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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 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
20250212,160119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23900,-100,5,-0.42,4731703200,197926,83.02,23950,24050,23800,31200,16800,24000,23906.43,39.78,0,-33103,24200,24100,23900,23800,23600,24150,23850,447,7200,500,18240,50,1,89400000,21367,3.52,0.35,12,0.22,6799.00,68491.00,36800,20240205,-35.05,23650,20250210,1.06,26650,-10.32,20250113,23650,1.06,20250210,36750,-34.97,20240731,23650,1.06,20250210,0.29,N,001450,500,447 억,,35565445,N,N,36,N,00,N
20250212,150119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23850,-150,5,-0.62,4081601800,170705,71.60,23950,24050,23800,31200,16800,24000,23910.27,39.78,0,-29549,24200,24100,23900,23800,23600,24150,23850,447,7200,500,18240,50,1,89400000,21322,3.51,0.35,12,0.19,6799.00,68491.00,36800,20240205,-35.19,23650,20250210,0.85,26650,-10.51,20250113,23650,0.85,20250210,36750,-35.10,20240731,23650,0.85,20250210,0.29,N,001450,500,447 억,,35565445,N,N,36,N,00,N
20250212,140119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23800,-200,5,-0.83,3297347300,137839,57.81,23950,24050,23800,31200,16800,24000,23921.73,39.78,0,-26133,24200,24100,23900,23800,23600,24150,23850,447,7200,500,18240,50,1,89400000,21277,3.50,0.35,12,0.15,6799.00,68491.00,36800,20240205,-35.33,23650,20250210,0.63,26650,-10.69,20250113,23650,0.63,20250210,36750,-35.24,20240731,23650,0.63,20250210,0.29,N,001450,500,447 억,,35565445,N,N,36,N,00,N
20250212,130120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24000,0,3,0.00,2578317350,107714,45.18,23950,24050,23850,31200,16800,24000,23936.70,39.78,0,-15027,24200,24100,23900,23800,23600,24150,23850,447,7200,500,18240,50,1,89400000,21456,3.53,0.35,12,0.12,6799.00,68491.00,36800,20240205,-34.78,23650,20250210,1.48,26650,-9.94,20250113,23650,1.48,20250210,36750,-34.69,20240731,23650,1.48,20250210,0.29,N,001450,500,447 억,,35565445,N,N,36,N,00,N
20250212,120120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23950,-50,5,-0.21,2112303850,88225,37.00,23950,24050,23850,31200,16800,24000,23942.24,39.78,0,-11769,24200,24100,23900,23800,23600,24150,23850,447,7200,500,18240,50,1,89400000,21411,3.52,0.35,12,0.10,6799.00,68491.00,36800,20240205,-34.92,23650,20250210,1.27,26650,-10.13,20250113,23650,1.27,20250210,36750,-34.83,20240731,23650,1.27,20250210,0.29,N,001450,500,447 억,,35565445,N,N,36,N,00,N
20250212,110120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23900,-100,5,-0.42,1539413550,64295,26.97,23950,24050,23850,31200,16800,24000,23942.97,39.78,0,-4856,24200,24100,23900,23800,23600,24150,23850,447,7200,500,18240,50,1,89400000,21367,3.52,0.35,12,0.07,6799.00,68491.00,36800,20240205,-35.05,23650,20250210,1.06,26650,-10.32,20250113,23650,1.06,20250210,36750,-34.97,20240731,23650,1.06,20250210,0.29,N,001450,500,447 억,,35565445,N,N,36,N,00,N
20250212,100119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23950,-50,5,-0.21,990248250,41343,17.34,23950,24050,23850,31200,16800,24000,23952.02,39.78,0,-1416,24200,24100,23900,23800,23600,24150,23850,447,7200,500,18240,50,1,89400000,21411,3.52,0.35,12,0.05,6799.00,68491.00,36800,20240205,-34.92,23650,20250210,1.27,26650,-10.13,20250113,23650,1.27,20250210,36750,-34.83,20240731,23650,1.27,20250210,0.29,N,001450,500,447 억,,35565445,N,N,36,N,00,N
20250212,090120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24000,0,3,0.00,94100000,3929,1.65,23950,24000,23900,31200,16800,24000,23950.11,39.78,0,2903,24200,24100,23900,23800,23600,24150,23850,447,7200,500,18240,50,1,89400000,21456,3.53,0.35,12,0.00,6799.00,68491.00,36800,20240205,-34.78,23650,20250210,1.48,26650,-9.94,20250113,23650,1.48,20250210,36750,-34.69,20240731,23650,1.48,20250210,0.29,N,001450,500,447 억,,35565445,N,N,36,N,00,N
20250211,160119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24000,300,2,1.27,5684002050,238237,61.31,23700,24000,23700,30800,16600,23700,23858.42,39.71,0,-12263,24933,24316,23983,23366,23033,24150,23200,447,7100,500,18010,50,1,89400000,21456,3.53,0.35,12,0.27,6799.00,68491.00,36800,20240205,-34.78,23650,20250210,1.48,26650,-9.94,20250113,23650,1.48,20250210,36750,-34.69,20240731,23650,1.48,20250210,0.30,N,001450,500,447 억,,35504040,N,N,36,N,00,N
20250211,150119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23900,200,2,0.84,4711599200,197667,50.87,23700,24000,23700,30800,16600,23700,23836.04,39.71,0,-20162,24933,24316,23983,23366,23033,24150,23200,447,7100,500,18010,50,1,89400000,21367,3.52,0.35,12,0.22,6799.00,68491.00,36800,20240205,-35.05,23650,20250210,1.06,26650,-10.32,20250113,23650,1.06,20250210,36750,-34.97,20240731,23650,1.06,20250210,0.30,N,001450,500,447 억,,35504040,N,N,93,N,00,N
20250211,140119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23950,250,2,1.05,3910379800,164127,42.24,23700,24000,23700,30800,16600,23700,23825.33,39.71,0,-23548,24933,24316,23983,23366,23033,24150,23200,447,7100,500,18010,50,1,89400000,21411,3.52,0.35,12,0.18,6799.00,68491.00,36800,20240205,-34.92,23650,20250210,1.27,26650,-10.13,20250113,23650,1.27,20250210,36750,-34.83,20240731,23650,1.27,20250210,0.30,N,001450,500,447 억,,35504040,N,N,93,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 20250212 160119 55 30.00 KOSPI200 보험 N N N Y 40 N 23900 -100 5 -0.42 4731703200 197926 83.02 23950 24050 23800 31200 16800 24000 23906.43 39.78 0 -33103 24200 24100 23900 23800 23600 24150 23850 447 7200 500 18240 50 1 89400000 21367 3.52 0.35 12 0.22 6799.00 68491.00 36800 20240205 -35.05 23650 20250210 1.06 26650 -10.32 20250113 23650 1.06 20250210 36750 -34.97 20240731 23650 1.06 20250210 0.29 N 001450 500 447 억 35565445 N N 36 N 00 N
3 20250212 150119 55 30.00 KOSPI200 보험 N N N Y 40 N 23850 -150 5 -0.62 4081601800 170705 71.60 23950 24050 23800 31200 16800 24000 23910.27 39.78 0 -29549 24200 24100 23900 23800 23600 24150 23850 447 7200 500 18240 50 1 89400000 21322 3.51 0.35 12 0.19 6799.00 68491.00 36800 20240205 -35.19 23650 20250210 0.85 26650 -10.51 20250113 23650 0.85 20250210 36750 -35.10 20240731 23650 0.85 20250210 0.29 N 001450 500 447 억 35565445 N N 36 N 00 N
4 20250212 140119 55 30.00 KOSPI200 보험 N N N Y 40 N 23800 -200 5 -0.83 3297347300 137839 57.81 23950 24050 23800 31200 16800 24000 23921.73 39.78 0 -26133 24200 24100 23900 23800 23600 24150 23850 447 7200 500 18240 50 1 89400000 21277 3.50 0.35 12 0.15 6799.00 68491.00 36800 20240205 -35.33 23650 20250210 0.63 26650 -10.69 20250113 23650 0.63 20250210 36750 -35.24 20240731 23650 0.63 20250210 0.29 N 001450 500 447 억 35565445 N N 36 N 00 N
5 20250212 130120 55 30.00 KOSPI200 보험 N N N Y 40 N 24000 0 3 0.00 2578317350 107714 45.18 23950 24050 23850 31200 16800 24000 23936.70 39.78 0 -15027 24200 24100 23900 23800 23600 24150 23850 447 7200 500 18240 50 1 89400000 21456 3.53 0.35 12 0.12 6799.00 68491.00 36800 20240205 -34.78 23650 20250210 1.48 26650 -9.94 20250113 23650 1.48 20250210 36750 -34.69 20240731 23650 1.48 20250210 0.29 N 001450 500 447 억 35565445 N N 36 N 00 N
6 20250212 120120 55 30.00 KOSPI200 보험 N N N Y 40 N 23950 -50 5 -0.21 2112303850 88225 37.00 23950 24050 23850 31200 16800 24000 23942.24 39.78 0 -11769 24200 24100 23900 23800 23600 24150 23850 447 7200 500 18240 50 1 89400000 21411 3.52 0.35 12 0.10 6799.00 68491.00 36800 20240205 -34.92 23650 20250210 1.27 26650 -10.13 20250113 23650 1.27 20250210 36750 -34.83 20240731 23650 1.27 20250210 0.29 N 001450 500 447 억 35565445 N N 36 N 00 N
7 20250212 110120 55 30.00 KOSPI200 보험 N N N Y 40 N 23900 -100 5 -0.42 1539413550 64295 26.97 23950 24050 23850 31200 16800 24000 23942.97 39.78 0 -4856 24200 24100 23900 23800 23600 24150 23850 447 7200 500 18240 50 1 89400000 21367 3.52 0.35 12 0.07 6799.00 68491.00 36800 20240205 -35.05 23650 20250210 1.06 26650 -10.32 20250113 23650 1.06 20250210 36750 -34.97 20240731 23650 1.06 20250210 0.29 N 001450 500 447 억 35565445 N N 36 N 00 N
8 20250212 100119 55 30.00 KOSPI200 보험 N N N Y 40 N 23950 -50 5 -0.21 990248250 41343 17.34 23950 24050 23850 31200 16800 24000 23952.02 39.78 0 -1416 24200 24100 23900 23800 23600 24150 23850 447 7200 500 18240 50 1 89400000 21411 3.52 0.35 12 0.05 6799.00 68491.00 36800 20240205 -34.92 23650 20250210 1.27 26650 -10.13 20250113 23650 1.27 20250210 36750 -34.83 20240731 23650 1.27 20250210 0.29 N 001450 500 447 억 35565445 N N 36 N 00 N
9 20250212 090120 55 30.00 KOSPI200 보험 N N N Y 40 N 24000 0 3 0.00 94100000 3929 1.65 23950 24000 23900 31200 16800 24000 23950.11 39.78 0 2903 24200 24100 23900 23800 23600 24150 23850 447 7200 500 18240 50 1 89400000 21456 3.53 0.35 12 0.00 6799.00 68491.00 36800 20240205 -34.78 23650 20250210 1.48 26650 -9.94 20250113 23650 1.48 20250210 36750 -34.69 20240731 23650 1.48 20250210 0.29 N 001450 500 447 억 35565445 N N 36 N 00 N
10 20250211 160119 55 30.00 KOSPI200 보험 N N N Y 40 N 24000 300 2 1.27 5684002050 238237 61.31 23700 24000 23700 30800 16600 23700 23858.42 39.71 0 -12263 24933 24316 23983 23366 23033 24150 23200 447 7100 500 18010 50 1 89400000 21456 3.53 0.35 12 0.27 6799.00 68491.00 36800 20240205 -34.78 23650 20250210 1.48 26650 -9.94 20250113 23650 1.48 20250210 36750 -34.69 20240731 23650 1.48 20250210 0.30 N 001450 500 447 억 35504040 N N 36 N 00 N
11 20250211 150119 55 30.00 KOSPI200 보험 N N N Y 40 N 23900 200 2 0.84 4711599200 197667 50.87 23700 24000 23700 30800 16600 23700 23836.04 39.71 0 -20162 24933 24316 23983 23366 23033 24150 23200 447 7100 500 18010 50 1 89400000 21367 3.52 0.35 12 0.22 6799.00 68491.00 36800 20240205 -35.05 23650 20250210 1.06 26650 -10.32 20250113 23650 1.06 20250210 36750 -34.97 20240731 23650 1.06 20250210 0.30 N 001450 500 447 억 35504040 N N 93 N 00 N
12 20250211 140119 55 30.00 KOSPI200 보험 N N N Y 40 N 23950 250 2 1.05 3910379800 164127 42.24 23700 24000 23700 30800 16600 23700 23825.33 39.71 0 -23548 24933 24316 23983 23366 23033 24150 23200 447 7100 500 18010 50 1 89400000 21411 3.52 0.35 12 0.18 6799.00 68491.00 36800 20240205 -34.92 23650 20250210 1.27 26650 -10.13 20250113 23650 1.27 20250210 36750 -34.83 20240731 23650 1.27 20250210 0.30 N 001450 500 447 억 35504040 N N 93 N 00 N