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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003690/price/prices-20241101.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
20241118,160146,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8070,-60,5,-0.74,1697351910,209186,62.65,8130,8180,8050,10560,5700,8130,8114.08,26.61,0,-51355,8336,8232,8076,7972,7816,8285,8025,827,2430,500,6170,10,1,165367526,13345,5.54,0.46,12,0.13,1457.00,17385.00,8180,20241115,-1.34,5796,20240105,39.23,8180,0.00,20241115,5796,39.23,20240105,9550,-15.50,20241105,6830,18.16,20240105,0.02,N,003690,500,826 억,,44000025,N,N,25250,N,00,N
20241118,150146,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8130,0,3,0.00,1577312330,194378,58.22,8130,8180,8050,10560,5700,8130,8114.66,26.61,0,-51876,8336,8232,8076,7972,7816,8285,8025,827,2430,500,6170,10,1,165367526,13444,5.58,0.47,12,0.12,1457.00,17385.00,8180,20241115,-0.61,5796,20240105,40.27,8180,0.00,20241115,5796,40.27,20240105,9550,-14.87,20241105,6830,19.03,20240105,0.02,N,003690,500,826 억,,44000025,N,N,11838,N,00,N
20241118,140147,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8160,30,2,0.37,1288552580,158929,47.60,8130,8160,8050,10560,5700,8130,8107.72,26.61,0,-41106,8336,8232,8076,7972,7816,8285,8025,827,2430,500,6170,10,1,165367526,13494,5.60,0.47,12,0.10,1457.00,17385.00,8180,20241115,-0.24,5796,20240105,40.79,8180,-0.24,20241115,5796,40.79,20240105,9550,-14.55,20241105,6830,19.47,20240105,0.02,N,003690,500,826 억,,44000025,N,N,11838,N,00,N
20241118,130146,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8080,-50,5,-0.62,953668930,117687,35.25,8130,8160,8050,10560,5700,8130,8103.43,26.61,0,-36644,8336,8232,8076,7972,7816,8285,8025,827,2430,500,6170,10,1,165367526,13362,5.55,0.46,12,0.07,1457.00,17385.00,8180,20241115,-1.22,5796,20240105,39.41,8180,-1.22,20241115,5796,39.41,20240105,9550,-15.39,20241105,6830,18.30,20240105,0.02,N,003690,500,826 억,,44000025,N,N,11838,N,00,N
20241118,120147,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8070,-60,5,-0.74,815254630,100559,30.12,8130,8160,8050,10560,5700,8130,8107.23,26.61,0,-28701,8336,8232,8076,7972,7816,8285,8025,827,2430,500,6170,10,1,165367526,13345,5.54,0.46,12,0.06,1457.00,17385.00,8180,20241115,-1.34,5796,20240105,39.23,8180,-1.34,20241115,5796,39.23,20240105,9550,-15.50,20241105,6830,18.16,20240105,0.02,N,003690,500,826 억,,44000025,N,N,11838,N,00,N
20241118,110146,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8070,-60,5,-0.74,670124740,82588,24.74,8130,8160,8050,10560,5700,8130,8114.07,26.61,0,-26034,8336,8232,8076,7972,7816,8285,8025,827,2430,500,6170,10,1,165367526,13345,5.54,0.46,12,0.05,1457.00,17385.00,8180,20241115,-1.34,5796,20240105,39.23,8180,-1.34,20241115,5796,39.23,20240105,9550,-15.50,20241105,6830,18.16,20240105,0.02,N,003690,500,826 억,,44000025,N,N,11838,N,00,N
20241118,100146,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8140,10,2,0.12,463405690,57070,17.09,8130,8160,8050,10560,5700,8130,8119.95,26.61,0,-22848,8336,8232,8076,7972,7816,8285,8025,827,2430,500,6170,10,1,165367526,13461,5.59,0.47,12,0.03,1457.00,17385.00,8180,20241115,-0.49,5796,20240105,40.44,8180,-0.49,20241115,5796,40.44,20240105,9550,-14.76,20241105,6830,19.18,20240105,0.02,N,003690,500,826 억,,44000025,N,N,11838,N,00,N
20241118,090146,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8150,20,2,0.25,60577850,7447,2.23,8130,8150,8130,10560,5700,8130,8134.53,26.61,0,1293,8336,8232,8076,7972,7816,8285,8025,827,2430,500,6170,10,1,165367526,13477,5.59,0.47,12,0.00,1457.00,17385.00,8180,20241115,-0.37,5796,20240105,40.61,8180,-0.37,20241115,5796,40.61,20240105,9550,-14.66,20241105,6830,19.33,20240105,0.02,N,003690,500,826 억,,44000025,N,N,11838,N,00,N
20241115,160148,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8130,210,2,2.65,2700564580,333266,167.56,7970,8180,7920,10290,5550,7920,8103.33,26.58,0,51688,8113,8016,7923,7826,7733,8065,7875,827,2370,500,6010,10,1,165367526,13444,5.58,0.47,12,0.20,1457.00,17385.00,8180,20241115,-0.61,5796,20240105,40.27,8180,-0.61,20241115,5796,40.27,20240105,9550,-14.87,20241105,6830,19.03,20240105,0.02,N,003690,500,826 억,,43949575,N,N,11838,N,00,N
20241115,150151,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8070,150,2,1.89,2296499340,283514,142.55,7970,8180,7920,10290,5550,7920,8100.13,26.58,0,26678,8113,8016,7923,7826,7733,8065,7875,827,2370,500,6010,10,1,165367526,13345,5.54,0.46,12,0.17,1457.00,17385.00,8180,20241115,-1.34,5796,20240105,39.23,8180,-1.34,20241115,5796,39.23,20240105,9550,-15.50,20241105,6830,18.16,20240105,0.02,N,003690,500,826 억,,43949575,N,N,1850,N,00,N
20241115,140150,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8140,220,2,2.78,1948072500,240509,120.93,7970,8180,7920,10290,5550,7920,8099.79,26.58,0,21445,8113,8016,7923,7826,7733,8065,7875,827,2370,500,6010,10,1,165367526,13461,5.59,0.47,12,0.15,1457.00,17385.00,8180,20241115,-0.49,5796,20240105,40.44,8180,-0.49,20241115,5796,40.44,20240105,9550,-14.76,20241105,6830,19.18,20240105,0.02,N,003690,500,826 억,,43949575,N,N,1850,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 20241118 160146 55 30.00 KOSPI 보험 N N N Y 40 N 8070 -60 5 -0.74 1697351910 209186 62.65 8130 8180 8050 10560 5700 8130 8114.08 26.61 0 -51355 8336 8232 8076 7972 7816 8285 8025 827 2430 500 6170 10 1 165367526 13345 5.54 0.46 12 0.13 1457.00 17385.00 8180 20241115 -1.34 5796 20240105 39.23 8180 0.00 20241115 5796 39.23 20240105 9550 -15.50 20241105 6830 18.16 20240105 0.02 N 003690 500 826 억 44000025 N N 25250 N 00 N
3 20241118 150146 55 30.00 KOSPI 보험 N N N Y 40 N 8130 0 3 0.00 1577312330 194378 58.22 8130 8180 8050 10560 5700 8130 8114.66 26.61 0 -51876 8336 8232 8076 7972 7816 8285 8025 827 2430 500 6170 10 1 165367526 13444 5.58 0.47 12 0.12 1457.00 17385.00 8180 20241115 -0.61 5796 20240105 40.27 8180 0.00 20241115 5796 40.27 20240105 9550 -14.87 20241105 6830 19.03 20240105 0.02 N 003690 500 826 억 44000025 N N 11838 N 00 N
4 20241118 140147 55 30.00 KOSPI 보험 N N N Y 40 N 8160 30 2 0.37 1288552580 158929 47.60 8130 8160 8050 10560 5700 8130 8107.72 26.61 0 -41106 8336 8232 8076 7972 7816 8285 8025 827 2430 500 6170 10 1 165367526 13494 5.60 0.47 12 0.10 1457.00 17385.00 8180 20241115 -0.24 5796 20240105 40.79 8180 -0.24 20241115 5796 40.79 20240105 9550 -14.55 20241105 6830 19.47 20240105 0.02 N 003690 500 826 억 44000025 N N 11838 N 00 N
5 20241118 130146 55 30.00 KOSPI 보험 N N N Y 40 N 8080 -50 5 -0.62 953668930 117687 35.25 8130 8160 8050 10560 5700 8130 8103.43 26.61 0 -36644 8336 8232 8076 7972 7816 8285 8025 827 2430 500 6170 10 1 165367526 13362 5.55 0.46 12 0.07 1457.00 17385.00 8180 20241115 -1.22 5796 20240105 39.41 8180 -1.22 20241115 5796 39.41 20240105 9550 -15.39 20241105 6830 18.30 20240105 0.02 N 003690 500 826 억 44000025 N N 11838 N 00 N
6 20241118 120147 55 30.00 KOSPI 보험 N N N Y 40 N 8070 -60 5 -0.74 815254630 100559 30.12 8130 8160 8050 10560 5700 8130 8107.23 26.61 0 -28701 8336 8232 8076 7972 7816 8285 8025 827 2430 500 6170 10 1 165367526 13345 5.54 0.46 12 0.06 1457.00 17385.00 8180 20241115 -1.34 5796 20240105 39.23 8180 -1.34 20241115 5796 39.23 20240105 9550 -15.50 20241105 6830 18.16 20240105 0.02 N 003690 500 826 억 44000025 N N 11838 N 00 N
7 20241118 110146 55 30.00 KOSPI 보험 N N N Y 40 N 8070 -60 5 -0.74 670124740 82588 24.74 8130 8160 8050 10560 5700 8130 8114.07 26.61 0 -26034 8336 8232 8076 7972 7816 8285 8025 827 2430 500 6170 10 1 165367526 13345 5.54 0.46 12 0.05 1457.00 17385.00 8180 20241115 -1.34 5796 20240105 39.23 8180 -1.34 20241115 5796 39.23 20240105 9550 -15.50 20241105 6830 18.16 20240105 0.02 N 003690 500 826 억 44000025 N N 11838 N 00 N
8 20241118 100146 55 30.00 KOSPI 보험 N N N Y 40 N 8140 10 2 0.12 463405690 57070 17.09 8130 8160 8050 10560 5700 8130 8119.95 26.61 0 -22848 8336 8232 8076 7972 7816 8285 8025 827 2430 500 6170 10 1 165367526 13461 5.59 0.47 12 0.03 1457.00 17385.00 8180 20241115 -0.49 5796 20240105 40.44 8180 -0.49 20241115 5796 40.44 20240105 9550 -14.76 20241105 6830 19.18 20240105 0.02 N 003690 500 826 억 44000025 N N 11838 N 00 N
9 20241118 090146 55 30.00 KOSPI 보험 N N N Y 40 N 8150 20 2 0.25 60577850 7447 2.23 8130 8150 8130 10560 5700 8130 8134.53 26.61 0 1293 8336 8232 8076 7972 7816 8285 8025 827 2430 500 6170 10 1 165367526 13477 5.59 0.47 12 0.00 1457.00 17385.00 8180 20241115 -0.37 5796 20240105 40.61 8180 -0.37 20241115 5796 40.61 20240105 9550 -14.66 20241105 6830 19.33 20240105 0.02 N 003690 500 826 억 44000025 N N 11838 N 00 N
10 20241115 160148 55 30.00 KOSPI 보험 N N N Y 40 N 8130 210 2 2.65 2700564580 333266 167.56 7970 8180 7920 10290 5550 7920 8103.33 26.58 0 51688 8113 8016 7923 7826 7733 8065 7875 827 2370 500 6010 10 1 165367526 13444 5.58 0.47 12 0.20 1457.00 17385.00 8180 20241115 -0.61 5796 20240105 40.27 8180 -0.61 20241115 5796 40.27 20240105 9550 -14.87 20241105 6830 19.03 20240105 0.02 N 003690 500 826 억 43949575 N N 11838 N 00 N
11 20241115 150151 55 30.00 KOSPI 보험 N N N Y 40 N 8070 150 2 1.89 2296499340 283514 142.55 7970 8180 7920 10290 5550 7920 8100.13 26.58 0 26678 8113 8016 7923 7826 7733 8065 7875 827 2370 500 6010 10 1 165367526 13345 5.54 0.46 12 0.17 1457.00 17385.00 8180 20241115 -1.34 5796 20240105 39.23 8180 -1.34 20241115 5796 39.23 20240105 9550 -15.50 20241105 6830 18.16 20240105 0.02 N 003690 500 826 억 43949575 N N 1850 N 00 N
12 20241115 140150 55 30.00 KOSPI 보험 N N N Y 40 N 8140 220 2 2.78 1948072500 240509 120.93 7970 8180 7920 10290 5550 7920 8099.79 26.58 0 21445 8113 8016 7923 7826 7733 8065 7875 827 2370 500 6010 10 1 165367526 13461 5.59 0.47 12 0.15 1457.00 17385.00 8180 20241115 -0.49 5796 20240105 40.44 8180 -0.49 20241115 5796 40.44 20240105 9550 -14.76 20241105 6830 19.18 20240105 0.02 N 003690 500 826 억 43949575 N N 1850 N 00 N