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
082640/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
20241118,160625,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5920,120,2,2.07,978762910,165746,97.29,5800,5990,5800,7540,4060,5800,5905.15,82.44,0,20714,6166,5982,5886,5702,5606,5935,5655,8068,1740,5000,4170,10,1,161358585,9552,3.53,0.32,12,0.10,1677.00,18372.00,9440,20240731,-37.29,4215,20231109,40.45,9440,-37.29,20240731,4240,39.62,20240112,9440,-37.29,20240731,4240,39.62,20240112,0.28,N,082640,5000,8067 억,,133029326,N,N,25742,N,00,N
20241118,150631,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5910,110,2,1.90,895025830,151583,88.98,5800,5990,5800,7540,4060,5800,5904.53,82.44,0,18596,6166,5982,5886,5702,5606,5935,5655,8068,1740,5000,4170,10,1,161358585,9536,3.52,0.32,12,0.09,1677.00,18372.00,9440,20240731,-37.39,4215,20231109,40.21,9440,-37.39,20240731,4240,39.39,20240112,9440,-37.39,20240731,4240,39.39,20240112,0.28,N,082640,5000,8067 억,,133029326,N,N,15417,N,00,N
20241118,140634,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5900,100,2,1.72,732158110,123994,72.79,5800,5990,5800,7540,4060,5800,5904.79,82.44,0,27039,6166,5982,5886,5702,5606,5935,5655,8068,1740,5000,4170,10,1,161358585,9520,3.52,0.32,12,0.08,1677.00,18372.00,9440,20240731,-37.50,4215,20231109,39.98,9440,-37.50,20240731,4240,39.15,20240112,9440,-37.50,20240731,4240,39.15,20240112,0.28,N,082640,5000,8067 억,,133029326,N,N,15417,N,00,N
20241118,130630,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5870,70,2,1.21,653267230,110586,64.92,5800,5990,5800,7540,4060,5800,5907.32,82.44,0,22925,6166,5982,5886,5702,5606,5935,5655,8068,1740,5000,4170,10,1,161358585,9472,3.50,0.32,12,0.07,1677.00,18372.00,9440,20240731,-37.82,4215,20231109,39.26,9440,-37.82,20240731,4240,38.44,20240112,9440,-37.82,20240731,4240,38.44,20240112,0.28,N,082640,5000,8067 억,,133029326,N,N,15417,N,00,N
20241118,120633,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5870,70,2,1.21,513623350,86703,50.90,5800,5990,5800,7540,4060,5800,5923.94,82.44,0,15690,6166,5982,5886,5702,5606,5935,5655,8068,1740,5000,4170,10,1,161358585,9472,3.50,0.32,12,0.05,1677.00,18372.00,9440,20240731,-37.82,4215,20231109,39.26,9440,-37.82,20240731,4240,38.44,20240112,9440,-37.82,20240731,4240,38.44,20240112,0.28,N,082640,5000,8067 억,,133029326,N,N,15417,N,00,N
20241118,110632,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5950,150,2,2.59,388164460,65449,38.42,5800,5990,5800,7540,4060,5800,5930.79,82.44,0,17131,6166,5982,5886,5702,5606,5935,5655,8068,1740,5000,4170,10,1,161358585,9601,3.55,0.32,12,0.04,1677.00,18372.00,9440,20240731,-36.97,4215,20231109,41.16,9440,-36.97,20240731,4240,40.33,20240112,9440,-36.97,20240731,4240,40.33,20240112,0.28,N,082640,5000,8067 억,,133029326,N,N,15417,N,00,N
20241118,100626,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5940,140,2,2.41,300739120,50763,29.80,5800,5990,5800,7540,4060,5800,5924.38,82.44,0,13571,6166,5982,5886,5702,5606,5935,5655,8068,1740,5000,4170,10,1,161358585,9585,3.54,0.32,12,0.03,1677.00,18372.00,9440,20240731,-37.08,4215,20231109,40.93,9440,-37.08,20240731,4240,40.09,20240112,9440,-37.08,20240731,4240,40.09,20240112,0.28,N,082640,5000,8067 억,,133029326,N,N,15417,N,00,N
20241118,090625,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5920,120,2,2.07,17417710,2962,1.74,5800,5920,5800,7540,4060,5800,5880.39,82.44,0,450,6166,5982,5886,5702,5606,5935,5655,8068,1740,5000,4170,10,1,161358585,9552,3.53,0.32,12,0.00,1677.00,18372.00,9440,20240731,-37.29,4215,20231109,40.45,9440,-37.29,20240731,4240,39.62,20240112,9440,-37.29,20240731,4240,39.62,20240112,0.28,N,082640,5000,8067 억,,133029326,N,N,15417,N,00,N
20241115,160645,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5800,-180,5,-3.01,997986020,170078,49.60,5880,6070,5790,7770,4190,5980,5867.81,82.45,0,-24150,6306,6142,5846,5682,5386,6225,5765,8068,1790,5000,4300,10,1,161358585,9359,3.46,0.32,12,0.11,1677.00,18372.00,9440,20240731,-38.56,4215,20231109,37.60,9440,-38.56,20240731,4240,36.79,20240112,9440,-38.56,20240731,4240,36.79,20240112,0.29,N,082640,5000,8067 억,,133047797,N,N,15417,N,00,N
20241115,150703,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5850,-130,5,-2.17,868435870,147831,43.12,5880,6070,5790,7770,4190,5980,5874.52,82.45,0,-13795,6306,6142,5846,5682,5386,6225,5765,8068,1790,5000,4300,10,1,161358585,9439,3.49,0.32,12,0.09,1677.00,18372.00,9440,20240731,-38.03,4215,20231109,38.79,9440,-38.03,20240731,4240,37.97,20240112,9440,-38.03,20240731,4240,37.97,20240112,0.29,N,082640,5000,8067 억,,133047797,N,N,971,N,00,N
20241115,140655,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5900,-80,5,-1.34,726439700,123597,36.05,5880,6070,5790,7770,4190,5980,5877.49,82.45,0,-8686,6306,6142,5846,5682,5386,6225,5765,8068,1790,5000,4300,10,1,161358585,9520,3.52,0.32,12,0.08,1677.00,18372.00,9440,20240731,-37.50,4215,20231109,39.98,9440,-37.50,20240731,4240,39.15,20240112,9440,-37.50,20240731,4240,39.15,20240112,0.29,N,082640,5000,8067 억,,133047797,N,N,971,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 160625 55 60.00 KOSPI 보험 N N N Y 60 N 5920 120 2 2.07 978762910 165746 97.29 5800 5990 5800 7540 4060 5800 5905.15 82.44 0 20714 6166 5982 5886 5702 5606 5935 5655 8068 1740 5000 4170 10 1 161358585 9552 3.53 0.32 12 0.10 1677.00 18372.00 9440 20240731 -37.29 4215 20231109 40.45 9440 -37.29 20240731 4240 39.62 20240112 9440 -37.29 20240731 4240 39.62 20240112 0.28 N 082640 5000 8067 억 133029326 N N 25742 N 00 N
3 20241118 150631 55 60.00 KOSPI 보험 N N N Y 60 N 5910 110 2 1.90 895025830 151583 88.98 5800 5990 5800 7540 4060 5800 5904.53 82.44 0 18596 6166 5982 5886 5702 5606 5935 5655 8068 1740 5000 4170 10 1 161358585 9536 3.52 0.32 12 0.09 1677.00 18372.00 9440 20240731 -37.39 4215 20231109 40.21 9440 -37.39 20240731 4240 39.39 20240112 9440 -37.39 20240731 4240 39.39 20240112 0.28 N 082640 5000 8067 억 133029326 N N 15417 N 00 N
4 20241118 140634 55 60.00 KOSPI 보험 N N N Y 60 N 5900 100 2 1.72 732158110 123994 72.79 5800 5990 5800 7540 4060 5800 5904.79 82.44 0 27039 6166 5982 5886 5702 5606 5935 5655 8068 1740 5000 4170 10 1 161358585 9520 3.52 0.32 12 0.08 1677.00 18372.00 9440 20240731 -37.50 4215 20231109 39.98 9440 -37.50 20240731 4240 39.15 20240112 9440 -37.50 20240731 4240 39.15 20240112 0.28 N 082640 5000 8067 억 133029326 N N 15417 N 00 N
5 20241118 130630 55 60.00 KOSPI 보험 N N N Y 60 N 5870 70 2 1.21 653267230 110586 64.92 5800 5990 5800 7540 4060 5800 5907.32 82.44 0 22925 6166 5982 5886 5702 5606 5935 5655 8068 1740 5000 4170 10 1 161358585 9472 3.50 0.32 12 0.07 1677.00 18372.00 9440 20240731 -37.82 4215 20231109 39.26 9440 -37.82 20240731 4240 38.44 20240112 9440 -37.82 20240731 4240 38.44 20240112 0.28 N 082640 5000 8067 억 133029326 N N 15417 N 00 N
6 20241118 120633 55 60.00 KOSPI 보험 N N N Y 60 N 5870 70 2 1.21 513623350 86703 50.90 5800 5990 5800 7540 4060 5800 5923.94 82.44 0 15690 6166 5982 5886 5702 5606 5935 5655 8068 1740 5000 4170 10 1 161358585 9472 3.50 0.32 12 0.05 1677.00 18372.00 9440 20240731 -37.82 4215 20231109 39.26 9440 -37.82 20240731 4240 38.44 20240112 9440 -37.82 20240731 4240 38.44 20240112 0.28 N 082640 5000 8067 억 133029326 N N 15417 N 00 N
7 20241118 110632 55 60.00 KOSPI 보험 N N N Y 60 N 5950 150 2 2.59 388164460 65449 38.42 5800 5990 5800 7540 4060 5800 5930.79 82.44 0 17131 6166 5982 5886 5702 5606 5935 5655 8068 1740 5000 4170 10 1 161358585 9601 3.55 0.32 12 0.04 1677.00 18372.00 9440 20240731 -36.97 4215 20231109 41.16 9440 -36.97 20240731 4240 40.33 20240112 9440 -36.97 20240731 4240 40.33 20240112 0.28 N 082640 5000 8067 억 133029326 N N 15417 N 00 N
8 20241118 100626 55 60.00 KOSPI 보험 N N N Y 60 N 5940 140 2 2.41 300739120 50763 29.80 5800 5990 5800 7540 4060 5800 5924.38 82.44 0 13571 6166 5982 5886 5702 5606 5935 5655 8068 1740 5000 4170 10 1 161358585 9585 3.54 0.32 12 0.03 1677.00 18372.00 9440 20240731 -37.08 4215 20231109 40.93 9440 -37.08 20240731 4240 40.09 20240112 9440 -37.08 20240731 4240 40.09 20240112 0.28 N 082640 5000 8067 억 133029326 N N 15417 N 00 N
9 20241118 090625 55 60.00 KOSPI 보험 N N N Y 60 N 5920 120 2 2.07 17417710 2962 1.74 5800 5920 5800 7540 4060 5800 5880.39 82.44 0 450 6166 5982 5886 5702 5606 5935 5655 8068 1740 5000 4170 10 1 161358585 9552 3.53 0.32 12 0.00 1677.00 18372.00 9440 20240731 -37.29 4215 20231109 40.45 9440 -37.29 20240731 4240 39.62 20240112 9440 -37.29 20240731 4240 39.62 20240112 0.28 N 082640 5000 8067 억 133029326 N N 15417 N 00 N
10 20241115 160645 55 60.00 KOSPI 보험 N N N Y 60 N 5800 -180 5 -3.01 997986020 170078 49.60 5880 6070 5790 7770 4190 5980 5867.81 82.45 0 -24150 6306 6142 5846 5682 5386 6225 5765 8068 1790 5000 4300 10 1 161358585 9359 3.46 0.32 12 0.11 1677.00 18372.00 9440 20240731 -38.56 4215 20231109 37.60 9440 -38.56 20240731 4240 36.79 20240112 9440 -38.56 20240731 4240 36.79 20240112 0.29 N 082640 5000 8067 억 133047797 N N 15417 N 00 N
11 20241115 150703 55 60.00 KOSPI 보험 N N N Y 60 N 5850 -130 5 -2.17 868435870 147831 43.12 5880 6070 5790 7770 4190 5980 5874.52 82.45 0 -13795 6306 6142 5846 5682 5386 6225 5765 8068 1790 5000 4300 10 1 161358585 9439 3.49 0.32 12 0.09 1677.00 18372.00 9440 20240731 -38.03 4215 20231109 38.79 9440 -38.03 20240731 4240 37.97 20240112 9440 -38.03 20240731 4240 37.97 20240112 0.29 N 082640 5000 8067 억 133047797 N N 971 N 00 N
12 20241115 140655 55 60.00 KOSPI 보험 N N N Y 60 N 5900 -80 5 -1.34 726439700 123597 36.05 5880 6070 5790 7770 4190 5980 5877.49 82.45 0 -8686 6306 6142 5846 5682 5386 6225 5765 8068 1790 5000 4300 10 1 161358585 9520 3.52 0.32 12 0.08 1677.00 18372.00 9440 20240731 -37.50 4215 20231109 39.98 9440 -37.50 20240731 4240 39.15 20240112 9440 -37.50 20240731 4240 39.15 20240112 0.29 N 082640 5000 8067 억 133047797 N N 971 N 00 N