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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001450/price/prices-20241201.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
20241203,160120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,27300,800,2,3.02,11670935200,430653,130.94,26700,27300,26650,34450,18550,26500,27100.50,39.43,0,208207,26966,26732,26566,26332,26166,26700,26300,447,7950,500,20140,50,1,89400000,24406,4.02,0.40,12,0.48,6799.00,68491.00,36800,20240205,-25.82,26400,20241129,3.41,36800,-25.82,20240205,26400,3.41,20241129,36800,-25.82,20240205,26400,3.41,20241129,0.31,N,001450,500,447 억,,35253825,N,N,9221,N,00,N
20241203,150119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,27200,700,2,2.64,10372284600,382994,116.45,26700,27250,26650,34450,18550,26500,27082.11,39.43,0,183179,26966,26732,26566,26332,26166,26700,26300,447,7950,500,20140,50,1,89400000,24317,4.00,0.40,12,0.43,6799.00,68491.00,36800,20240205,-26.09,26400,20241129,3.03,36800,-26.09,20240205,26400,3.03,20241129,36800,-26.09,20240205,26400,3.03,20241129,0.31,N,001450,500,447 억,,35253825,N,N,62,N,00,N
20241203,140119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,27000,500,2,1.89,8008787750,295839,89.95,26700,27250,26650,34450,18550,26500,27071.45,39.43,0,137334,26966,26732,26566,26332,26166,26700,26300,447,7950,500,20140,50,1,89400000,24138,3.97,0.39,12,0.33,6799.00,68491.00,36800,20240205,-26.63,26400,20241129,2.27,36800,-26.63,20240205,26400,2.27,20241129,36800,-26.63,20240205,26400,2.27,20241129,0.31,N,001450,500,447 억,,35253825,N,N,62,N,00,N
20241203,130120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,27200,700,2,2.64,6446444900,238116,72.40,26700,27250,26650,34450,18550,26500,27072.72,39.43,0,108250,26966,26732,26566,26332,26166,26700,26300,447,7950,500,20140,50,1,89400000,24317,4.00,0.40,12,0.27,6799.00,68491.00,36800,20240205,-26.09,26400,20241129,3.03,36800,-26.09,20240205,26400,3.03,20241129,36800,-26.09,20240205,26400,3.03,20241129,0.31,N,001450,500,447 억,,35253825,N,N,62,N,00,N
20241203,120122,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,27100,600,2,2.26,4933758450,182405,55.46,26700,27200,26650,34450,18550,26500,27048.39,39.43,0,72409,26966,26732,26566,26332,26166,26700,26300,447,7950,500,20140,50,1,89400000,24227,3.99,0.40,12,0.20,6799.00,68491.00,36800,20240205,-26.36,26400,20241129,2.65,36800,-26.36,20240205,26400,2.65,20241129,36800,-26.36,20240205,26400,2.65,20241129,0.31,N,001450,500,447 억,,35253825,N,N,62,N,00,N
20241203,110119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,27050,550,2,2.08,4098433600,151542,46.08,26700,27200,26650,34450,18550,26500,27044.89,39.43,0,60348,26966,26732,26566,26332,26166,26700,26300,447,7950,500,20140,50,1,89400000,24183,3.98,0.39,12,0.17,6799.00,68491.00,36800,20240205,-26.49,26400,20241129,2.46,36800,-26.49,20240205,26400,2.46,20241129,36800,-26.49,20240205,26400,2.46,20241129,0.31,N,001450,500,447 억,,35253825,N,N,62,N,00,N
20241203,100118,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,27150,650,2,2.45,2852500750,105574,32.10,26700,27200,26650,34450,18550,26500,27018.99,39.43,0,48900,26966,26732,26566,26332,26166,26700,26300,447,7950,500,20140,50,1,89400000,24272,3.99,0.40,12,0.12,6799.00,68491.00,36800,20240205,-26.22,26400,20241129,2.84,36800,-26.22,20240205,26400,2.84,20241129,36800,-26.22,20240205,26400,2.84,20241129,0.31,N,001450,500,447 억,,35253825,N,N,62,N,00,N
20241203,090119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,26900,400,2,1.51,497492150,18587,5.65,26700,26900,26650,34450,18550,26500,26765.67,39.43,0,12595,26966,26732,26566,26332,26166,26700,26300,447,7950,500,20140,50,1,89400000,24049,3.96,0.39,12,0.02,6799.00,68491.00,36800,20240205,-26.90,26400,20241129,1.89,36800,-26.90,20240205,26400,1.89,20241129,36800,-26.90,20240205,26400,1.89,20241129,0.31,N,001450,500,447 억,,35253825,N,N,62,N,00,N
20241202,160117,55,30.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,26500,-100,5,-0.38,8724461900,328375,60.13,26500,26800,26400,34550,18650,26600,26568.59,39.44,0,91904,27533,27066,26733,26266,25933,26900,26100,447,7950,500,20210,50,1,89400000,23691,3.90,0.39,12,0.37,6799.00,68491.00,36800,20240205,-27.99,26400,20241202,0.38,36800,-27.99,20240205,26400,0.38,20241202,36800,-27.99,20240205,26400,0.38,20241202,0.30,N,001450,500,447 억,,35262479,N,N,62,N,00,N
20241202,150119,55,30.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,26600,0,3,0.00,7786607550,292993,53.65,26500,26800,26400,34550,18650,26600,26576.09,39.44,0,76410,27533,27066,26733,26266,25933,26900,26100,447,7950,500,20210,50,1,89400000,23780,3.91,0.39,12,0.33,6799.00,68491.00,36800,20240205,-27.72,26400,20241202,0.76,36800,-27.72,20240205,26400,0.76,20241202,36800,-27.72,20240205,26400,0.76,20241202,0.30,N,001450,500,447 억,,35262479,N,N,3,N,00,N
20241202,140117,55,30.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,26600,0,3,0.00,5974819850,224822,41.17,26500,26800,26400,34550,18650,26600,26575.78,39.44,0,50561,27533,27066,26733,26266,25933,26900,26100,447,7950,500,20210,50,1,89400000,23780,3.91,0.39,12,0.25,6799.00,68491.00,36800,20240205,-27.72,26400,20241202,0.76,36800,-27.72,20240205,26400,0.76,20241202,36800,-27.72,20240205,26400,0.76,20241202,0.30,N,001450,500,447 억,,35262479,N,N,3,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 20241203 160120 55 30.00 KOSPI200 보험 N N N Y 40 N 27300 800 2 3.02 11670935200 430653 130.94 26700 27300 26650 34450 18550 26500 27100.50 39.43 0 208207 26966 26732 26566 26332 26166 26700 26300 447 7950 500 20140 50 1 89400000 24406 4.02 0.40 12 0.48 6799.00 68491.00 36800 20240205 -25.82 26400 20241129 3.41 36800 -25.82 20240205 26400 3.41 20241129 36800 -25.82 20240205 26400 3.41 20241129 0.31 N 001450 500 447 억 35253825 N N 9221 N 00 N
3 20241203 150119 55 30.00 KOSPI200 보험 N N N Y 40 N 27200 700 2 2.64 10372284600 382994 116.45 26700 27250 26650 34450 18550 26500 27082.11 39.43 0 183179 26966 26732 26566 26332 26166 26700 26300 447 7950 500 20140 50 1 89400000 24317 4.00 0.40 12 0.43 6799.00 68491.00 36800 20240205 -26.09 26400 20241129 3.03 36800 -26.09 20240205 26400 3.03 20241129 36800 -26.09 20240205 26400 3.03 20241129 0.31 N 001450 500 447 억 35253825 N N 62 N 00 N
4 20241203 140119 55 30.00 KOSPI200 보험 N N N Y 40 N 27000 500 2 1.89 8008787750 295839 89.95 26700 27250 26650 34450 18550 26500 27071.45 39.43 0 137334 26966 26732 26566 26332 26166 26700 26300 447 7950 500 20140 50 1 89400000 24138 3.97 0.39 12 0.33 6799.00 68491.00 36800 20240205 -26.63 26400 20241129 2.27 36800 -26.63 20240205 26400 2.27 20241129 36800 -26.63 20240205 26400 2.27 20241129 0.31 N 001450 500 447 억 35253825 N N 62 N 00 N
5 20241203 130120 55 30.00 KOSPI200 보험 N N N Y 40 N 27200 700 2 2.64 6446444900 238116 72.40 26700 27250 26650 34450 18550 26500 27072.72 39.43 0 108250 26966 26732 26566 26332 26166 26700 26300 447 7950 500 20140 50 1 89400000 24317 4.00 0.40 12 0.27 6799.00 68491.00 36800 20240205 -26.09 26400 20241129 3.03 36800 -26.09 20240205 26400 3.03 20241129 36800 -26.09 20240205 26400 3.03 20241129 0.31 N 001450 500 447 억 35253825 N N 62 N 00 N
6 20241203 120122 55 30.00 KOSPI200 보험 N N N Y 40 N 27100 600 2 2.26 4933758450 182405 55.46 26700 27200 26650 34450 18550 26500 27048.39 39.43 0 72409 26966 26732 26566 26332 26166 26700 26300 447 7950 500 20140 50 1 89400000 24227 3.99 0.40 12 0.20 6799.00 68491.00 36800 20240205 -26.36 26400 20241129 2.65 36800 -26.36 20240205 26400 2.65 20241129 36800 -26.36 20240205 26400 2.65 20241129 0.31 N 001450 500 447 억 35253825 N N 62 N 00 N
7 20241203 110119 55 30.00 KOSPI200 보험 N N N Y 40 N 27050 550 2 2.08 4098433600 151542 46.08 26700 27200 26650 34450 18550 26500 27044.89 39.43 0 60348 26966 26732 26566 26332 26166 26700 26300 447 7950 500 20140 50 1 89400000 24183 3.98 0.39 12 0.17 6799.00 68491.00 36800 20240205 -26.49 26400 20241129 2.46 36800 -26.49 20240205 26400 2.46 20241129 36800 -26.49 20240205 26400 2.46 20241129 0.31 N 001450 500 447 억 35253825 N N 62 N 00 N
8 20241203 100118 55 30.00 KOSPI200 보험 N N N Y 40 N 27150 650 2 2.45 2852500750 105574 32.10 26700 27200 26650 34450 18550 26500 27018.99 39.43 0 48900 26966 26732 26566 26332 26166 26700 26300 447 7950 500 20140 50 1 89400000 24272 3.99 0.40 12 0.12 6799.00 68491.00 36800 20240205 -26.22 26400 20241129 2.84 36800 -26.22 20240205 26400 2.84 20241129 36800 -26.22 20240205 26400 2.84 20241129 0.31 N 001450 500 447 억 35253825 N N 62 N 00 N
9 20241203 090119 55 30.00 KOSPI200 보험 N N N Y 40 N 26900 400 2 1.51 497492150 18587 5.65 26700 26900 26650 34450 18550 26500 26765.67 39.43 0 12595 26966 26732 26566 26332 26166 26700 26300 447 7950 500 20140 50 1 89400000 24049 3.96 0.39 12 0.02 6799.00 68491.00 36800 20240205 -26.90 26400 20241129 1.89 36800 -26.90 20240205 26400 1.89 20241129 36800 -26.90 20240205 26400 1.89 20241129 0.31 N 001450 500 447 억 35253825 N N 62 N 00 N
10 20241202 160117 55 30.00 KOSPI200 신저가 보험 N N N Y 40 N 26500 -100 5 -0.38 8724461900 328375 60.13 26500 26800 26400 34550 18650 26600 26568.59 39.44 0 91904 27533 27066 26733 26266 25933 26900 26100 447 7950 500 20210 50 1 89400000 23691 3.90 0.39 12 0.37 6799.00 68491.00 36800 20240205 -27.99 26400 20241202 0.38 36800 -27.99 20240205 26400 0.38 20241202 36800 -27.99 20240205 26400 0.38 20241202 0.30 N 001450 500 447 억 35262479 N N 62 N 00 N
11 20241202 150119 55 30.00 KOSPI200 신저가 보험 N N N Y 40 N 26600 0 3 0.00 7786607550 292993 53.65 26500 26800 26400 34550 18650 26600 26576.09 39.44 0 76410 27533 27066 26733 26266 25933 26900 26100 447 7950 500 20210 50 1 89400000 23780 3.91 0.39 12 0.33 6799.00 68491.00 36800 20240205 -27.72 26400 20241202 0.76 36800 -27.72 20240205 26400 0.76 20241202 36800 -27.72 20240205 26400 0.76 20241202 0.30 N 001450 500 447 억 35262479 N N 3 N 00 N
12 20241202 140117 55 30.00 KOSPI200 신저가 보험 N N N Y 40 N 26600 0 3 0.00 5974819850 224822 41.17 26500 26800 26400 34550 18650 26600 26575.78 39.44 0 50561 27533 27066 26733 26266 25933 26900 26100 447 7950 500 20210 50 1 89400000 23780 3.91 0.39 12 0.25 6799.00 68491.00 36800 20240205 -27.72 26400 20241202 0.76 36800 -27.72 20240205 26400 0.76 20241202 36800 -27.72 20240205 26400 0.76 20241202 0.30 N 001450 500 447 억 35262479 N N 3 N 00 N