84 0 -16204 4515 4450 4365 4300 4215 4482 4332 3212 1315 5000 2890 5 1 64242645 2830 2.69 0.37 12 0.08 1638.00 11857.00 6070 20250717 -27.43 2925 20241210 50.60 6070 -27.43 20250717 2980 47.82 20250409 6070 -27.43 20250717 2925 50.60 20241210 1.31 Y 000540 5000 3212 억 1181195 N N 3211 N 00 N
3 20250806 150106 55 60.00 KOSPI 보험 N N N Y 60 N 4380 -5 5 -0.11 213595594 48523 39.93 4390 4445 4350 5700 3070 4385 4401.95 1.84 0 -15173 4515 4450 4365 4300 4215 4482 4332 3212 1315 5000 2890 5 1 64242645 2814 2.67 0.37 12 0.08 1638.00 11857.00 6070 20250717 -27.84 2925 20241210 49.74 6070 -27.84 20250717 2980 46.98 20250409 6070 -27.84 20250717 2925 49.74 20241210 1.31 Y 000540 5000 3212 억 1181195 N N 3662 N 00 N
4 20250806 140106 55 60.00 KOSPI 보험 N N N Y 60 N 4365 -20 5 -0.46 183570884 41649 34.27 4390 4445 4350 5700 3070 4385 4407.57 1.84 0 -14462 4515 4450 4365 4300 4215 4482 4332 3212 1315 5000 2890 5 1 64242645 2804 2.66 0.37 12 0.06 1638.00 11857.00 6070 20250717 -28.09 2925 20241210 49.23 6070 -28.09 20250717 2980 46.48 20250409 6070 -28.09 20250717 2925 49.23 20241210 1.31 Y 000540 5000 3212 억 1181195 N N 3662 N 00 N
5 20250806 130107 55 60.00 KOSPI 보험 N N N Y 60 N 4385 0 3 0.00 165479219 37506 30.86 4390 4445 4350 5700 3070 4385 4412.07 1.84 0 -13909 4515 4450 4365 4300 4215 4482 4332 3212 1315 5000 2890 5 1 64242645 2817 2.68 0.37 12 0.06 1638.00 11857.00 6070 20250717 -27.76 2925 20241210 49.91 6070 -27.76 20250717 2980 47.15 20250409 6070 -27.76 20250717 2925 49.91 20241210 1.31 Y 000540 5000 3212 억 1181195 N N 3662 N 00 N
6 20250806 120106 55 60.00 KOSPI 보험 N N N Y 60 N 4385 0 3 0.00 160288345 36320 29.88 4390 4445 4350 5700 3070 4385 4413.23 1.84 0 -14112 4515 4450 4365 4300 4215 4482 4332 3212 1315 5000 2890 5 1 64242645 2817 2.68 0.37 12 0.06 1638.00 11857.00 6070 20250717 -27.76 2925 20241210 49.91 6070 -27.76 20250717 2980 47.15 20250409 6070 -27.76 20250717 2925 49.91 20241210 1.31 Y 000540 5000 3212 억 1181195 N N 3662 N 00 N
7 20250806 110107 55 60.00 KOSPI 보험 N N N Y 60 N 4410 25 2 0.57 142717100 32323 26.60 4390 4445 4350 5700 3070 4385 4415.34 1.84 0 -12666 4515 4450 4365 4300 4215 4482 4332 3212 1315 5000 2890 5 1 64242645 2833 2.69 0.37 12 0.05 1638.00 11857.00 6070 20250717 -27.35 2925 20241210 50.77 6070 -27.35 20250717 2980 47.99 20250409 6070 -27.35 20250717 2925 50.77 20241210 1.31 Y 000540 5000 3212 억 1181195 N N 3662 N 00 N
8 20250806 100106 55 60.00 KOSPI 보험 N N N Y 60 N 4415 30 2 0.68 121128285 27433 22.57 4390 4445 4350 5700 3070 4385 4415.42 1.84 0 -12429 4515 4450 4365 4300 4215 4482 4332 3212 1315 5000 2890 5 1 64242645 2836 2.70 0.37 12 0.04 1638.00 11857.00 6070 20250717 -27.27 2925 20241210 50.94 6070 -27.27 20250717 2980 48.15 20250409 6070 -27.27 20250717 2925 50.94 20241210 1.31 Y 000540 5000 3212 억 1181195 N N 3662 N 00 N
9 20250806 090107 55 60.00 KOSPI 보험 N N N Y 60 N 4360 -25 5 -0.57 2530540 577 0.47 4390 4395 4360 5700 3070 4385 4385.68 1.84 0 -279 4515 4450 4365 4300 4215 4482 4332 3212 1315 5000 2890 5 1 64242645 2801 2.66 0.37 12 0.00 1638.00 11857.00 6070 20250717 -28.17 2925 20241210 49.06 6070 -28.17 20250717 2980 46.31 20250409 6070 -28.17 20250717 2925 49.06 20241210 1.31 Y 000540 5000 3212 억 1181195 N N 3662 N 00 N