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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
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-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
20250228,160122,55,30.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,23250,-700,5,-2.92,16376646700,697720,198.98,23950,24000,23250,31100,16800,23950,23471.68,39.04,0,-252497,24216,24082,23916,23782,23616,24000,23700,447,7150,500,18200,50,1,89400000,20786,3.42,0.34,12,0.78,6799.00,68491.00,36750,20240731,-36.73,23250,20250228,0.00,26650,-12.76,20250113,23250,0.00,20250228,36750,-36.73,20240731,23250,0.00,20250228,0.34,N,001450,500,447 억,,34905138,N,N,7346,N,00,N
20250228,150122,55,30.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,23400,-550,5,-2.30,12157775600,516423,147.28,23950,24000,23250,31100,16800,23950,23542.25,39.04,0,-204232,24216,24082,23916,23782,23616,24000,23700,447,7150,500,18200,50,1,89400000,20920,3.44,0.34,12,0.58,6799.00,68491.00,36750,20240731,-36.33,23250,20250228,0.65,26650,-12.20,20250113,23250,0.65,20250228,36750,-36.33,20240731,23250,0.65,20250228,0.34,N,001450,500,447 억,,34905138,N,N,398,N,00,N
20250228,140122,55,30.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,23350,-600,5,-2.51,10632491400,451113,128.65,23950,24000,23250,31100,16800,23950,23569.43,39.04,0,-167146,24216,24082,23916,23782,23616,24000,23700,447,7150,500,18200,50,1,89400000,20875,3.43,0.34,12,0.50,6799.00,68491.00,36750,20240731,-36.46,23250,20250228,0.43,26650,-12.38,20250113,23250,0.43,20250228,36750,-36.46,20240731,23250,0.43,20250228,0.34,N,001450,500,447 억,,34905138,N,N,398,N,00,N
20250228,130122,55,30.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,23400,-550,5,-2.30,9388533800,397937,113.49,23950,24000,23250,31100,16800,23950,23592.98,39.04,0,-145148,24216,24082,23916,23782,23616,24000,23700,447,7150,500,18200,50,1,89400000,20920,3.44,0.34,12,0.45,6799.00,68491.00,36750,20240731,-36.33,23250,20250228,0.65,26650,-12.20,20250113,23250,0.65,20250228,36750,-36.33,20240731,23250,0.65,20250228,0.34,N,001450,500,447 억,,34905138,N,N,398,N,00,N
20250228,120121,55,30.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,23450,-500,5,-2.09,6887342400,290966,82.98,23950,24000,23450,31100,16800,23950,23670.58,39.04,0,-106214,24216,24082,23916,23782,23616,24000,23700,447,7150,500,18200,50,1,89400000,20964,3.45,0.34,12,0.33,6799.00,68491.00,36750,20240731,-36.19,23450,20250228,0.00,26650,-12.01,20250113,23450,0.00,20250228,36750,-36.19,20240731,23450,0.00,20250228,0.34,N,001450,500,447 억,,34905138,N,N,398,N,00,N
20250228,110122,55,30.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,23550,-400,5,-1.67,5381152650,226952,64.72,23950,24000,23500,31100,16800,23950,23710.50,39.04,0,-73424,24216,24082,23916,23782,23616,24000,23700,447,7150,500,18200,50,1,89400000,21054,3.46,0.34,12,0.25,6799.00,68491.00,36750,20240731,-35.92,23500,20250228,0.21,26650,-11.63,20250113,23500,0.21,20250228,36750,-35.92,20240731,23500,0.21,20250228,0.34,N,001450,500,447 억,,34905138,N,N,398,N,00,N
20250228,100122,55,30.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,23750,-200,5,-0.84,3437214500,144564,41.23,23950,24000,23650,31100,16800,23950,23776.38,39.04,0,-39384,24216,24082,23916,23782,23616,24000,23700,447,7150,500,18200,50,1,89400000,21233,3.49,0.35,12,0.16,6799.00,68491.00,36750,20240731,-35.37,23650,20250228,0.42,26650,-10.88,20250113,23650,0.42,20250228,36750,-35.37,20240731,23650,0.42,20250228,0.34,N,001450,500,447 억,,34905138,N,N,398,N,00,N
20250228,090122,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23850,-100,5,-0.42,844049950,35262,10.06,23950,24000,23750,31100,16800,23950,23936.52,39.04,0,-20078,24216,24082,23916,23782,23616,24000,23700,447,7150,500,18200,50,1,89400000,21322,3.51,0.35,12,0.04,6799.00,68491.00,36750,20240731,-35.10,23650,20250210,0.85,26650,-10.51,20250113,23650,0.85,20250210,36750,-35.10,20240731,23650,0.85,20250210,0.34,N,001450,500,447 억,,34905138,N,N,398,N,00,N
20250227,160121,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23950,0,3,0.00,8349560350,349977,151.25,24000,24050,23750,31100,16800,23950,23857.45,39.14,0,-74053,24450,24200,24000,23750,23550,24175,23725,447,7150,500,18200,50,1,89400000,21411,3.52,0.35,12,0.39,6799.00,68491.00,36750,20240731,-34.83,23650,20250210,1.27,26650,-10.13,20250113,23650,1.27,20250210,36750,-34.83,20240731,23650,1.27,20250210,0.33,N,001450,500,447 억,,34992047,N,N,398,N,00,N
20250227,150122,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23850,-100,5,-0.42,6881134500,288568,124.71,24000,24050,23750,31100,16800,23950,23845.80,39.14,0,-80855,24450,24200,24000,23750,23550,24175,23725,447,7150,500,18200,50,1,89400000,21322,3.51,0.35,12,0.32,6799.00,68491.00,36750,20240731,-35.10,23650,20250210,0.85,26650,-10.51,20250113,23650,0.85,20250210,36750,-35.10,20240731,23650,0.85,20250210,0.33,N,001450,500,447 억,,34992047,N,N,1467,N,00,N
20250227,140122,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,23850,-100,5,-0.42,6148798300,257836,111.43,24000,24050,23750,31100,16800,23950,23847.71,39.14,0,-72060,24450,24200,24000,23750,23550,24175,23725,447,7150,500,18200,50,1,89400000,21322,3.51,0.35,12,0.29,6799.00,68491.00,36750,20240731,-35.10,23650,20250210,0.85,26650,-10.51,20250113,23650,0.85,20250210,36750,-35.10,20240731,23650,0.85,20250210,0.33,N,001450,500,447 억,,34992047,N,N,1467,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 20250228 160122 55 30.00 KOSPI200 신저가 보험 N N N Y 40 N 23250 -700 5 -2.92 16376646700 697720 198.98 23950 24000 23250 31100 16800 23950 23471.68 39.04 0 -252497 24216 24082 23916 23782 23616 24000 23700 447 7150 500 18200 50 1 89400000 20786 3.42 0.34 12 0.78 6799.00 68491.00 36750 20240731 -36.73 23250 20250228 0.00 26650 -12.76 20250113 23250 0.00 20250228 36750 -36.73 20240731 23250 0.00 20250228 0.34 N 001450 500 447 억 34905138 N N 7346 N 00 N
3 20250228 150122 55 30.00 KOSPI200 신저가 보험 N N N Y 40 N 23400 -550 5 -2.30 12157775600 516423 147.28 23950 24000 23250 31100 16800 23950 23542.25 39.04 0 -204232 24216 24082 23916 23782 23616 24000 23700 447 7150 500 18200 50 1 89400000 20920 3.44 0.34 12 0.58 6799.00 68491.00 36750 20240731 -36.33 23250 20250228 0.65 26650 -12.20 20250113 23250 0.65 20250228 36750 -36.33 20240731 23250 0.65 20250228 0.34 N 001450 500 447 억 34905138 N N 398 N 00 N
4 20250228 140122 55 30.00 KOSPI200 신저가 보험 N N N Y 40 N 23350 -600 5 -2.51 10632491400 451113 128.65 23950 24000 23250 31100 16800 23950 23569.43 39.04 0 -167146 24216 24082 23916 23782 23616 24000 23700 447 7150 500 18200 50 1 89400000 20875 3.43 0.34 12 0.50 6799.00 68491.00 36750 20240731 -36.46 23250 20250228 0.43 26650 -12.38 20250113 23250 0.43 20250228 36750 -36.46 20240731 23250 0.43 20250228 0.34 N 001450 500 447 억 34905138 N N 398 N 00 N
5 20250228 130122 55 30.00 KOSPI200 신저가 보험 N N N Y 40 N 23400 -550 5 -2.30 9388533800 397937 113.49 23950 24000 23250 31100 16800 23950 23592.98 39.04 0 -145148 24216 24082 23916 23782 23616 24000 23700 447 7150 500 18200 50 1 89400000 20920 3.44 0.34 12 0.45 6799.00 68491.00 36750 20240731 -36.33 23250 20250228 0.65 26650 -12.20 20250113 23250 0.65 20250228 36750 -36.33 20240731 23250 0.65 20250228 0.34 N 001450 500 447 억 34905138 N N 398 N 00 N
6 20250228 120121 55 30.00 KOSPI200 신저가 보험 N N N Y 40 N 23450 -500 5 -2.09 6887342400 290966 82.98 23950 24000 23450 31100 16800 23950 23670.58 39.04 0 -106214 24216 24082 23916 23782 23616 24000 23700 447 7150 500 18200 50 1 89400000 20964 3.45 0.34 12 0.33 6799.00 68491.00 36750 20240731 -36.19 23450 20250228 0.00 26650 -12.01 20250113 23450 0.00 20250228 36750 -36.19 20240731 23450 0.00 20250228 0.34 N 001450 500 447 억 34905138 N N 398 N 00 N
7 20250228 110122 55 30.00 KOSPI200 신저가 보험 N N N Y 40 N 23550 -400 5 -1.67 5381152650 226952 64.72 23950 24000 23500 31100 16800 23950 23710.50 39.04 0 -73424 24216 24082 23916 23782 23616 24000 23700 447 7150 500 18200 50 1 89400000 21054 3.46 0.34 12 0.25 6799.00 68491.00 36750 20240731 -35.92 23500 20250228 0.21 26650 -11.63 20250113 23500 0.21 20250228 36750 -35.92 20240731 23500 0.21 20250228 0.34 N 001450 500 447 억 34905138 N N 398 N 00 N
8 20250228 100122 55 30.00 KOSPI200 신저가 보험 N N N Y 40 N 23750 -200 5 -0.84 3437214500 144564 41.23 23950 24000 23650 31100 16800 23950 23776.38 39.04 0 -39384 24216 24082 23916 23782 23616 24000 23700 447 7150 500 18200 50 1 89400000 21233 3.49 0.35 12 0.16 6799.00 68491.00 36750 20240731 -35.37 23650 20250228 0.42 26650 -10.88 20250113 23650 0.42 20250228 36750 -35.37 20240731 23650 0.42 20250228 0.34 N 001450 500 447 억 34905138 N N 398 N 00 N
9 20250228 090122 55 30.00 KOSPI200 보험 N N N Y 40 N 23850 -100 5 -0.42 844049950 35262 10.06 23950 24000 23750 31100 16800 23950 23936.52 39.04 0 -20078 24216 24082 23916 23782 23616 24000 23700 447 7150 500 18200 50 1 89400000 21322 3.51 0.35 12 0.04 6799.00 68491.00 36750 20240731 -35.10 23650 20250210 0.85 26650 -10.51 20250113 23650 0.85 20250210 36750 -35.10 20240731 23650 0.85 20250210 0.34 N 001450 500 447 억 34905138 N N 398 N 00 N
10 20250227 160121 55 30.00 KOSPI200 보험 N N N Y 40 N 23950 0 3 0.00 8349560350 349977 151.25 24000 24050 23750 31100 16800 23950 23857.45 39.14 0 -74053 24450 24200 24000 23750 23550 24175 23725 447 7150 500 18200 50 1 89400000 21411 3.52 0.35 12 0.39 6799.00 68491.00 36750 20240731 -34.83 23650 20250210 1.27 26650 -10.13 20250113 23650 1.27 20250210 36750 -34.83 20240731 23650 1.27 20250210 0.33 N 001450 500 447 억 34992047 N N 398 N 00 N
11 20250227 150122 55 30.00 KOSPI200 보험 N N N Y 40 N 23850 -100 5 -0.42 6881134500 288568 124.71 24000 24050 23750 31100 16800 23950 23845.80 39.14 0 -80855 24450 24200 24000 23750 23550 24175 23725 447 7150 500 18200 50 1 89400000 21322 3.51 0.35 12 0.32 6799.00 68491.00 36750 20240731 -35.10 23650 20250210 0.85 26650 -10.51 20250113 23650 0.85 20250210 36750 -35.10 20240731 23650 0.85 20250210 0.33 N 001450 500 447 억 34992047 N N 1467 N 00 N
12 20250227 140122 55 30.00 KOSPI200 보험 N N N Y 40 N 23850 -100 5 -0.42 6148798300 257836 111.43 24000 24050 23750 31100 16800 23950 23847.71 39.14 0 -72060 24450 24200 24000 23750 23550 24175 23725 447 7150 500 18200 50 1 89400000 21322 3.51 0.35 12 0.29 6799.00 68491.00 36750 20240731 -35.10 23650 20250210 0.85 26650 -10.51 20250113 23650 0.85 20250210 36750 -35.10 20240731 23650 0.85 20250210 0.33 N 001450 500 447 억 34992047 N N 1467 N 00 N