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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
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
20250221,160120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24000,-450,5,-1.84,10818602050,448731,140.22,24350,24400,24000,31750,17150,24450,24109.53,39.61,0,-193225,25050,24750,24450,24150,23850,24600,24000,447,7300,500,18580,50,1,89400000,21456,3.53,0.35,12,0.50,6799.00,68491.00,36750,20240731,-34.69,23650,20250210,1.48,26650,-9.94,20250113,23650,1.48,20250210,36750,-34.69,20240731,23650,1.48,20250210,0.29,N,001450,500,447 억,,35411130,N,N,2,N,00,N
20250221,150121,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24050,-400,5,-1.64,8532896050,353556,110.48,24350,24400,24000,31750,17150,24450,24134.50,39.61,0,-158090,25050,24750,24450,24150,23850,24600,24000,447,7300,500,18580,50,1,89400000,21501,3.54,0.35,12,0.40,6799.00,68491.00,36750,20240731,-34.56,23650,20250210,1.69,26650,-9.76,20250113,23650,1.69,20250210,36750,-34.56,20240731,23650,1.69,20250210,0.29,N,001450,500,447 억,,35411130,N,N,5,N,00,N
20250221,140121,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24000,-450,5,-1.84,7298927650,302219,94.43,24350,24400,24000,31750,17150,24450,24151.12,39.61,0,-133620,25050,24750,24450,24150,23850,24600,24000,447,7300,500,18580,50,1,89400000,21456,3.53,0.35,12,0.34,6799.00,68491.00,36750,20240731,-34.69,23650,20250210,1.48,26650,-9.94,20250113,23650,1.48,20250210,36750,-34.69,20240731,23650,1.48,20250210,0.29,N,001450,500,447 억,,35411130,N,N,5,N,00,N
20250221,130120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24100,-350,5,-1.43,5878771750,243156,75.98,24350,24400,24050,31750,17150,24450,24176.96,39.61,0,-102415,25050,24750,24450,24150,23850,24600,24000,447,7300,500,18580,50,1,89400000,21545,3.54,0.35,12,0.27,6799.00,68491.00,36750,20240731,-34.42,23650,20250210,1.90,26650,-9.57,20250113,23650,1.90,20250210,36750,-34.42,20240731,23650,1.90,20250210,0.29,N,001450,500,447 억,,35411130,N,N,5,N,00,N
20250221,120121,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24100,-350,5,-1.43,5068289600,209515,65.47,24350,24400,24050,31750,17150,24450,24190.58,39.61,0,-85080,25050,24750,24450,24150,23850,24600,24000,447,7300,500,18580,50,1,89400000,21545,3.54,0.35,12,0.23,6799.00,68491.00,36750,20240731,-34.42,23650,20250210,1.90,26650,-9.57,20250113,23650,1.90,20250210,36750,-34.42,20240731,23650,1.90,20250210,0.29,N,001450,500,447 억,,35411130,N,N,5,N,00,N
20250221,110121,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24100,-350,5,-1.43,3463490800,142959,44.67,24350,24400,24100,31750,17150,24450,24227.16,39.61,0,-47497,25050,24750,24450,24150,23850,24600,24000,447,7300,500,18580,50,1,89400000,21545,3.54,0.35,12,0.16,6799.00,68491.00,36750,20240731,-34.42,23650,20250210,1.90,26650,-9.57,20250113,23650,1.90,20250210,36750,-34.42,20240731,23650,1.90,20250210,0.29,N,001450,500,447 억,,35411130,N,N,5,N,00,N
20250221,100121,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24300,-150,5,-0.61,1380791550,56862,17.77,24350,24400,24200,31750,17150,24450,24283.20,39.61,0,-11503,25050,24750,24450,24150,23850,24600,24000,447,7300,500,18580,50,1,89400000,21724,3.57,0.35,12,0.06,6799.00,68491.00,36750,20240731,-33.88,23650,20250210,2.75,26650,-8.82,20250113,23650,2.75,20250210,36750,-33.88,20240731,23650,2.75,20250210,0.29,N,001450,500,447 억,,35411130,N,N,5,N,00,N
20250221,090121,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24300,-150,5,-0.61,34258900,1407,0.44,24350,24400,24300,31750,17150,24450,24348.90,39.61,0,299,25050,24750,24450,24150,23850,24600,24000,447,7300,500,18580,50,1,89400000,21724,3.57,0.35,12,0.00,6799.00,68491.00,36750,20240731,-33.88,23650,20250210,2.75,26650,-8.82,20250113,23650,2.75,20250210,36750,-33.88,20240731,23650,2.75,20250210,0.29,N,001450,500,447 억,,35411130,N,N,5,N,00,N
20250220,160121,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24450,-150,5,-0.61,7792549350,319683,123.94,24500,24750,24150,31950,17250,24600,24375.85,39.70,0,-63075,24966,24782,24616,24432,24266,24875,24525,447,7350,500,18690,50,1,89400000,21858,3.60,0.36,12,0.36,6799.00,68491.00,36750,20240731,-33.47,23650,20250210,3.38,26650,-8.26,20250113,23650,3.38,20250210,36750,-33.47,20240731,23650,3.38,20250210,0.30,N,001450,500,447 억,,35489268,N,N,5,N,00,N
20250220,150121,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24300,-300,5,-1.22,6826339100,280112,108.60,24500,24750,24150,31950,17250,24600,24370.03,39.70,0,-59269,24966,24782,24616,24432,24266,24875,24525,447,7350,500,18690,50,1,89400000,21724,3.57,0.35,12,0.31,6799.00,68491.00,36750,20240731,-33.88,23650,20250210,2.75,26650,-8.82,20250113,23650,2.75,20250210,36750,-33.88,20240731,23650,2.75,20250210,0.30,N,001450,500,447 억,,35489268,N,N,176,N,00,N
20250220,140121,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24400,-200,5,-0.81,6159189650,252723,97.98,24500,24750,24150,31950,17250,24600,24371.31,39.70,0,-53914,24966,24782,24616,24432,24266,24875,24525,447,7350,500,18690,50,1,89400000,21814,3.59,0.36,12,0.28,6799.00,68491.00,36750,20240731,-33.61,23650,20250210,3.17,26650,-8.44,20250113,23650,3.17,20250210,36750,-33.61,20240731,23650,3.17,20250210,0.30,N,001450,500,447 억,,35489268,N,N,176,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 20250221 160120 55 30.00 KOSPI200 보험 N N N Y 40 N 24000 -450 5 -1.84 10818602050 448731 140.22 24350 24400 24000 31750 17150 24450 24109.53 39.61 0 -193225 25050 24750 24450 24150 23850 24600 24000 447 7300 500 18580 50 1 89400000 21456 3.53 0.35 12 0.50 6799.00 68491.00 36750 20240731 -34.69 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 35411130 N N 2 N 00 N
3 20250221 150121 55 30.00 KOSPI200 보험 N N N Y 40 N 24050 -400 5 -1.64 8532896050 353556 110.48 24350 24400 24000 31750 17150 24450 24134.50 39.61 0 -158090 25050 24750 24450 24150 23850 24600 24000 447 7300 500 18580 50 1 89400000 21501 3.54 0.35 12 0.40 6799.00 68491.00 36750 20240731 -34.56 23650 20250210 1.69 26650 -9.76 20250113 23650 1.69 20250210 36750 -34.56 20240731 23650 1.69 20250210 0.29 N 001450 500 447 억 35411130 N N 5 N 00 N
4 20250221 140121 55 30.00 KOSPI200 보험 N N N Y 40 N 24000 -450 5 -1.84 7298927650 302219 94.43 24350 24400 24000 31750 17150 24450 24151.12 39.61 0 -133620 25050 24750 24450 24150 23850 24600 24000 447 7300 500 18580 50 1 89400000 21456 3.53 0.35 12 0.34 6799.00 68491.00 36750 20240731 -34.69 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 35411130 N N 5 N 00 N
5 20250221 130120 55 30.00 KOSPI200 보험 N N N Y 40 N 24100 -350 5 -1.43 5878771750 243156 75.98 24350 24400 24050 31750 17150 24450 24176.96 39.61 0 -102415 25050 24750 24450 24150 23850 24600 24000 447 7300 500 18580 50 1 89400000 21545 3.54 0.35 12 0.27 6799.00 68491.00 36750 20240731 -34.42 23650 20250210 1.90 26650 -9.57 20250113 23650 1.90 20250210 36750 -34.42 20240731 23650 1.90 20250210 0.29 N 001450 500 447 억 35411130 N N 5 N 00 N
6 20250221 120121 55 30.00 KOSPI200 보험 N N N Y 40 N 24100 -350 5 -1.43 5068289600 209515 65.47 24350 24400 24050 31750 17150 24450 24190.58 39.61 0 -85080 25050 24750 24450 24150 23850 24600 24000 447 7300 500 18580 50 1 89400000 21545 3.54 0.35 12 0.23 6799.00 68491.00 36750 20240731 -34.42 23650 20250210 1.90 26650 -9.57 20250113 23650 1.90 20250210 36750 -34.42 20240731 23650 1.90 20250210 0.29 N 001450 500 447 억 35411130 N N 5 N 00 N
7 20250221 110121 55 30.00 KOSPI200 보험 N N N Y 40 N 24100 -350 5 -1.43 3463490800 142959 44.67 24350 24400 24100 31750 17150 24450 24227.16 39.61 0 -47497 25050 24750 24450 24150 23850 24600 24000 447 7300 500 18580 50 1 89400000 21545 3.54 0.35 12 0.16 6799.00 68491.00 36750 20240731 -34.42 23650 20250210 1.90 26650 -9.57 20250113 23650 1.90 20250210 36750 -34.42 20240731 23650 1.90 20250210 0.29 N 001450 500 447 억 35411130 N N 5 N 00 N
8 20250221 100121 55 30.00 KOSPI200 보험 N N N Y 40 N 24300 -150 5 -0.61 1380791550 56862 17.77 24350 24400 24200 31750 17150 24450 24283.20 39.61 0 -11503 25050 24750 24450 24150 23850 24600 24000 447 7300 500 18580 50 1 89400000 21724 3.57 0.35 12 0.06 6799.00 68491.00 36750 20240731 -33.88 23650 20250210 2.75 26650 -8.82 20250113 23650 2.75 20250210 36750 -33.88 20240731 23650 2.75 20250210 0.29 N 001450 500 447 억 35411130 N N 5 N 00 N
9 20250221 090121 55 30.00 KOSPI200 보험 N N N Y 40 N 24300 -150 5 -0.61 34258900 1407 0.44 24350 24400 24300 31750 17150 24450 24348.90 39.61 0 299 25050 24750 24450 24150 23850 24600 24000 447 7300 500 18580 50 1 89400000 21724 3.57 0.35 12 0.00 6799.00 68491.00 36750 20240731 -33.88 23650 20250210 2.75 26650 -8.82 20250113 23650 2.75 20250210 36750 -33.88 20240731 23650 2.75 20250210 0.29 N 001450 500 447 억 35411130 N N 5 N 00 N
10 20250220 160121 55 30.00 KOSPI200 보험 N N N Y 40 N 24450 -150 5 -0.61 7792549350 319683 123.94 24500 24750 24150 31950 17250 24600 24375.85 39.70 0 -63075 24966 24782 24616 24432 24266 24875 24525 447 7350 500 18690 50 1 89400000 21858 3.60 0.36 12 0.36 6799.00 68491.00 36750 20240731 -33.47 23650 20250210 3.38 26650 -8.26 20250113 23650 3.38 20250210 36750 -33.47 20240731 23650 3.38 20250210 0.30 N 001450 500 447 억 35489268 N N 5 N 00 N
11 20250220 150121 55 30.00 KOSPI200 보험 N N N Y 40 N 24300 -300 5 -1.22 6826339100 280112 108.60 24500 24750 24150 31950 17250 24600 24370.03 39.70 0 -59269 24966 24782 24616 24432 24266 24875 24525 447 7350 500 18690 50 1 89400000 21724 3.57 0.35 12 0.31 6799.00 68491.00 36750 20240731 -33.88 23650 20250210 2.75 26650 -8.82 20250113 23650 2.75 20250210 36750 -33.88 20240731 23650 2.75 20250210 0.30 N 001450 500 447 억 35489268 N N 176 N 00 N
12 20250220 140121 55 30.00 KOSPI200 보험 N N N Y 40 N 24400 -200 5 -0.81 6159189650 252723 97.98 24500 24750 24150 31950 17250 24600 24371.31 39.70 0 -53914 24966 24782 24616 24432 24266 24875 24525 447 7350 500 18690 50 1 89400000 21814 3.59 0.36 12 0.28 6799.00 68491.00 36750 20240731 -33.61 23650 20250210 3.17 26650 -8.44 20250113 23650 3.17 20250210 36750 -33.61 20240731 23650 3.17 20250210 0.30 N 001450 500 447 억 35489268 N N 176 N 00 N