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
000370/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
20250212,160106,55,60.00,KOSPI,신저가,보험,N,N,N,Y,60,N,3970,15,2,0.38,1252382580,315472,127.66,3955,4050,3930,5140,2770,3955,3969.87,15.98,0,-52889,4025,3990,3965,3930,3905,3977,3917,5837,1185,5000,3000,5,1,116738915,4635,2.48,0.19,12,0.27,1598.00,20892.00,6230,20240820,-36.28,3930,20250212,1.02,4225,-6.04,20250121,3930,1.02,20250212,6230,-36.28,20240820,3930,1.02,20250212,0.57,N,000370,5000,5836 억,,18649257,N,N,180,N,00,N
20250212,150106,55,60.00,KOSPI,신저가,보험,N,N,N,Y,60,N,3970,15,2,0.38,1196443205,301394,121.96,3955,4050,3930,5140,2770,3955,3969.70,15.98,0,-47677,4025,3990,3965,3930,3905,3977,3917,5837,1185,5000,3000,5,1,116738915,4635,2.48,0.19,12,0.26,1598.00,20892.00,6230,20240820,-36.28,3930,20250212,1.02,4225,-6.04,20250121,3930,1.02,20250212,6230,-36.28,20240820,3930,1.02,20250212,0.57,N,000370,5000,5836 억,,18649257,N,N,5025,N,00,N
20250212,140105,55,60.00,KOSPI,신저가,보험,N,N,N,Y,60,N,3970,15,2,0.38,947688390,238705,96.60,3955,4050,3930,5140,2770,3955,3970.12,15.98,0,-47328,4025,3990,3965,3930,3905,3977,3917,5837,1185,5000,3000,5,1,116738915,4635,2.48,0.19,12,0.20,1598.00,20892.00,6230,20240820,-36.28,3930,20250212,1.02,4225,-6.04,20250121,3930,1.02,20250212,6230,-36.28,20240820,3930,1.02,20250212,0.57,N,000370,5000,5836 억,,18649257,N,N,5025,N,00,N
20250212,130106,55,60.00,KOSPI,신저가,보험,N,N,N,Y,60,N,3965,10,2,0.25,509366895,129211,52.29,3955,3970,3930,5140,2770,3955,3942.13,15.98,0,-24252,4025,3990,3965,3930,3905,3977,3917,5837,1185,5000,3000,5,1,116738915,4629,2.48,0.19,12,0.11,1598.00,20892.00,6230,20240820,-36.36,3930,20250212,0.89,4225,-6.15,20250121,3930,0.89,20250212,6230,-36.36,20240820,3930,0.89,20250212,0.57,N,000370,5000,5836 억,,18649257,N,N,5025,N,00,N
20250212,120106,55,60.00,KOSPI,신저가,보험,N,N,N,Y,60,N,3955,0,3,0.00,417694030,106015,42.90,3955,3970,3930,5140,2770,3955,3939.95,15.98,0,-16800,4025,3990,3965,3930,3905,3977,3917,5837,1185,5000,3000,5,1,116738915,4617,2.47,0.19,12,0.09,1598.00,20892.00,6230,20240820,-36.52,3930,20250212,0.64,4225,-6.39,20250121,3930,0.64,20250212,6230,-36.52,20240820,3930,0.64,20250212,0.57,N,000370,5000,5836 억,,18649257,N,N,5025,N,00,N
20250212,110106,55,60.00,KOSPI,신저가,보험,N,N,N,Y,60,N,3940,-15,5,-0.38,371168475,94236,38.13,3955,3970,3930,5140,2770,3955,3938.71,15.98,0,-13169,4025,3990,3965,3930,3905,3977,3917,5837,1185,5000,3000,5,1,116738915,4600,2.47,0.19,12,0.08,1598.00,20892.00,6230,20240820,-36.76,3930,20250212,0.25,4225,-6.75,20250121,3930,0.25,20250212,6230,-36.76,20240820,3930,0.25,20250212,0.57,N,000370,5000,5836 억,,18649257,N,N,5025,N,00,N
20250212,100106,55,60.00,KOSPI,신저가,보험,N,N,N,Y,60,N,3935,-20,5,-0.51,196986340,49973,20.22,3955,3970,3930,5140,2770,3955,3941.85,15.98,0,-4668,4025,3990,3965,3930,3905,3977,3917,5837,1185,5000,3000,5,1,116738915,4594,2.46,0.19,12,0.04,1598.00,20892.00,6230,20240820,-36.84,3930,20250212,0.13,4225,-6.86,20250121,3930,0.13,20250212,6230,-36.84,20240820,3930,0.13,20250212,0.57,N,000370,5000,5836 억,,18649257,N,N,5025,N,00,N
20250212,090105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3970,15,2,0.38,12559120,3175,1.28,3955,3970,3955,5140,2770,3955,3955.63,15.98,0,73,4025,3990,3965,3930,3905,3977,3917,5837,1185,5000,3000,5,1,116738915,4635,2.48,0.19,12,0.00,1598.00,20892.00,6230,20240820,-36.28,3940,20250211,0.76,4225,-6.04,20250121,3940,0.76,20250211,6230,-36.28,20240820,3940,0.76,20250211,0.57,N,000370,5000,5836 억,,18649257,N,N,5025,N,00,N
20250211,160105,55,60.00,KOSPI,신저가,보험,N,N,N,Y,60,N,3955,-20,5,-0.50,974714550,246194,161.04,4000,4000,3940,5160,2785,3975,3959.13,16.03,0,-61416,4015,3995,3980,3960,3945,3987,3952,5837,1185,5000,3020,5,1,116738915,4617,2.47,0.19,12,0.21,1598.00,20892.00,6230,20240820,-36.52,3920,20240129,0.89,4225,-6.39,20250121,3940,0.38,20250211,6230,-36.52,20240820,3940,0.38,20250211,0.57,N,000370,5000,5836 억,,18712074,N,N,5025,N,00,N
20250211,150105,55,60.00,KOSPI,신저가,보험,N,N,N,Y,60,N,3940,-35,5,-0.88,868584795,219324,143.46,4000,4000,3940,5160,2785,3975,3960.28,16.03,0,-55684,4015,3995,3980,3960,3945,3987,3952,5837,1185,5000,3020,5,1,116738915,4600,2.47,0.19,12,0.19,1598.00,20892.00,6230,20240820,-36.76,3920,20240129,0.51,4225,-6.75,20250121,3940,0.00,20250211,6230,-36.76,20240820,3940,0.00,20250211,0.57,N,000370,5000,5836 억,,18712074,N,N,0,N,00,N
20250211,140105,55,60.00,KOSPI,신저가,보험,N,N,N,Y,60,N,3955,-20,5,-0.50,744510735,187936,122.93,4000,4000,3940,5160,2785,3975,3961.51,16.03,0,-52141,4015,3995,3980,3960,3945,3987,3952,5837,1185,5000,3020,5,1,116738915,4617,2.47,0.19,12,0.16,1598.00,20892.00,6230,20240820,-36.52,3920,20240129,0.89,4225,-6.39,20250121,3940,0.38,20250211,6230,-36.52,20240820,3940,0.38,20250211,0.57,N,000370,5000,5836 억,,18712074,N,N,0,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 160106 55 60.00 KOSPI 신저가 보험 N N N Y 60 N 3970 15 2 0.38 1252382580 315472 127.66 3955 4050 3930 5140 2770 3955 3969.87 15.98 0 -52889 4025 3990 3965 3930 3905 3977 3917 5837 1185 5000 3000 5 1 116738915 4635 2.48 0.19 12 0.27 1598.00 20892.00 6230 20240820 -36.28 3930 20250212 1.02 4225 -6.04 20250121 3930 1.02 20250212 6230 -36.28 20240820 3930 1.02 20250212 0.57 N 000370 5000 5836 억 18649257 N N 180 N 00 N
3 20250212 150106 55 60.00 KOSPI 신저가 보험 N N N Y 60 N 3970 15 2 0.38 1196443205 301394 121.96 3955 4050 3930 5140 2770 3955 3969.70 15.98 0 -47677 4025 3990 3965 3930 3905 3977 3917 5837 1185 5000 3000 5 1 116738915 4635 2.48 0.19 12 0.26 1598.00 20892.00 6230 20240820 -36.28 3930 20250212 1.02 4225 -6.04 20250121 3930 1.02 20250212 6230 -36.28 20240820 3930 1.02 20250212 0.57 N 000370 5000 5836 억 18649257 N N 5025 N 00 N
4 20250212 140105 55 60.00 KOSPI 신저가 보험 N N N Y 60 N 3970 15 2 0.38 947688390 238705 96.60 3955 4050 3930 5140 2770 3955 3970.12 15.98 0 -47328 4025 3990 3965 3930 3905 3977 3917 5837 1185 5000 3000 5 1 116738915 4635 2.48 0.19 12 0.20 1598.00 20892.00 6230 20240820 -36.28 3930 20250212 1.02 4225 -6.04 20250121 3930 1.02 20250212 6230 -36.28 20240820 3930 1.02 20250212 0.57 N 000370 5000 5836 억 18649257 N N 5025 N 00 N
5 20250212 130106 55 60.00 KOSPI 신저가 보험 N N N Y 60 N 3965 10 2 0.25 509366895 129211 52.29 3955 3970 3930 5140 2770 3955 3942.13 15.98 0 -24252 4025 3990 3965 3930 3905 3977 3917 5837 1185 5000 3000 5 1 116738915 4629 2.48 0.19 12 0.11 1598.00 20892.00 6230 20240820 -36.36 3930 20250212 0.89 4225 -6.15 20250121 3930 0.89 20250212 6230 -36.36 20240820 3930 0.89 20250212 0.57 N 000370 5000 5836 억 18649257 N N 5025 N 00 N
6 20250212 120106 55 60.00 KOSPI 신저가 보험 N N N Y 60 N 3955 0 3 0.00 417694030 106015 42.90 3955 3970 3930 5140 2770 3955 3939.95 15.98 0 -16800 4025 3990 3965 3930 3905 3977 3917 5837 1185 5000 3000 5 1 116738915 4617 2.47 0.19 12 0.09 1598.00 20892.00 6230 20240820 -36.52 3930 20250212 0.64 4225 -6.39 20250121 3930 0.64 20250212 6230 -36.52 20240820 3930 0.64 20250212 0.57 N 000370 5000 5836 억 18649257 N N 5025 N 00 N
7 20250212 110106 55 60.00 KOSPI 신저가 보험 N N N Y 60 N 3940 -15 5 -0.38 371168475 94236 38.13 3955 3970 3930 5140 2770 3955 3938.71 15.98 0 -13169 4025 3990 3965 3930 3905 3977 3917 5837 1185 5000 3000 5 1 116738915 4600 2.47 0.19 12 0.08 1598.00 20892.00 6230 20240820 -36.76 3930 20250212 0.25 4225 -6.75 20250121 3930 0.25 20250212 6230 -36.76 20240820 3930 0.25 20250212 0.57 N 000370 5000 5836 억 18649257 N N 5025 N 00 N
8 20250212 100106 55 60.00 KOSPI 신저가 보험 N N N Y 60 N 3935 -20 5 -0.51 196986340 49973 20.22 3955 3970 3930 5140 2770 3955 3941.85 15.98 0 -4668 4025 3990 3965 3930 3905 3977 3917 5837 1185 5000 3000 5 1 116738915 4594 2.46 0.19 12 0.04 1598.00 20892.00 6230 20240820 -36.84 3930 20250212 0.13 4225 -6.86 20250121 3930 0.13 20250212 6230 -36.84 20240820 3930 0.13 20250212 0.57 N 000370 5000 5836 억 18649257 N N 5025 N 00 N
9 20250212 090105 55 60.00 KOSPI 보험 N N N Y 60 N 3970 15 2 0.38 12559120 3175 1.28 3955 3970 3955 5140 2770 3955 3955.63 15.98 0 73 4025 3990 3965 3930 3905 3977 3917 5837 1185 5000 3000 5 1 116738915 4635 2.48 0.19 12 0.00 1598.00 20892.00 6230 20240820 -36.28 3940 20250211 0.76 4225 -6.04 20250121 3940 0.76 20250211 6230 -36.28 20240820 3940 0.76 20250211 0.57 N 000370 5000 5836 억 18649257 N N 5025 N 00 N
10 20250211 160105 55 60.00 KOSPI 신저가 보험 N N N Y 60 N 3955 -20 5 -0.50 974714550 246194 161.04 4000 4000 3940 5160 2785 3975 3959.13 16.03 0 -61416 4015 3995 3980 3960 3945 3987 3952 5837 1185 5000 3020 5 1 116738915 4617 2.47 0.19 12 0.21 1598.00 20892.00 6230 20240820 -36.52 3920 20240129 0.89 4225 -6.39 20250121 3940 0.38 20250211 6230 -36.52 20240820 3940 0.38 20250211 0.57 N 000370 5000 5836 억 18712074 N N 5025 N 00 N
11 20250211 150105 55 60.00 KOSPI 신저가 보험 N N N Y 60 N 3940 -35 5 -0.88 868584795 219324 143.46 4000 4000 3940 5160 2785 3975 3960.28 16.03 0 -55684 4015 3995 3980 3960 3945 3987 3952 5837 1185 5000 3020 5 1 116738915 4600 2.47 0.19 12 0.19 1598.00 20892.00 6230 20240820 -36.76 3920 20240129 0.51 4225 -6.75 20250121 3940 0.00 20250211 6230 -36.76 20240820 3940 0.00 20250211 0.57 N 000370 5000 5836 억 18712074 N N 0 N 00 N
12 20250211 140105 55 60.00 KOSPI 신저가 보험 N N N Y 60 N 3955 -20 5 -0.50 744510735 187936 122.93 4000 4000 3940 5160 2785 3975 3961.51 16.03 0 -52141 4015 3995 3980 3960 3945 3987 3952 5837 1185 5000 3020 5 1 116738915 4617 2.47 0.19 12 0.16 1598.00 20892.00 6230 20240820 -36.52 3920 20240129 0.89 4225 -6.39 20250121 3940 0.38 20250211 6230 -36.52 20240820 3940 0.38 20250211 0.57 N 000370 5000 5836 억 18712074 N N 0 N 00 N