ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001450/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
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
20250219,160120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24600,0,3,0.00,6333645100,257170,92.72,24500,24800,24450,31950,17250,24600,24628.26,39.71,0,-15661,24933,24766,24583,24416,24233,24675,24325,447,7350,500,18690,50,1,89400000,21992,3.62,0.36,12,0.29,6799.00,68491.00,36750,20240731,-33.06,23650,20250210,4.02,26650,-7.69,20250113,23650,4.02,20250210,36750,-33.06,20240731,23650,4.02,20250210,0.30,N,001450,500,447 억,,35498485,N,N,176,N,00,N
20250219,150121,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24600,0,3,0.00,5786231400,234924,84.70,24500,24800,24450,31950,17250,24600,24630.23,39.71,0,-11010,24933,24766,24583,24416,24233,24675,24325,447,7350,500,18690,50,1,89400000,21992,3.62,0.36,12,0.26,6799.00,68491.00,36750,20240731,-33.06,23650,20250210,4.02,26650,-7.69,20250113,23650,4.02,20250210,36750,-33.06,20240731,23650,4.02,20250210,0.30,N,001450,500,447 억,,35498485,N,N,903,N,00,N
20250219,140120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24600,0,3,0.00,5115790850,207686,74.88,24500,24800,24450,31950,17250,24600,24632.34,39.71,0,-10587,24933,24766,24583,24416,24233,24675,24325,447,7350,500,18690,50,1,89400000,21992,3.62,0.36,12,0.23,6799.00,68491.00,36750,20240731,-33.06,23650,20250210,4.02,26650,-7.69,20250113,23650,4.02,20250210,36750,-33.06,20240731,23650,4.02,20250210,0.30,N,001450,500,447 억,,35498485,N,N,903,N,00,N
20250219,130120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24600,0,3,0.00,3867059500,157060,56.62,24500,24750,24450,31950,17250,24600,24621.55,39.71,0,-10667,24933,24766,24583,24416,24233,24675,24325,447,7350,500,18690,50,1,89400000,21992,3.62,0.36,12,0.18,6799.00,68491.00,36750,20240731,-33.06,23650,20250210,4.02,26650,-7.69,20250113,23650,4.02,20250210,36750,-33.06,20240731,23650,4.02,20250210,0.30,N,001450,500,447 억,,35498485,N,N,903,N,00,N
20250219,120120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24600,0,3,0.00,3382394050,137360,49.52,24500,24750,24450,31950,17250,24600,24624.31,39.71,0,-9256,24933,24766,24583,24416,24233,24675,24325,447,7350,500,18690,50,1,89400000,21992,3.62,0.36,12,0.15,6799.00,68491.00,36750,20240731,-33.06,23650,20250210,4.02,26650,-7.69,20250113,23650,4.02,20250210,36750,-33.06,20240731,23650,4.02,20250210,0.30,N,001450,500,447 억,,35498485,N,N,903,N,00,N
20250219,110120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24600,0,3,0.00,2710023200,110011,39.66,24500,24750,24450,31950,17250,24600,24634.12,39.71,0,-2546,24933,24766,24583,24416,24233,24675,24325,447,7350,500,18690,50,1,89400000,21992,3.62,0.36,12,0.12,6799.00,68491.00,36750,20240731,-33.06,23650,20250210,4.02,26650,-7.69,20250113,23650,4.02,20250210,36750,-33.06,20240731,23650,4.02,20250210,0.30,N,001450,500,447 억,,35498485,N,N,903,N,00,N
20250219,100120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24700,100,2,0.41,1578661750,64114,23.11,24500,24750,24450,31950,17250,24600,24622.74,39.71,0,11373,24933,24766,24583,24416,24233,24675,24325,447,7350,500,18690,50,1,89400000,22082,3.63,0.36,12,0.07,6799.00,68491.00,36750,20240731,-32.79,23650,20250210,4.44,26650,-7.32,20250113,23650,4.44,20250210,36750,-32.79,20240731,23650,4.44,20250210,0.30,N,001450,500,447 억,,35498485,N,N,903,N,00,N
20250219,090120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24500,-100,5,-0.41,115436750,4712,1.70,24500,24550,24450,31950,17250,24600,24497.92,39.71,0,303,24933,24766,24583,24416,24233,24675,24325,447,7350,500,18690,50,1,89400000,21903,3.60,0.36,12,0.01,6799.00,68491.00,36750,20240731,-33.33,23650,20250210,3.59,26650,-8.07,20250113,23650,3.59,20250210,36750,-33.33,20240731,23650,3.59,20250210,0.30,N,001450,500,447 억,,35498485,N,N,903,N,00,N
20250218,160120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24600,-100,5,-0.40,6791886650,276230,90.73,24700,24750,24400,32100,17300,24700,24587.79,39.72,0,3028,25033,24866,24533,24366,24033,24950,24450,447,7400,500,18770,50,1,89400000,21992,3.62,0.36,12,0.31,6799.00,68491.00,36800,20240205,-33.15,23650,20250210,4.02,26650,-7.69,20250113,23650,4.02,20250210,36750,-33.06,20240731,23650,4.02,20250210,0.32,N,001450,500,447 억,,35513548,N,N,903,N,00,N
20250218,150120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24600,-100,5,-0.40,5931237550,241245,79.24,24700,24750,24400,32100,17300,24700,24585.95,39.72,0,-2822,25033,24866,24533,24366,24033,24950,24450,447,7400,500,18770,50,1,89400000,21992,3.62,0.36,12,0.27,6799.00,68491.00,36800,20240205,-33.15,23650,20250210,4.02,26650,-7.69,20250113,23650,4.02,20250210,36750,-33.06,20240731,23650,4.02,20250210,0.32,N,001450,500,447 억,,35513548,N,N,2914,N,00,N
20250218,140121,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24500,-200,5,-0.81,4616687850,187735,61.66,24700,24750,24400,32100,17300,24700,24591.51,39.72,0,-20577,25033,24866,24533,24366,24033,24950,24450,447,7400,500,18770,50,1,89400000,21903,3.60,0.36,12,0.21,6799.00,68491.00,36800,20240205,-33.42,23650,20250210,3.59,26650,-8.07,20250113,23650,3.59,20250210,36750,-33.33,20240731,23650,3.59,20250210,0.32,N,001450,500,447 억,,35513548,N,N,2914,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 20250219 160120 55 30.00 KOSPI200 보험 N N N Y 40 N 24600 0 3 0.00 6333645100 257170 92.72 24500 24800 24450 31950 17250 24600 24628.26 39.71 0 -15661 24933 24766 24583 24416 24233 24675 24325 447 7350 500 18690 50 1 89400000 21992 3.62 0.36 12 0.29 6799.00 68491.00 36750 20240731 -33.06 23650 20250210 4.02 26650 -7.69 20250113 23650 4.02 20250210 36750 -33.06 20240731 23650 4.02 20250210 0.30 N 001450 500 447 억 35498485 N N 176 N 00 N
3 20250219 150121 55 30.00 KOSPI200 보험 N N N Y 40 N 24600 0 3 0.00 5786231400 234924 84.70 24500 24800 24450 31950 17250 24600 24630.23 39.71 0 -11010 24933 24766 24583 24416 24233 24675 24325 447 7350 500 18690 50 1 89400000 21992 3.62 0.36 12 0.26 6799.00 68491.00 36750 20240731 -33.06 23650 20250210 4.02 26650 -7.69 20250113 23650 4.02 20250210 36750 -33.06 20240731 23650 4.02 20250210 0.30 N 001450 500 447 억 35498485 N N 903 N 00 N
4 20250219 140120 55 30.00 KOSPI200 보험 N N N Y 40 N 24600 0 3 0.00 5115790850 207686 74.88 24500 24800 24450 31950 17250 24600 24632.34 39.71 0 -10587 24933 24766 24583 24416 24233 24675 24325 447 7350 500 18690 50 1 89400000 21992 3.62 0.36 12 0.23 6799.00 68491.00 36750 20240731 -33.06 23650 20250210 4.02 26650 -7.69 20250113 23650 4.02 20250210 36750 -33.06 20240731 23650 4.02 20250210 0.30 N 001450 500 447 억 35498485 N N 903 N 00 N
5 20250219 130120 55 30.00 KOSPI200 보험 N N N Y 40 N 24600 0 3 0.00 3867059500 157060 56.62 24500 24750 24450 31950 17250 24600 24621.55 39.71 0 -10667 24933 24766 24583 24416 24233 24675 24325 447 7350 500 18690 50 1 89400000 21992 3.62 0.36 12 0.18 6799.00 68491.00 36750 20240731 -33.06 23650 20250210 4.02 26650 -7.69 20250113 23650 4.02 20250210 36750 -33.06 20240731 23650 4.02 20250210 0.30 N 001450 500 447 억 35498485 N N 903 N 00 N
6 20250219 120120 55 30.00 KOSPI200 보험 N N N Y 40 N 24600 0 3 0.00 3382394050 137360 49.52 24500 24750 24450 31950 17250 24600 24624.31 39.71 0 -9256 24933 24766 24583 24416 24233 24675 24325 447 7350 500 18690 50 1 89400000 21992 3.62 0.36 12 0.15 6799.00 68491.00 36750 20240731 -33.06 23650 20250210 4.02 26650 -7.69 20250113 23650 4.02 20250210 36750 -33.06 20240731 23650 4.02 20250210 0.30 N 001450 500 447 억 35498485 N N 903 N 00 N
7 20250219 110120 55 30.00 KOSPI200 보험 N N N Y 40 N 24600 0 3 0.00 2710023200 110011 39.66 24500 24750 24450 31950 17250 24600 24634.12 39.71 0 -2546 24933 24766 24583 24416 24233 24675 24325 447 7350 500 18690 50 1 89400000 21992 3.62 0.36 12 0.12 6799.00 68491.00 36750 20240731 -33.06 23650 20250210 4.02 26650 -7.69 20250113 23650 4.02 20250210 36750 -33.06 20240731 23650 4.02 20250210 0.30 N 001450 500 447 억 35498485 N N 903 N 00 N
8 20250219 100120 55 30.00 KOSPI200 보험 N N N Y 40 N 24700 100 2 0.41 1578661750 64114 23.11 24500 24750 24450 31950 17250 24600 24622.74 39.71 0 11373 24933 24766 24583 24416 24233 24675 24325 447 7350 500 18690 50 1 89400000 22082 3.63 0.36 12 0.07 6799.00 68491.00 36750 20240731 -32.79 23650 20250210 4.44 26650 -7.32 20250113 23650 4.44 20250210 36750 -32.79 20240731 23650 4.44 20250210 0.30 N 001450 500 447 억 35498485 N N 903 N 00 N
9 20250219 090120 55 30.00 KOSPI200 보험 N N N Y 40 N 24500 -100 5 -0.41 115436750 4712 1.70 24500 24550 24450 31950 17250 24600 24497.92 39.71 0 303 24933 24766 24583 24416 24233 24675 24325 447 7350 500 18690 50 1 89400000 21903 3.60 0.36 12 0.01 6799.00 68491.00 36750 20240731 -33.33 23650 20250210 3.59 26650 -8.07 20250113 23650 3.59 20250210 36750 -33.33 20240731 23650 3.59 20250210 0.30 N 001450 500 447 억 35498485 N N 903 N 00 N
10 20250218 160120 55 30.00 KOSPI200 보험 N N N Y 40 N 24600 -100 5 -0.40 6791886650 276230 90.73 24700 24750 24400 32100 17300 24700 24587.79 39.72 0 3028 25033 24866 24533 24366 24033 24950 24450 447 7400 500 18770 50 1 89400000 21992 3.62 0.36 12 0.31 6799.00 68491.00 36800 20240205 -33.15 23650 20250210 4.02 26650 -7.69 20250113 23650 4.02 20250210 36750 -33.06 20240731 23650 4.02 20250210 0.32 N 001450 500 447 억 35513548 N N 903 N 00 N
11 20250218 150120 55 30.00 KOSPI200 보험 N N N Y 40 N 24600 -100 5 -0.40 5931237550 241245 79.24 24700 24750 24400 32100 17300 24700 24585.95 39.72 0 -2822 25033 24866 24533 24366 24033 24950 24450 447 7400 500 18770 50 1 89400000 21992 3.62 0.36 12 0.27 6799.00 68491.00 36800 20240205 -33.15 23650 20250210 4.02 26650 -7.69 20250113 23650 4.02 20250210 36750 -33.06 20240731 23650 4.02 20250210 0.32 N 001450 500 447 억 35513548 N N 2914 N 00 N
12 20250218 140121 55 30.00 KOSPI200 보험 N N N Y 40 N 24500 -200 5 -0.81 4616687850 187735 61.66 24700 24750 24400 32100 17300 24700 24591.51 39.72 0 -20577 25033 24866 24533 24366 24033 24950 24450 447 7400 500 18770 50 1 89400000 21903 3.60 0.36 12 0.21 6799.00 68491.00 36800 20240205 -33.42 23650 20250210 3.59 26650 -8.07 20250113 23650 3.59 20250210 36750 -33.33 20240731 23650 3.59 20250210 0.32 N 001450 500 447 억 35513548 N N 2914 N 00 N