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
088350/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
20250806,160533,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,3395,35,2,1.04,4215493704,1243250,91.23,3370,3415,3360,4365,2355,3360,3390.71,10.52,0,192002,3450,3405,3375,3330,3300,3390,3315,43427,1005,5000,2550,5,1,868530000,29487,4.00,0.23,12,0.14,849.00,14644.00,4355,20250714,-22.04,2370,20250409,43.25,4355,-22.04,20250714,2370,43.25,20250409,4355,-22.04,20250714,2370,43.25,20250409,0.60,Y,088350,5000,43426 억,,91365851,N,N,105597,N,00,N
20250806,150542,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,3385,25,2,0.74,3653249229,1077695,79.08,3370,3415,3360,4365,2355,3360,3389.88,10.52,0,161181,3450,3405,3375,3330,3300,3390,3315,43427,1005,5000,2550,5,1,868530000,29400,3.99,0.23,12,0.12,849.00,14644.00,4355,20250714,-22.27,2370,20250409,42.83,4355,-22.27,20250714,2370,42.83,20250409,4355,-22.27,20250714,2370,42.83,20250409,0.60,Y,088350,5000,43426 억,,91365851,N,N,111300,N,00,N
20250806,140544,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,3365,5,2,0.15,2838881609,836797,61.41,3370,3415,3360,4365,2355,3360,3392.56,10.52,0,70608,3450,3405,3375,3330,3300,3390,3315,43427,1005,5000,2550,5,1,868530000,29226,3.96,0.23,12,0.10,849.00,14644.00,4355,20250714,-22.73,2370,20250409,41.98,4355,-22.73,20250714,2370,41.98,20250409,4355,-22.73,20250714,2370,41.98,20250409,0.60,Y,088350,5000,43426 억,,91365851,N,N,111300,N,00,N
20250806,130541,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,3395,35,2,1.04,2288179499,673834,49.45,3370,3415,3360,4365,2355,3360,3395.77,10.52,0,80486,3450,3405,3375,3330,3300,3390,3315,43427,1005,5000,2550,5,1,868530000,29487,4.00,0.23,12,0.08,849.00,14644.00,4355,20250714,-22.04,2370,20250409,43.25,4355,-22.04,20250714,2370,43.25,20250409,4355,-22.04,20250714,2370,43.25,20250409,0.60,Y,088350,5000,43426 억,,91365851,N,N,111300,N,00,N
20250806,120537,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,3400,40,2,1.19,2036430575,599730,44.01,3370,3415,3360,4365,2355,3360,3395.59,10.52,0,74852,3450,3405,3375,3330,3300,3390,3315,43427,1005,5000,2550,5,1,868530000,29530,4.00,0.23,12,0.07,849.00,14644.00,4355,20250714,-21.93,2370,20250409,43.46,4355,-21.93,20250714,2370,43.46,20250409,4355,-21.93,20250714,2370,43.46,20250409,0.60,Y,088350,5000,43426 억,,91365851,N,N,111300,N,00,N
20250806,110544,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,3400,40,2,1.19,1403475202,413335,30.33,3370,3415,3360,4365,2355,3360,3395.51,10.52,0,70602,3450,3405,3375,3330,3300,3390,3315,43427,1005,5000,2550,5,1,868530000,29530,4.00,0.23,12,0.05,849.00,14644.00,4355,20250714,-21.93,2370,20250409,43.46,4355,-21.93,20250714,2370,43.46,20250409,4355,-21.93,20250714,2370,43.46,20250409,0.60,Y,088350,5000,43426 억,,91365851,N,N,111300,N,00,N
20250806,100541,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,3400,40,2,1.19,1048878355,308923,22.67,3370,3415,3360,4365,2355,3360,3395.30,10.52,0,72760,3450,3405,3375,3330,3300,3390,3315,43427,1005,5000,2550,5,1,868530000,29530,4.00,0.23,12,0.04,849.00,14644.00,4355,20250714,-21.93,2370,20250409,43.46,4355,-21.93,20250714,2370,43.46,20250409,4355,-21.93,20250714,2370,43.46,20250409,0.60,Y,088350,5000,43426 억,,91365851,N,N,111300,N,00,N
20250806,090539,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,3395,35,2,1.04,114742935,33945,2.49,3370,3395,3360,4365,2355,3360,3380.38,10.52,0,7271,3450,3405,3375,3330,3300,3390,3315,43427,1005,5000,2550,5,1,868530000,29487,4.00,0.23,12,0.00,849.00,14644.00,4355,20250714,-22.04,2370,20250409,43.25,4355,-22.04,20250714,2370,43.25,20250409,4355,-22.04,20250714,2370,43.25,20250409,0.60,Y,088350,5000,43426 억,,91365851,N,N,111300,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 160533 55 30.00 KOSPI200 보험 N N N Y 40 N 3395 35 2 1.04 4215493704 1243250 91.23 3370 3415 3360 4365 2355 3360 3390.71 10.52 0 192002 3450 3405 3375 3330 3300 3390 3315 43427 1005 5000 2550 5 1 868530000 29487 4.00 0.23 12 0.14 849.00 14644.00 4355 20250714 -22.04 2370 20250409 43.25 4355 -22.04 20250714 2370 43.25 20250409 4355 -22.04 20250714 2370 43.25 20250409 0.60 Y 088350 5000 43426 억 91365851 N N 105597 N 00 N
3 20250806 150542 55 30.00 KOSPI200 보험 N N N Y 40 N 3385 25 2 0.74 3653249229 1077695 79.08 3370 3415 3360 4365 2355 3360 3389.88 10.52 0 161181 3450 3405 3375 3330 3300 3390 3315 43427 1005 5000 2550 5 1 868530000 29400 3.99 0.23 12 0.12 849.00 14644.00 4355 20250714 -22.27 2370 20250409 42.83 4355 -22.27 20250714 2370 42.83 20250409 4355 -22.27 20250714 2370 42.83 20250409 0.60 Y 088350 5000 43426 억 91365851 N N 111300 N 00 N
4 20250806 140544 55 30.00 KOSPI200 보험 N N N Y 40 N 3365 5 2 0.15 2838881609 836797 61.41 3370 3415 3360 4365 2355 3360 3392.56 10.52 0 70608 3450 3405 3375 3330 3300 3390 3315 43427 1005 5000 2550 5 1 868530000 29226 3.96 0.23 12 0.10 849.00 14644.00 4355 20250714 -22.73 2370 20250409 41.98 4355 -22.73 20250714 2370 41.98 20250409 4355 -22.73 20250714 2370 41.98 20250409 0.60 Y 088350 5000 43426 억 91365851 N N 111300 N 00 N
5 20250806 130541 55 30.00 KOSPI200 보험 N N N Y 40 N 3395 35 2 1.04 2288179499 673834 49.45 3370 3415 3360 4365 2355 3360 3395.77 10.52 0 80486 3450 3405 3375 3330 3300 3390 3315 43427 1005 5000 2550 5 1 868530000 29487 4.00 0.23 12 0.08 849.00 14644.00 4355 20250714 -22.04 2370 20250409 43.25 4355 -22.04 20250714 2370 43.25 20250409 4355 -22.04 20250714 2370 43.25 20250409 0.60 Y 088350 5000 43426 억 91365851 N N 111300 N 00 N
6 20250806 120537 55 30.00 KOSPI200 보험 N N N Y 40 N 3400 40 2 1.19 2036430575 599730 44.01 3370 3415 3360 4365 2355 3360 3395.59 10.52 0 74852 3450 3405 3375 3330 3300 3390 3315 43427 1005 5000 2550 5 1 868530000 29530 4.00 0.23 12 0.07 849.00 14644.00 4355 20250714 -21.93 2370 20250409 43.46 4355 -21.93 20250714 2370 43.46 20250409 4355 -21.93 20250714 2370 43.46 20250409 0.60 Y 088350 5000 43426 억 91365851 N N 111300 N 00 N
7 20250806 110544 55 30.00 KOSPI200 보험 N N N Y 40 N 3400 40 2 1.19 1403475202 413335 30.33 3370 3415 3360 4365 2355 3360 3395.51 10.52 0 70602 3450 3405 3375 3330 3300 3390 3315 43427 1005 5000 2550 5 1 868530000 29530 4.00 0.23 12 0.05 849.00 14644.00 4355 20250714 -21.93 2370 20250409 43.46 4355 -21.93 20250714 2370 43.46 20250409 4355 -21.93 20250714 2370 43.46 20250409 0.60 Y 088350 5000 43426 억 91365851 N N 111300 N 00 N
8 20250806 100541 55 30.00 KOSPI200 보험 N N N Y 40 N 3400 40 2 1.19 1048878355 308923 22.67 3370 3415 3360 4365 2355 3360 3395.30 10.52 0 72760 3450 3405 3375 3330 3300 3390 3315 43427 1005 5000 2550 5 1 868530000 29530 4.00 0.23 12 0.04 849.00 14644.00 4355 20250714 -21.93 2370 20250409 43.46 4355 -21.93 20250714 2370 43.46 20250409 4355 -21.93 20250714 2370 43.46 20250409 0.60 Y 088350 5000 43426 억 91365851 N N 111300 N 00 N
9 20250806 090539 55 30.00 KOSPI200 보험 N N N Y 40 N 3395 35 2 1.04 114742935 33945 2.49 3370 3395 3360 4365 2355 3360 3380.38 10.52 0 7271 3450 3405 3375 3330 3300 3390 3315 43427 1005 5000 2550 5 1 868530000 29487 4.00 0.23 12 0.00 849.00 14644.00 4355 20250714 -22.04 2370 20250409 43.25 4355 -22.04 20250714 2370 43.25 20250409 4355 -22.04 20250714 2370 43.25 20250409 0.60 Y 088350 5000 43426 억 91365851 N N 111300 N 00 N