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
001450/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
20250806,160115,55,60.00,KOSPI200,,보험,N,N,N,Y,60,N,26900,350,2,1.32,4357030225,163013,68.51,26350,26900,26350,34500,18600,26550,26728.12,34.63,0,22815,27083,26816,26533,26266,25983,26950,26400,447,7950,500,20700,50,1,89400000,24049,2.83,0.50,12,0.18,9514.00,53815.00,36750,20240731,-26.80,19840,20250409,35.58,30700,-12.38,20250715,19840,35.58,20250409,36650,-26.60,20240820,19840,35.58,20250409,0.41,Y,001450,500,447 억,,30963060,N,N,19951,N,00,N
20250806,150115,55,60.00,KOSPI200,,보험,N,N,N,Y,60,N,26750,200,2,0.75,3651013425,136733,57.46,26350,26850,26350,34500,18600,26550,26701.77,34.63,0,22778,27083,26816,26533,26266,25983,26950,26400,447,7950,500,20700,50,1,89400000,23915,2.81,0.50,12,0.15,9514.00,53815.00,36750,20240731,-27.21,19840,20250409,34.83,30700,-12.87,20250715,19840,34.83,20250409,36650,-27.01,20240820,19840,34.83,20250409,0.41,Y,001450,500,447 억,,30963060,N,N,23847,N,00,N
20250806,140116,55,60.00,KOSPI200,,보험,N,N,N,Y,60,N,26650,100,2,0.38,2683955350,100567,42.26,26350,26800,26350,34500,18600,26550,26688.23,34.63,0,17525,27083,26816,26533,26266,25983,26950,26400,447,7950,500,20700,50,1,89400000,23825,2.80,0.50,12,0.11,9514.00,53815.00,36750,20240731,-27.48,19840,20250409,34.32,30700,-13.19,20250715,19840,34.32,20250409,36650,-27.29,20240820,19840,34.32,20250409,0.41,Y,001450,500,447 억,,30963060,N,N,23847,N,00,N
20250806,130116,55,60.00,KOSPI200,,보험,N,N,N,Y,60,N,26750,200,2,0.75,2124241775,79598,33.45,26350,26800,26350,34500,18600,26550,26687.12,34.63,0,14280,27083,26816,26533,26266,25983,26950,26400,447,7950,500,20700,50,1,89400000,23915,2.81,0.50,12,0.09,9514.00,53815.00,36750,20240731,-27.21,19840,20250409,34.83,30700,-12.87,20250715,19840,34.83,20250409,36650,-27.01,20240820,19840,34.83,20250409,0.41,Y,001450,500,447 억,,30963060,N,N,23847,N,00,N
20250806,120115,55,60.00,KOSPI200,,보험,N,N,N,Y,60,N,26750,200,2,0.75,1870117375,70086,29.45,26350,26800,26350,34500,18600,26550,26683.18,34.63,0,11554,27083,26816,26533,26266,25983,26950,26400,447,7950,500,20700,50,1,89400000,23915,2.81,0.50,12,0.08,9514.00,53815.00,36750,20240731,-27.21,19840,20250409,34.83,30700,-12.87,20250715,19840,34.83,20250409,36650,-27.01,20240820,19840,34.83,20250409,0.41,Y,001450,500,447 억,,30963060,N,N,23847,N,00,N
20250806,110116,55,60.00,KOSPI200,,보험,N,N,N,Y,60,N,26800,250,2,0.94,1513278150,56734,23.84,26350,26800,26350,34500,18600,26550,26673.21,34.63,0,12107,27083,26816,26533,26266,25983,26950,26400,447,7950,500,20700,50,1,89400000,23959,2.82,0.50,12,0.06,9514.00,53815.00,36750,20240731,-27.07,19840,20250409,35.08,30700,-12.70,20250715,19840,35.08,20250409,36650,-26.88,20240820,19840,35.08,20250409,0.41,Y,001450,500,447 억,,30963060,N,N,23847,N,00,N
20250806,100115,55,60.00,KOSPI200,,보험,N,N,N,Y,60,N,26700,150,2,0.56,945843500,35489,14.91,26350,26800,26350,34500,18600,26550,26651.74,34.63,0,6666,27083,26816,26533,26266,25983,26950,26400,447,7950,500,20700,50,1,89400000,23870,2.81,0.50,12,0.04,9514.00,53815.00,36750,20240731,-27.35,19840,20250409,34.58,30700,-13.03,20250715,19840,34.58,20250409,36650,-27.15,20240820,19840,34.58,20250409,0.41,Y,001450,500,447 억,,30963060,N,N,23847,N,00,N
20250806,090116,55,60.00,KOSPI200,,보험,N,N,N,Y,60,N,26550,0,3,0.00,32460850,1229,0.52,26350,26600,26350,34500,18600,26550,26412.41,34.63,0,497,27083,26816,26533,26266,25983,26950,26400,447,7950,500,20700,50,1,89400000,23736,2.79,0.49,12,0.00,9514.00,53815.00,36750,20240731,-27.76,19840,20250409,33.82,30700,-13.52,20250715,19840,33.82,20250409,36650,-27.56,20240820,19840,33.82,20250409,0.41,Y,001450,500,447 억,,30963060,N,N,23847,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 160115 55 60.00 KOSPI200 보험 N N N Y 60 N 26900 350 2 1.32 4357030225 163013 68.51 26350 26900 26350 34500 18600 26550 26728.12 34.63 0 22815 27083 26816 26533 26266 25983 26950 26400 447 7950 500 20700 50 1 89400000 24049 2.83 0.50 12 0.18 9514.00 53815.00 36750 20240731 -26.80 19840 20250409 35.58 30700 -12.38 20250715 19840 35.58 20250409 36650 -26.60 20240820 19840 35.58 20250409 0.41 Y 001450 500 447 억 30963060 N N 19951 N 00 N
3 20250806 150115 55 60.00 KOSPI200 보험 N N N Y 60 N 26750 200 2 0.75 3651013425 136733 57.46 26350 26850 26350 34500 18600 26550 26701.77 34.63 0 22778 27083 26816 26533 26266 25983 26950 26400 447 7950 500 20700 50 1 89400000 23915 2.81 0.50 12 0.15 9514.00 53815.00 36750 20240731 -27.21 19840 20250409 34.83 30700 -12.87 20250715 19840 34.83 20250409 36650 -27.01 20240820 19840 34.83 20250409 0.41 Y 001450 500 447 억 30963060 N N 23847 N 00 N
4 20250806 140116 55 60.00 KOSPI200 보험 N N N Y 60 N 26650 100 2 0.38 2683955350 100567 42.26 26350 26800 26350 34500 18600 26550 26688.23 34.63 0 17525 27083 26816 26533 26266 25983 26950 26400 447 7950 500 20700 50 1 89400000 23825 2.80 0.50 12 0.11 9514.00 53815.00 36750 20240731 -27.48 19840 20250409 34.32 30700 -13.19 20250715 19840 34.32 20250409 36650 -27.29 20240820 19840 34.32 20250409 0.41 Y 001450 500 447 억 30963060 N N 23847 N 00 N
5 20250806 130116 55 60.00 KOSPI200 보험 N N N Y 60 N 26750 200 2 0.75 2124241775 79598 33.45 26350 26800 26350 34500 18600 26550 26687.12 34.63 0 14280 27083 26816 26533 26266 25983 26950 26400 447 7950 500 20700 50 1 89400000 23915 2.81 0.50 12 0.09 9514.00 53815.00 36750 20240731 -27.21 19840 20250409 34.83 30700 -12.87 20250715 19840 34.83 20250409 36650 -27.01 20240820 19840 34.83 20250409 0.41 Y 001450 500 447 억 30963060 N N 23847 N 00 N
6 20250806 120115 55 60.00 KOSPI200 보험 N N N Y 60 N 26750 200 2 0.75 1870117375 70086 29.45 26350 26800 26350 34500 18600 26550 26683.18 34.63 0 11554 27083 26816 26533 26266 25983 26950 26400 447 7950 500 20700 50 1 89400000 23915 2.81 0.50 12 0.08 9514.00 53815.00 36750 20240731 -27.21 19840 20250409 34.83 30700 -12.87 20250715 19840 34.83 20250409 36650 -27.01 20240820 19840 34.83 20250409 0.41 Y 001450 500 447 억 30963060 N N 23847 N 00 N
7 20250806 110116 55 60.00 KOSPI200 보험 N N N Y 60 N 26800 250 2 0.94 1513278150 56734 23.84 26350 26800 26350 34500 18600 26550 26673.21 34.63 0 12107 27083 26816 26533 26266 25983 26950 26400 447 7950 500 20700 50 1 89400000 23959 2.82 0.50 12 0.06 9514.00 53815.00 36750 20240731 -27.07 19840 20250409 35.08 30700 -12.70 20250715 19840 35.08 20250409 36650 -26.88 20240820 19840 35.08 20250409 0.41 Y 001450 500 447 억 30963060 N N 23847 N 00 N
8 20250806 100115 55 60.00 KOSPI200 보험 N N N Y 60 N 26700 150 2 0.56 945843500 35489 14.91 26350 26800 26350 34500 18600 26550 26651.74 34.63 0 6666 27083 26816 26533 26266 25983 26950 26400 447 7950 500 20700 50 1 89400000 23870 2.81 0.50 12 0.04 9514.00 53815.00 36750 20240731 -27.35 19840 20250409 34.58 30700 -13.03 20250715 19840 34.58 20250409 36650 -27.15 20240820 19840 34.58 20250409 0.41 Y 001450 500 447 억 30963060 N N 23847 N 00 N
9 20250806 090116 55 60.00 KOSPI200 보험 N N N Y 60 N 26550 0 3 0.00 32460850 1229 0.52 26350 26600 26350 34500 18600 26550 26412.41 34.63 0 497 27083 26816 26533 26266 25983 26950 26400 447 7950 500 20700 50 1 89400000 23736 2.79 0.49 12 0.00 9514.00 53815.00 36750 20240731 -27.76 19840 20250409 33.82 30700 -13.52 20250715 19840 33.82 20250409 36650 -27.56 20240820 19840 33.82 20250409 0.41 Y 001450 500 447 억 30963060 N N 23847 N 00 N