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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23300,-1450,5,-5.86,19555239750,821103,66.93,24600,24900,23300,32150,17350,24750,23814.76,38.36,0,-116940,27283,26016,24133,22866,20983,26650,23500,447,7400,500,18810,50,1,89400000,20830,3.43,0.34,12,0.92,6799.00,68491.00,36750,20240731,-36.60,22200,20250310,4.95,26650,-12.57,20250113,22200,4.95,20250310,36750,-36.60,20240731,22200,4.95,20250310,0.37,N,001450,500,447 억,,34290170,N,N,4640,N,00,N
20250313,150120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23400,-1350,5,-5.45,15087534625,629466,51.31,24600,24900,23350,32150,17350,24750,23967.60,38.36,0,-101740,27283,26016,24133,22866,20983,26650,23500,447,7400,500,18810,50,1,89400000,20920,3.44,0.34,12,0.70,6799.00,68491.00,36750,20240731,-36.33,22200,20250310,5.41,26650,-12.20,20250113,22200,5.41,20250310,36750,-36.33,20240731,22200,5.41,20250310,0.37,N,001450,500,447 억,,34290170,N,N,291,N,00,N
20250313,140120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23600,-1150,5,-4.65,13105728175,545149,44.43,24600,24900,23500,32150,17350,24750,24039.39,38.36,0,-79408,27283,26016,24133,22866,20983,26650,23500,447,7400,500,18810,50,1,89400000,21098,3.47,0.34,12,0.61,6799.00,68491.00,36750,20240731,-35.78,22200,20250310,6.31,26650,-11.44,20250113,22200,6.31,20250310,36750,-35.78,20240731,22200,6.31,20250310,0.37,N,001450,500,447 억,,34290170,N,N,291,N,00,N
20250313,130120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23650,-1100,5,-4.44,11326228750,469819,38.29,24600,24900,23600,32150,17350,24750,24106.33,38.36,0,-50420,27283,26016,24133,22866,20983,26650,23500,447,7400,500,18810,50,1,89400000,21143,3.48,0.35,12,0.53,6799.00,68491.00,36750,20240731,-35.65,22200,20250310,6.53,26650,-11.26,20250113,22200,6.53,20250310,36750,-35.65,20240731,22200,6.53,20250310,0.37,N,001450,500,447 억,,34290170,N,N,291,N,00,N
20250313,120120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23850,-900,5,-3.64,9397817100,388420,31.66,24600,24900,23800,32150,17350,24750,24193.62,38.36,0,-15067,27283,26016,24133,22866,20983,26650,23500,447,7400,500,18810,50,1,89400000,21322,3.51,0.35,12,0.43,6799.00,68491.00,36750,20240731,-35.10,22200,20250310,7.43,26650,-10.51,20250113,22200,7.43,20250310,36750,-35.10,20240731,22200,7.43,20250310,0.37,N,001450,500,447 억,,34290170,N,N,291,N,00,N
20250313,110120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24000,-750,5,-3.03,7508786975,309306,25.21,24600,24900,23950,32150,17350,24750,24274.77,38.36,0,-13909,27283,26016,24133,22866,20983,26650,23500,447,7400,500,18810,50,1,89400000,21456,3.53,0.35,12,0.35,6799.00,68491.00,36750,20240731,-34.69,22200,20250310,8.11,26650,-9.94,20250113,22200,8.11,20250310,36750,-34.69,20240731,22200,8.11,20250310,0.37,N,001450,500,447 억,,34290170,N,N,291,N,00,N
20250313,100120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24200,-550,5,-2.22,5093731900,208819,17.02,24600,24900,24000,32150,17350,24750,24391.41,38.36,0,22768,27283,26016,24133,22866,20983,26650,23500,447,7400,500,18810,50,1,89400000,21635,3.56,0.35,12,0.23,6799.00,68491.00,36750,20240731,-34.15,22200,20250310,9.01,26650,-9.19,20250113,22200,9.01,20250310,36750,-34.15,20240731,22200,9.01,20250310,0.37,N,001450,500,447 억,,34290170,N,N,291,N,00,N
20250313,090120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24850,100,2,0.40,468491050,18989,1.55,24600,24900,24550,32150,17350,24750,24667.56,38.36,0,5807,27283,26016,24133,22866,20983,26650,23500,447,7400,500,18810,50,1,89400000,22216,3.65,0.36,12,0.02,6799.00,68491.00,36750,20240731,-32.38,22200,20250310,11.94,26650,-6.75,20250113,22200,11.94,20250310,36750,-32.38,20240731,22200,11.94,20250310,0.37,N,001450,500,447 억,,34290170,N,N,291,N,00,N
20250312,160119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24750,2450,2,10.99,29614387500,1217576,403.43,22300,25400,22250,28950,15650,22300,24321.67,38.30,0,111029,22666,22482,22366,22182,22066,22450,22150,447,6650,500,16940,50,1,89400000,22127,3.64,0.36,12,1.36,6799.00,68491.00,36750,20240731,-32.65,22200,20250310,11.49,26650,-7.13,20250113,22200,11.49,20250310,36750,-32.65,20240731,22200,11.49,20250310,0.38,N,001450,500,447 억,,34237360,N,N,291,N,00,N
20250312,150120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,25050,2750,2,12.33,22861258650,947366,313.90,22300,25200,22250,28950,15650,22300,24131.39,38.30,0,70120,22666,22482,22366,22182,22066,22450,22150,447,6650,500,16940,50,1,89400000,22395,3.68,0.37,12,1.06,6799.00,68491.00,36750,20240731,-31.84,22200,20250310,12.84,26650,-6.00,20250113,22200,12.84,20250310,36750,-31.84,20240731,22200,12.84,20250310,0.38,N,001450,500,447 억,,34237360,N,N,327,N,00,N
20250312,140120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23650,1350,2,6.05,6382341400,276142,91.50,22300,23750,22250,28950,15650,22300,23112.53,38.30,0,56872,22666,22482,22366,22182,22066,22450,22150,447,6650,500,16940,50,1,89400000,21143,3.48,0.35,12,0.31,6799.00,68491.00,36750,20240731,-35.65,22200,20250310,6.53,26650,-11.26,20250113,22200,6.53,20250310,36750,-35.65,20240731,22200,6.53,20250310,0.38,N,001450,500,447 억,,34237360,N,N,327,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 20250313 160119 55 30.00 KOSPI200 보험 N N N Y 40 N 23300 -1450 5 -5.86 19555239750 821103 66.93 24600 24900 23300 32150 17350 24750 23814.76 38.36 0 -116940 27283 26016 24133 22866 20983 26650 23500 447 7400 500 18810 50 1 89400000 20830 3.43 0.34 12 0.92 6799.00 68491.00 36750 20240731 -36.60 22200 20250310 4.95 26650 -12.57 20250113 22200 4.95 20250310 36750 -36.60 20240731 22200 4.95 20250310 0.37 N 001450 500 447 억 34290170 N N 4640 N 00 N
3 20250313 150120 55 30.00 KOSPI200 보험 N N N Y 40 N 23400 -1350 5 -5.45 15087534625 629466 51.31 24600 24900 23350 32150 17350 24750 23967.60 38.36 0 -101740 27283 26016 24133 22866 20983 26650 23500 447 7400 500 18810 50 1 89400000 20920 3.44 0.34 12 0.70 6799.00 68491.00 36750 20240731 -36.33 22200 20250310 5.41 26650 -12.20 20250113 22200 5.41 20250310 36750 -36.33 20240731 22200 5.41 20250310 0.37 N 001450 500 447 억 34290170 N N 291 N 00 N
4 20250313 140120 55 30.00 KOSPI200 보험 N N N Y 40 N 23600 -1150 5 -4.65 13105728175 545149 44.43 24600 24900 23500 32150 17350 24750 24039.39 38.36 0 -79408 27283 26016 24133 22866 20983 26650 23500 447 7400 500 18810 50 1 89400000 21098 3.47 0.34 12 0.61 6799.00 68491.00 36750 20240731 -35.78 22200 20250310 6.31 26650 -11.44 20250113 22200 6.31 20250310 36750 -35.78 20240731 22200 6.31 20250310 0.37 N 001450 500 447 억 34290170 N N 291 N 00 N
5 20250313 130120 55 30.00 KOSPI200 보험 N N N Y 40 N 23650 -1100 5 -4.44 11326228750 469819 38.29 24600 24900 23600 32150 17350 24750 24106.33 38.36 0 -50420 27283 26016 24133 22866 20983 26650 23500 447 7400 500 18810 50 1 89400000 21143 3.48 0.35 12 0.53 6799.00 68491.00 36750 20240731 -35.65 22200 20250310 6.53 26650 -11.26 20250113 22200 6.53 20250310 36750 -35.65 20240731 22200 6.53 20250310 0.37 N 001450 500 447 억 34290170 N N 291 N 00 N
6 20250313 120120 55 30.00 KOSPI200 보험 N N N Y 40 N 23850 -900 5 -3.64 9397817100 388420 31.66 24600 24900 23800 32150 17350 24750 24193.62 38.36 0 -15067 27283 26016 24133 22866 20983 26650 23500 447 7400 500 18810 50 1 89400000 21322 3.51 0.35 12 0.43 6799.00 68491.00 36750 20240731 -35.10 22200 20250310 7.43 26650 -10.51 20250113 22200 7.43 20250310 36750 -35.10 20240731 22200 7.43 20250310 0.37 N 001450 500 447 억 34290170 N N 291 N 00 N
7 20250313 110120 55 30.00 KOSPI200 보험 N N N Y 40 N 24000 -750 5 -3.03 7508786975 309306 25.21 24600 24900 23950 32150 17350 24750 24274.77 38.36 0 -13909 27283 26016 24133 22866 20983 26650 23500 447 7400 500 18810 50 1 89400000 21456 3.53 0.35 12 0.35 6799.00 68491.00 36750 20240731 -34.69 22200 20250310 8.11 26650 -9.94 20250113 22200 8.11 20250310 36750 -34.69 20240731 22200 8.11 20250310 0.37 N 001450 500 447 억 34290170 N N 291 N 00 N
8 20250313 100120 55 30.00 KOSPI200 보험 N N N Y 40 N 24200 -550 5 -2.22 5093731900 208819 17.02 24600 24900 24000 32150 17350 24750 24391.41 38.36 0 22768 27283 26016 24133 22866 20983 26650 23500 447 7400 500 18810 50 1 89400000 21635 3.56 0.35 12 0.23 6799.00 68491.00 36750 20240731 -34.15 22200 20250310 9.01 26650 -9.19 20250113 22200 9.01 20250310 36750 -34.15 20240731 22200 9.01 20250310 0.37 N 001450 500 447 억 34290170 N N 291 N 00 N
9 20250313 090120 55 30.00 KOSPI200 보험 N N N Y 40 N 24850 100 2 0.40 468491050 18989 1.55 24600 24900 24550 32150 17350 24750 24667.56 38.36 0 5807 27283 26016 24133 22866 20983 26650 23500 447 7400 500 18810 50 1 89400000 22216 3.65 0.36 12 0.02 6799.00 68491.00 36750 20240731 -32.38 22200 20250310 11.94 26650 -6.75 20250113 22200 11.94 20250310 36750 -32.38 20240731 22200 11.94 20250310 0.37 N 001450 500 447 억 34290170 N N 291 N 00 N
10 20250312 160119 55 30.00 KOSPI200 보험 N N N Y 40 N 24750 2450 2 10.99 29614387500 1217576 403.43 22300 25400 22250 28950 15650 22300 24321.67 38.30 0 111029 22666 22482 22366 22182 22066 22450 22150 447 6650 500 16940 50 1 89400000 22127 3.64 0.36 12 1.36 6799.00 68491.00 36750 20240731 -32.65 22200 20250310 11.49 26650 -7.13 20250113 22200 11.49 20250310 36750 -32.65 20240731 22200 11.49 20250310 0.38 N 001450 500 447 억 34237360 N N 291 N 00 N
11 20250312 150120 55 30.00 KOSPI200 보험 N N N Y 40 N 25050 2750 2 12.33 22861258650 947366 313.90 22300 25200 22250 28950 15650 22300 24131.39 38.30 0 70120 22666 22482 22366 22182 22066 22450 22150 447 6650 500 16940 50 1 89400000 22395 3.68 0.37 12 1.06 6799.00 68491.00 36750 20240731 -31.84 22200 20250310 12.84 26650 -6.00 20250113 22200 12.84 20250310 36750 -31.84 20240731 22200 12.84 20250310 0.38 N 001450 500 447 억 34237360 N N 327 N 00 N
12 20250312 140120 55 30.00 KOSPI200 보험 N N N Y 40 N 23650 1350 2 6.05 6382341400 276142 91.50 22300 23750 22250 28950 15650 22300 23112.53 38.30 0 56872 22666 22482 22366 22182 22066 22450 22150 447 6650 500 16940 50 1 89400000 21143 3.48 0.35 12 0.31 6799.00 68491.00 36750 20240731 -35.65 22200 20250310 6.53 26650 -11.26 20250113 22200 6.53 20250310 36750 -35.65 20240731 22200 6.53 20250310 0.38 N 001450 500 447 억 34237360 N N 327 N 00 N