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
031210/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
20250806,160318,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,41800,1100,2,2.70,3015618225,72384,162.69,41050,41850,40900,52900,28500,40700,41661.39,0.90,0,8265,41700,41200,40850,40350,40000,41025,40175,1746,12200,2500,31740,50,1,69821598,29185,13.70,0.56,12,0.10,3052.00,74048.00,49950,20250714,-16.32,26550,20250314,57.44,49950,-16.32,20250714,26550,57.44,20250314,49950,-16.32,20250714,26550,57.44,20250314,0.12,Y,031210,2500,1745 억,,627566,N,N,658,N,00,N
20250806,150323,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,41750,1050,2,2.58,2801322425,67251,151.15,41050,41850,40900,52900,28500,40700,41654.73,0.90,0,9664,41700,41200,40850,40350,40000,41025,40175,1746,12200,2500,31740,50,1,69821598,29151,13.68,0.56,12,0.10,3052.00,74048.00,49950,20250714,-16.42,26550,20250314,57.25,49950,-16.42,20250714,26550,57.25,20250314,49950,-16.42,20250714,26550,57.25,20250314,0.12,Y,031210,2500,1745 억,,627566,N,N,286,N,00,N
20250806,140324,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,41750,1050,2,2.58,2360412925,56688,127.41,41050,41850,40900,52900,28500,40700,41638.67,0.90,0,8821,41700,41200,40850,40350,40000,41025,40175,1746,12200,2500,31740,50,1,69821598,29151,13.68,0.56,12,0.08,3052.00,74048.00,49950,20250714,-16.42,26550,20250314,57.25,49950,-16.42,20250714,26550,57.25,20250314,49950,-16.42,20250714,26550,57.25,20250314,0.12,Y,031210,2500,1745 억,,627566,N,N,286,N,00,N
20250806,130323,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,41750,1050,2,2.58,2038876400,48978,110.08,41050,41850,40900,52900,28500,40700,41628.41,0.90,0,8486,41700,41200,40850,40350,40000,41025,40175,1746,12200,2500,31740,50,1,69821598,29151,13.68,0.56,12,0.07,3052.00,74048.00,49950,20250714,-16.42,26550,20250314,57.25,49950,-16.42,20250714,26550,57.25,20250314,49950,-16.42,20250714,26550,57.25,20250314,0.12,Y,031210,2500,1745 억,,627566,N,N,286,N,00,N
20250806,120320,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,41650,950,2,2.33,1699177150,40836,91.78,41050,41850,40900,52900,28500,40700,41609.78,0.90,0,8403,41700,41200,40850,40350,40000,41025,40175,1746,12200,2500,31740,50,1,69821598,29081,13.65,0.56,12,0.06,3052.00,74048.00,49950,20250714,-16.62,26550,20250314,56.87,49950,-16.62,20250714,26550,56.87,20250314,49950,-16.62,20250714,26550,56.87,20250314,0.12,Y,031210,2500,1745 억,,627566,N,N,286,N,00,N
20250806,110323,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,41750,1050,2,2.58,1336587700,32132,72.22,41050,41850,40900,52900,28500,40700,41596.78,0.90,0,9047,41700,41200,40850,40350,40000,41025,40175,1746,12200,2500,31740,50,1,69821598,29151,13.68,0.56,12,0.05,3052.00,74048.00,49950,20250714,-16.42,26550,20250314,57.25,49950,-16.42,20250714,26550,57.25,20250314,49950,-16.42,20250714,26550,57.25,20250314,0.12,Y,031210,2500,1745 억,,627566,N,N,286,N,00,N
20250806,100321,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,41800,1100,2,2.70,852653375,20518,46.12,41050,41850,40900,52900,28500,40700,41556.36,0.90,0,9600,41700,41200,40850,40350,40000,41025,40175,1746,12200,2500,31740,50,1,69821598,29185,13.70,0.56,12,0.03,3052.00,74048.00,49950,20250714,-16.32,26550,20250314,57.44,49950,-16.32,20250714,26550,57.44,20250314,49950,-16.32,20250714,26550,57.44,20250314,0.12,Y,031210,2500,1745 억,,627566,N,N,286,N,00,N
20250806,090322,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,41350,650,2,1.60,61214425,1492,3.35,41050,41400,40900,52900,28500,40700,41028.43,0.90,0,1126,41700,41200,40850,40350,40000,41025,40175,1746,12200,2500,31740,50,1,69821598,28871,13.55,0.56,12,0.00,3052.00,74048.00,49950,20250714,-17.22,26550,20250314,55.74,49950,-17.22,20250714,26550,55.74,20250314,49950,-17.22,20250714,26550,55.74,20250314,0.12,Y,031210,2500,1745 억,,627566,N,N,286,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 160318 55 30.00 KOSPI 보험 N N N Y 40 N 41800 1100 2 2.70 3015618225 72384 162.69 41050 41850 40900 52900 28500 40700 41661.39 0.90 0 8265 41700 41200 40850 40350 40000 41025 40175 1746 12200 2500 31740 50 1 69821598 29185 13.70 0.56 12 0.10 3052.00 74048.00 49950 20250714 -16.32 26550 20250314 57.44 49950 -16.32 20250714 26550 57.44 20250314 49950 -16.32 20250714 26550 57.44 20250314 0.12 Y 031210 2500 1745 억 627566 N N 658 N 00 N
3 20250806 150323 55 30.00 KOSPI 보험 N N N Y 40 N 41750 1050 2 2.58 2801322425 67251 151.15 41050 41850 40900 52900 28500 40700 41654.73 0.90 0 9664 41700 41200 40850 40350 40000 41025 40175 1746 12200 2500 31740 50 1 69821598 29151 13.68 0.56 12 0.10 3052.00 74048.00 49950 20250714 -16.42 26550 20250314 57.25 49950 -16.42 20250714 26550 57.25 20250314 49950 -16.42 20250714 26550 57.25 20250314 0.12 Y 031210 2500 1745 억 627566 N N 286 N 00 N
4 20250806 140324 55 30.00 KOSPI 보험 N N N Y 40 N 41750 1050 2 2.58 2360412925 56688 127.41 41050 41850 40900 52900 28500 40700 41638.67 0.90 0 8821 41700 41200 40850 40350 40000 41025 40175 1746 12200 2500 31740 50 1 69821598 29151 13.68 0.56 12 0.08 3052.00 74048.00 49950 20250714 -16.42 26550 20250314 57.25 49950 -16.42 20250714 26550 57.25 20250314 49950 -16.42 20250714 26550 57.25 20250314 0.12 Y 031210 2500 1745 억 627566 N N 286 N 00 N
5 20250806 130323 55 30.00 KOSPI 보험 N N N Y 40 N 41750 1050 2 2.58 2038876400 48978 110.08 41050 41850 40900 52900 28500 40700 41628.41 0.90 0 8486 41700 41200 40850 40350 40000 41025 40175 1746 12200 2500 31740 50 1 69821598 29151 13.68 0.56 12 0.07 3052.00 74048.00 49950 20250714 -16.42 26550 20250314 57.25 49950 -16.42 20250714 26550 57.25 20250314 49950 -16.42 20250714 26550 57.25 20250314 0.12 Y 031210 2500 1745 억 627566 N N 286 N 00 N
6 20250806 120320 55 30.00 KOSPI 보험 N N N Y 40 N 41650 950 2 2.33 1699177150 40836 91.78 41050 41850 40900 52900 28500 40700 41609.78 0.90 0 8403 41700 41200 40850 40350 40000 41025 40175 1746 12200 2500 31740 50 1 69821598 29081 13.65 0.56 12 0.06 3052.00 74048.00 49950 20250714 -16.62 26550 20250314 56.87 49950 -16.62 20250714 26550 56.87 20250314 49950 -16.62 20250714 26550 56.87 20250314 0.12 Y 031210 2500 1745 억 627566 N N 286 N 00 N
7 20250806 110323 55 30.00 KOSPI 보험 N N N Y 40 N 41750 1050 2 2.58 1336587700 32132 72.22 41050 41850 40900 52900 28500 40700 41596.78 0.90 0 9047 41700 41200 40850 40350 40000 41025 40175 1746 12200 2500 31740 50 1 69821598 29151 13.68 0.56 12 0.05 3052.00 74048.00 49950 20250714 -16.42 26550 20250314 57.25 49950 -16.42 20250714 26550 57.25 20250314 49950 -16.42 20250714 26550 57.25 20250314 0.12 Y 031210 2500 1745 억 627566 N N 286 N 00 N
8 20250806 100321 55 30.00 KOSPI 보험 N N N Y 40 N 41800 1100 2 2.70 852653375 20518 46.12 41050 41850 40900 52900 28500 40700 41556.36 0.90 0 9600 41700 41200 40850 40350 40000 41025 40175 1746 12200 2500 31740 50 1 69821598 29185 13.70 0.56 12 0.03 3052.00 74048.00 49950 20250714 -16.32 26550 20250314 57.44 49950 -16.32 20250714 26550 57.44 20250314 49950 -16.32 20250714 26550 57.44 20250314 0.12 Y 031210 2500 1745 억 627566 N N 286 N 00 N
9 20250806 090322 55 30.00 KOSPI 보험 N N N Y 40 N 41350 650 2 1.60 61214425 1492 3.35 41050 41400 40900 52900 28500 40700 41028.43 0.90 0 1126 41700 41200 40850 40350 40000 41025 40175 1746 12200 2500 31740 50 1 69821598 28871 13.55 0.56 12 0.00 3052.00 74048.00 49950 20250714 -17.22 26550 20250314 55.74 49950 -17.22 20250714 26550 55.74 20250314 49950 -17.22 20250714 26550 55.74 20250314 0.12 Y 031210 2500 1745 억 627566 N N 286 N 00 N