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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 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
20241210,160120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,25700,500,2,1.98,7167019150,279267,83.54,25450,25850,25250,32750,17650,25200,25663.70,39.50,0,-37963,26500,25850,25300,24650,24100,25575,24375,447,7550,500,19150,50,1,89400000,22976,3.78,0.38,12,0.31,6799.00,68491.00,36800,20240205,-30.16,24750,20241209,3.84,36800,-30.16,20240205,24750,3.84,20241209,36800,-30.16,20240205,24750,3.84,20241209,0.32,N,001450,500,447 억,,35314190,N,N,177,N,00,N
20241210,150119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,25650,450,2,1.79,6115465300,238316,71.29,25450,25850,25250,32750,17650,25200,25661.20,39.50,0,-24453,26500,25850,25300,24650,24100,25575,24375,447,7550,500,19150,50,1,89400000,22931,3.77,0.37,12,0.27,6799.00,68491.00,36800,20240205,-30.30,24750,20241209,3.64,36800,-30.30,20240205,24750,3.64,20241209,36800,-30.30,20240205,24750,3.64,20241209,0.32,N,001450,500,447 억,,35314190,N,N,5409,N,00,N
20241210,140120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,25650,450,2,1.79,4628503700,180487,53.99,25450,25850,25250,32750,17650,25200,25644.58,39.50,0,-21612,26500,25850,25300,24650,24100,25575,24375,447,7550,500,19150,50,1,89400000,22931,3.77,0.37,12,0.20,6799.00,68491.00,36800,20240205,-30.30,24750,20241209,3.64,36800,-30.30,20240205,24750,3.64,20241209,36800,-30.30,20240205,24750,3.64,20241209,0.32,N,001450,500,447 억,,35314190,N,N,5409,N,00,N
20241210,130119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,25600,400,2,1.59,3736195250,145680,43.58,25450,25850,25250,32750,17650,25200,25646.66,39.50,0,-21360,26500,25850,25300,24650,24100,25575,24375,447,7550,500,19150,50,1,89400000,22886,3.77,0.37,12,0.16,6799.00,68491.00,36800,20240205,-30.43,24750,20241209,3.43,36800,-30.43,20240205,24750,3.43,20241209,36800,-30.43,20240205,24750,3.43,20241209,0.32,N,001450,500,447 억,,35314190,N,N,5409,N,00,N
20241210,120119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,25600,400,2,1.59,2978888100,116067,34.72,25450,25850,25250,32750,17650,25200,25665.33,39.50,0,-16741,26500,25850,25300,24650,24100,25575,24375,447,7550,500,19150,50,1,89400000,22886,3.77,0.37,12,0.13,6799.00,68491.00,36800,20240205,-30.43,24750,20241209,3.43,36800,-30.43,20240205,24750,3.43,20241209,36800,-30.43,20240205,24750,3.43,20241209,0.32,N,001450,500,447 억,,35314190,N,N,5409,N,00,N
20241210,110119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,25650,450,2,1.79,2036874700,79393,23.75,25450,25850,25250,32750,17650,25200,25655.72,39.50,0,-18272,26500,25850,25300,24650,24100,25575,24375,447,7550,500,19150,50,1,89400000,22931,3.77,0.37,12,0.09,6799.00,68491.00,36800,20240205,-30.30,24750,20241209,3.64,36800,-30.30,20240205,24750,3.64,20241209,36800,-30.30,20240205,24750,3.64,20241209,0.32,N,001450,500,447 억,,35314190,N,N,5409,N,00,N
20241210,100119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,25750,550,2,2.18,1164461450,45457,13.60,25450,25850,25250,32750,17650,25200,25616.97,39.50,0,-5628,26500,25850,25300,24650,24100,25575,24375,447,7550,500,19150,50,1,89400000,23021,3.79,0.38,12,0.05,6799.00,68491.00,36800,20240205,-30.03,24750,20241209,4.04,36800,-30.03,20240205,24750,4.04,20241209,36800,-30.03,20240205,24750,4.04,20241209,0.32,N,001450,500,447 억,,35314190,N,N,5409,N,00,N
20241210,090120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,25300,100,2,0.40,114774950,4515,1.35,25450,25500,25250,32750,17650,25200,25421.89,39.50,0,1081,26500,25850,25300,24650,24100,25575,24375,447,7550,500,19150,50,1,89400000,22618,3.72,0.37,12,0.01,6799.00,68491.00,36800,20240205,-31.25,24750,20241209,2.22,36800,-31.25,20240205,24750,2.22,20241209,36800,-31.25,20240205,24750,2.22,20241209,0.32,N,001450,500,447 억,,35314190,N,N,5409,N,00,N
20241209,160119,55,30.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,25200,-750,5,-2.89,8412705650,333954,82.43,25700,25950,24750,33700,18200,25950,25191.20,39.54,0,-30137,26416,26182,25866,25632,25316,26025,25475,447,7750,500,19720,50,1,89400000,22529,3.71,0.37,12,0.37,6799.00,68491.00,36800,20240205,-31.52,24750,20241209,1.82,36800,-31.52,20240205,24750,1.82,20241209,36800,-31.52,20240205,24750,1.82,20241209,0.32,N,001450,500,447 억,,35346408,N,N,5409,N,00,N
20241209,150119,55,30.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,25100,-850,5,-3.28,7623836700,302602,74.69,25700,25950,24750,33700,18200,25950,25194.27,39.54,0,-32525,26416,26182,25866,25632,25316,26025,25475,447,7750,500,19720,50,1,89400000,22439,3.69,0.37,12,0.34,6799.00,68491.00,36800,20240205,-31.79,24750,20241209,1.41,36800,-31.79,20240205,24750,1.41,20241209,36800,-31.79,20240205,24750,1.41,20241209,0.32,N,001450,500,447 억,,35346408,N,N,1130,N,00,N
20241209,140119,55,30.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,25100,-850,5,-3.28,5904066300,233955,57.75,25700,25950,25050,33700,18200,25950,25235.91,39.54,0,-30315,26416,26182,25866,25632,25316,26025,25475,447,7750,500,19720,50,1,89400000,22439,3.69,0.37,12,0.26,6799.00,68491.00,36800,20240205,-31.79,25050,20241209,0.20,36800,-31.79,20240205,25050,0.20,20241209,36800,-31.79,20240205,25050,0.20,20241209,0.32,N,001450,500,447 억,,35346408,N,N,1130,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 20241210 160120 55 30.00 KOSPI200 보험 N N N Y 40 N 25700 500 2 1.98 7167019150 279267 83.54 25450 25850 25250 32750 17650 25200 25663.70 39.50 0 -37963 26500 25850 25300 24650 24100 25575 24375 447 7550 500 19150 50 1 89400000 22976 3.78 0.38 12 0.31 6799.00 68491.00 36800 20240205 -30.16 24750 20241209 3.84 36800 -30.16 20240205 24750 3.84 20241209 36800 -30.16 20240205 24750 3.84 20241209 0.32 N 001450 500 447 억 35314190 N N 177 N 00 N
3 20241210 150119 55 30.00 KOSPI200 보험 N N N Y 40 N 25650 450 2 1.79 6115465300 238316 71.29 25450 25850 25250 32750 17650 25200 25661.20 39.50 0 -24453 26500 25850 25300 24650 24100 25575 24375 447 7550 500 19150 50 1 89400000 22931 3.77 0.37 12 0.27 6799.00 68491.00 36800 20240205 -30.30 24750 20241209 3.64 36800 -30.30 20240205 24750 3.64 20241209 36800 -30.30 20240205 24750 3.64 20241209 0.32 N 001450 500 447 억 35314190 N N 5409 N 00 N
4 20241210 140120 55 30.00 KOSPI200 보험 N N N Y 40 N 25650 450 2 1.79 4628503700 180487 53.99 25450 25850 25250 32750 17650 25200 25644.58 39.50 0 -21612 26500 25850 25300 24650 24100 25575 24375 447 7550 500 19150 50 1 89400000 22931 3.77 0.37 12 0.20 6799.00 68491.00 36800 20240205 -30.30 24750 20241209 3.64 36800 -30.30 20240205 24750 3.64 20241209 36800 -30.30 20240205 24750 3.64 20241209 0.32 N 001450 500 447 억 35314190 N N 5409 N 00 N
5 20241210 130119 55 30.00 KOSPI200 보험 N N N Y 40 N 25600 400 2 1.59 3736195250 145680 43.58 25450 25850 25250 32750 17650 25200 25646.66 39.50 0 -21360 26500 25850 25300 24650 24100 25575 24375 447 7550 500 19150 50 1 89400000 22886 3.77 0.37 12 0.16 6799.00 68491.00 36800 20240205 -30.43 24750 20241209 3.43 36800 -30.43 20240205 24750 3.43 20241209 36800 -30.43 20240205 24750 3.43 20241209 0.32 N 001450 500 447 억 35314190 N N 5409 N 00 N
6 20241210 120119 55 30.00 KOSPI200 보험 N N N Y 40 N 25600 400 2 1.59 2978888100 116067 34.72 25450 25850 25250 32750 17650 25200 25665.33 39.50 0 -16741 26500 25850 25300 24650 24100 25575 24375 447 7550 500 19150 50 1 89400000 22886 3.77 0.37 12 0.13 6799.00 68491.00 36800 20240205 -30.43 24750 20241209 3.43 36800 -30.43 20240205 24750 3.43 20241209 36800 -30.43 20240205 24750 3.43 20241209 0.32 N 001450 500 447 억 35314190 N N 5409 N 00 N
7 20241210 110119 55 30.00 KOSPI200 보험 N N N Y 40 N 25650 450 2 1.79 2036874700 79393 23.75 25450 25850 25250 32750 17650 25200 25655.72 39.50 0 -18272 26500 25850 25300 24650 24100 25575 24375 447 7550 500 19150 50 1 89400000 22931 3.77 0.37 12 0.09 6799.00 68491.00 36800 20240205 -30.30 24750 20241209 3.64 36800 -30.30 20240205 24750 3.64 20241209 36800 -30.30 20240205 24750 3.64 20241209 0.32 N 001450 500 447 억 35314190 N N 5409 N 00 N
8 20241210 100119 55 30.00 KOSPI200 보험 N N N Y 40 N 25750 550 2 2.18 1164461450 45457 13.60 25450 25850 25250 32750 17650 25200 25616.97 39.50 0 -5628 26500 25850 25300 24650 24100 25575 24375 447 7550 500 19150 50 1 89400000 23021 3.79 0.38 12 0.05 6799.00 68491.00 36800 20240205 -30.03 24750 20241209 4.04 36800 -30.03 20240205 24750 4.04 20241209 36800 -30.03 20240205 24750 4.04 20241209 0.32 N 001450 500 447 억 35314190 N N 5409 N 00 N
9 20241210 090120 55 30.00 KOSPI200 보험 N N N Y 40 N 25300 100 2 0.40 114774950 4515 1.35 25450 25500 25250 32750 17650 25200 25421.89 39.50 0 1081 26500 25850 25300 24650 24100 25575 24375 447 7550 500 19150 50 1 89400000 22618 3.72 0.37 12 0.01 6799.00 68491.00 36800 20240205 -31.25 24750 20241209 2.22 36800 -31.25 20240205 24750 2.22 20241209 36800 -31.25 20240205 24750 2.22 20241209 0.32 N 001450 500 447 억 35314190 N N 5409 N 00 N
10 20241209 160119 55 30.00 KOSPI200 신저가 보험 N N N Y 40 N 25200 -750 5 -2.89 8412705650 333954 82.43 25700 25950 24750 33700 18200 25950 25191.20 39.54 0 -30137 26416 26182 25866 25632 25316 26025 25475 447 7750 500 19720 50 1 89400000 22529 3.71 0.37 12 0.37 6799.00 68491.00 36800 20240205 -31.52 24750 20241209 1.82 36800 -31.52 20240205 24750 1.82 20241209 36800 -31.52 20240205 24750 1.82 20241209 0.32 N 001450 500 447 억 35346408 N N 5409 N 00 N
11 20241209 150119 55 30.00 KOSPI200 신저가 보험 N N N Y 40 N 25100 -850 5 -3.28 7623836700 302602 74.69 25700 25950 24750 33700 18200 25950 25194.27 39.54 0 -32525 26416 26182 25866 25632 25316 26025 25475 447 7750 500 19720 50 1 89400000 22439 3.69 0.37 12 0.34 6799.00 68491.00 36800 20240205 -31.79 24750 20241209 1.41 36800 -31.79 20240205 24750 1.41 20241209 36800 -31.79 20240205 24750 1.41 20241209 0.32 N 001450 500 447 억 35346408 N N 1130 N 00 N
12 20241209 140119 55 30.00 KOSPI200 신저가 보험 N N N Y 40 N 25100 -850 5 -3.28 5904066300 233955 57.75 25700 25950 25050 33700 18200 25950 25235.91 39.54 0 -30315 26416 26182 25866 25632 25316 26025 25475 447 7750 500 19720 50 1 89400000 22439 3.69 0.37 12 0.26 6799.00 68491.00 36800 20240205 -31.79 25050 20241209 0.20 36800 -31.79 20240205 25050 0.20 20241209 36800 -31.79 20240205 25050 0.20 20241209 0.32 N 001450 500 447 억 35346408 N N 1130 N 00 N