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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001450/price/prices-20250301.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
20250306,160119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23050,350,2,1.54,6334891800,274962,93.31,22850,23200,22850,29500,15900,22700,23039.15,38.54,0,-16172,23066,22882,22666,22482,22266,22975,22575,447,6800,500,17250,50,1,89400000,20607,3.39,0.34,12,0.31,6799.00,68491.00,36750,20240731,-37.28,22300,20250304,3.36,26650,-13.51,20250113,22300,3.36,20250304,36750,-37.28,20240731,22300,3.36,20250304,0.37,N,001450,500,447 억,,34452036,N,N,293,N,00,N
20250306,150119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23100,400,2,1.76,5084585325,220740,74.91,22850,23200,22850,29500,15900,22700,23034.27,38.54,0,-3070,23066,22882,22666,22482,22266,22975,22575,447,6800,500,17250,50,1,89400000,20651,3.40,0.34,12,0.25,6799.00,68491.00,36750,20240731,-37.14,22300,20250304,3.59,26650,-13.32,20250113,22300,3.59,20250304,36750,-37.14,20240731,22300,3.59,20250304,0.37,N,001450,500,447 억,,34452036,N,N,1243,N,00,N
20250306,140119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23100,400,2,1.76,4388448675,190568,64.67,22850,23150,22850,29500,15900,22700,23028.26,38.54,0,1621,23066,22882,22666,22482,22266,22975,22575,447,6800,500,17250,50,1,89400000,20651,3.40,0.34,12,0.21,6799.00,68491.00,36750,20240731,-37.14,22300,20250304,3.59,26650,-13.32,20250113,22300,3.59,20250304,36750,-37.14,20240731,22300,3.59,20250304,0.37,N,001450,500,447 억,,34452036,N,N,1243,N,00,N
20250306,130119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23000,300,2,1.32,3533806375,153508,52.10,22850,23150,22850,29500,15900,22700,23020.34,38.54,0,-2846,23066,22882,22666,22482,22266,22975,22575,447,6800,500,17250,50,1,89400000,20562,3.38,0.34,12,0.17,6799.00,68491.00,36750,20240731,-37.41,22300,20250304,3.14,26650,-13.70,20250113,22300,3.14,20250304,36750,-37.41,20240731,22300,3.14,20250304,0.37,N,001450,500,447 억,,34452036,N,N,1243,N,00,N
20250306,120119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23000,300,2,1.32,3013025875,130879,44.42,22850,23150,22850,29500,15900,22700,23021.46,38.54,0,4250,23066,22882,22666,22482,22266,22975,22575,447,6800,500,17250,50,1,89400000,20562,3.38,0.34,12,0.15,6799.00,68491.00,36750,20240731,-37.41,22300,20250304,3.14,26650,-13.70,20250113,22300,3.14,20250304,36750,-37.41,20240731,22300,3.14,20250304,0.37,N,001450,500,447 억,,34452036,N,N,1243,N,00,N
20250306,110119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23000,300,2,1.32,2498331800,108511,36.82,22850,23150,22850,29500,15900,22700,23023.77,38.54,0,12842,23066,22882,22666,22482,22266,22975,22575,447,6800,500,17250,50,1,89400000,20562,3.38,0.34,12,0.12,6799.00,68491.00,36750,20240731,-37.41,22300,20250304,3.14,26650,-13.70,20250113,22300,3.14,20250304,36750,-37.41,20240731,22300,3.14,20250304,0.37,N,001450,500,447 억,,34452036,N,N,1243,N,00,N
20250306,100119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23100,400,2,1.76,1322253050,57471,19.50,22850,23150,22850,29500,15900,22700,23007.31,38.54,0,8801,23066,22882,22666,22482,22266,22975,22575,447,6800,500,17250,50,1,89400000,20651,3.40,0.34,12,0.06,6799.00,68491.00,36750,20240731,-37.14,22300,20250304,3.59,26650,-13.32,20250113,22300,3.59,20250304,36750,-37.14,20240731,22300,3.59,20250304,0.37,N,001450,500,447 억,,34452036,N,N,1243,N,00,N
20250306,090119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,22950,250,2,1.10,97434150,4253,1.44,22850,23000,22850,29500,15900,22700,22909.51,38.54,0,1920,23066,22882,22666,22482,22266,22975,22575,447,6800,500,17250,50,1,89400000,20517,3.38,0.34,12,0.00,6799.00,68491.00,36750,20240731,-37.55,22300,20250304,2.91,26650,-13.88,20250113,22300,2.91,20250304,36750,-37.55,20240731,22300,2.91,20250304,0.37,N,001450,500,447 억,,34452036,N,N,1243,N,00,N
20250305,160119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,22700,400,2,1.79,6640374350,293371,50.60,22450,22850,22450,28950,15650,22300,22634.90,38.49,0,124,23700,23000,22650,21950,21600,22825,21775,447,6650,500,16940,50,1,89400000,20294,3.34,0.33,12,0.33,6799.00,68491.00,36750,20240731,-38.23,22300,20250304,1.79,26650,-14.82,20250113,22300,1.79,20250304,36750,-38.23,20240731,22300,1.79,20250304,0.35,N,001450,500,447 억,,34410329,N,N,1243,N,00,N
20250305,150119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,22600,300,2,1.35,5939333400,262469,45.27,22450,22850,22450,28950,15650,22300,22628.92,38.49,0,97,23700,23000,22650,21950,21600,22825,21775,447,6650,500,16940,50,1,89400000,20204,3.32,0.33,12,0.29,6799.00,68491.00,36750,20240731,-38.50,22300,20250304,1.35,26650,-15.20,20250113,22300,1.35,20250304,36750,-38.50,20240731,22300,1.35,20250304,0.35,N,001450,500,447 억,,34410329,N,N,1113,N,00,N
20250305,140118,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,22750,450,2,2.02,5240509925,231676,39.96,22450,22850,22450,28950,15650,22300,22620.23,38.49,0,8415,23700,23000,22650,21950,21600,22825,21775,447,6650,500,16940,50,1,89400000,20339,3.35,0.33,12,0.26,6799.00,68491.00,36750,20240731,-38.10,22300,20250304,2.02,26650,-14.63,20250113,22300,2.02,20250304,36750,-38.10,20240731,22300,2.02,20250304,0.35,N,001450,500,447 억,,34410329,N,N,1113,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 20250306 160119 55 30.00 KOSPI200 보험 N N N Y 40 N 23050 350 2 1.54 6334891800 274962 93.31 22850 23200 22850 29500 15900 22700 23039.15 38.54 0 -16172 23066 22882 22666 22482 22266 22975 22575 447 6800 500 17250 50 1 89400000 20607 3.39 0.34 12 0.31 6799.00 68491.00 36750 20240731 -37.28 22300 20250304 3.36 26650 -13.51 20250113 22300 3.36 20250304 36750 -37.28 20240731 22300 3.36 20250304 0.37 N 001450 500 447 억 34452036 N N 293 N 00 N
3 20250306 150119 55 30.00 KOSPI200 보험 N N N Y 40 N 23100 400 2 1.76 5084585325 220740 74.91 22850 23200 22850 29500 15900 22700 23034.27 38.54 0 -3070 23066 22882 22666 22482 22266 22975 22575 447 6800 500 17250 50 1 89400000 20651 3.40 0.34 12 0.25 6799.00 68491.00 36750 20240731 -37.14 22300 20250304 3.59 26650 -13.32 20250113 22300 3.59 20250304 36750 -37.14 20240731 22300 3.59 20250304 0.37 N 001450 500 447 억 34452036 N N 1243 N 00 N
4 20250306 140119 55 30.00 KOSPI200 보험 N N N Y 40 N 23100 400 2 1.76 4388448675 190568 64.67 22850 23150 22850 29500 15900 22700 23028.26 38.54 0 1621 23066 22882 22666 22482 22266 22975 22575 447 6800 500 17250 50 1 89400000 20651 3.40 0.34 12 0.21 6799.00 68491.00 36750 20240731 -37.14 22300 20250304 3.59 26650 -13.32 20250113 22300 3.59 20250304 36750 -37.14 20240731 22300 3.59 20250304 0.37 N 001450 500 447 억 34452036 N N 1243 N 00 N
5 20250306 130119 55 30.00 KOSPI200 보험 N N N Y 40 N 23000 300 2 1.32 3533806375 153508 52.10 22850 23150 22850 29500 15900 22700 23020.34 38.54 0 -2846 23066 22882 22666 22482 22266 22975 22575 447 6800 500 17250 50 1 89400000 20562 3.38 0.34 12 0.17 6799.00 68491.00 36750 20240731 -37.41 22300 20250304 3.14 26650 -13.70 20250113 22300 3.14 20250304 36750 -37.41 20240731 22300 3.14 20250304 0.37 N 001450 500 447 억 34452036 N N 1243 N 00 N
6 20250306 120119 55 30.00 KOSPI200 보험 N N N Y 40 N 23000 300 2 1.32 3013025875 130879 44.42 22850 23150 22850 29500 15900 22700 23021.46 38.54 0 4250 23066 22882 22666 22482 22266 22975 22575 447 6800 500 17250 50 1 89400000 20562 3.38 0.34 12 0.15 6799.00 68491.00 36750 20240731 -37.41 22300 20250304 3.14 26650 -13.70 20250113 22300 3.14 20250304 36750 -37.41 20240731 22300 3.14 20250304 0.37 N 001450 500 447 억 34452036 N N 1243 N 00 N
7 20250306 110119 55 30.00 KOSPI200 보험 N N N Y 40 N 23000 300 2 1.32 2498331800 108511 36.82 22850 23150 22850 29500 15900 22700 23023.77 38.54 0 12842 23066 22882 22666 22482 22266 22975 22575 447 6800 500 17250 50 1 89400000 20562 3.38 0.34 12 0.12 6799.00 68491.00 36750 20240731 -37.41 22300 20250304 3.14 26650 -13.70 20250113 22300 3.14 20250304 36750 -37.41 20240731 22300 3.14 20250304 0.37 N 001450 500 447 억 34452036 N N 1243 N 00 N
8 20250306 100119 55 30.00 KOSPI200 보험 N N N Y 40 N 23100 400 2 1.76 1322253050 57471 19.50 22850 23150 22850 29500 15900 22700 23007.31 38.54 0 8801 23066 22882 22666 22482 22266 22975 22575 447 6800 500 17250 50 1 89400000 20651 3.40 0.34 12 0.06 6799.00 68491.00 36750 20240731 -37.14 22300 20250304 3.59 26650 -13.32 20250113 22300 3.59 20250304 36750 -37.14 20240731 22300 3.59 20250304 0.37 N 001450 500 447 억 34452036 N N 1243 N 00 N
9 20250306 090119 55 30.00 KOSPI200 보험 N N N Y 40 N 22950 250 2 1.10 97434150 4253 1.44 22850 23000 22850 29500 15900 22700 22909.51 38.54 0 1920 23066 22882 22666 22482 22266 22975 22575 447 6800 500 17250 50 1 89400000 20517 3.38 0.34 12 0.00 6799.00 68491.00 36750 20240731 -37.55 22300 20250304 2.91 26650 -13.88 20250113 22300 2.91 20250304 36750 -37.55 20240731 22300 2.91 20250304 0.37 N 001450 500 447 억 34452036 N N 1243 N 00 N
10 20250305 160119 55 30.00 KOSPI200 보험 N N N Y 40 N 22700 400 2 1.79 6640374350 293371 50.60 22450 22850 22450 28950 15650 22300 22634.90 38.49 0 124 23700 23000 22650 21950 21600 22825 21775 447 6650 500 16940 50 1 89400000 20294 3.34 0.33 12 0.33 6799.00 68491.00 36750 20240731 -38.23 22300 20250304 1.79 26650 -14.82 20250113 22300 1.79 20250304 36750 -38.23 20240731 22300 1.79 20250304 0.35 N 001450 500 447 억 34410329 N N 1243 N 00 N
11 20250305 150119 55 30.00 KOSPI200 보험 N N N Y 40 N 22600 300 2 1.35 5939333400 262469 45.27 22450 22850 22450 28950 15650 22300 22628.92 38.49 0 97 23700 23000 22650 21950 21600 22825 21775 447 6650 500 16940 50 1 89400000 20204 3.32 0.33 12 0.29 6799.00 68491.00 36750 20240731 -38.50 22300 20250304 1.35 26650 -15.20 20250113 22300 1.35 20250304 36750 -38.50 20240731 22300 1.35 20250304 0.35 N 001450 500 447 억 34410329 N N 1113 N 00 N
12 20250305 140118 55 30.00 KOSPI200 보험 N N N Y 40 N 22750 450 2 2.02 5240509925 231676 39.96 22450 22850 22450 28950 15650 22300 22620.23 38.49 0 8415 23700 23000 22650 21950 21600 22825 21775 447 6650 500 16940 50 1 89400000 20339 3.35 0.33 12 0.26 6799.00 68491.00 36750 20240731 -38.10 22300 20250304 2.02 26650 -14.63 20250113 22300 2.02 20250304 36750 -38.10 20240731 22300 2.02 20250304 0.35 N 001450 500 447 억 34410329 N N 1113 N 00 N