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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000370/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
20241121,160105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4575,10,2,0.22,601573875,131339,105.93,4565,4640,4520,5930,3200,4565,4580.31,16.57,0,9843,4655,4610,4530,4485,4405,4632,4507,5837,1365,5000,3370,5,1,116738915,5341,2.86,0.22,12,0.11,1598.00,20892.00,6230,20240820,-26.57,3800,20240122,20.39,6230,-26.57,20240820,3800,20.39,20240122,6230,-26.57,20240820,3800,20.39,20240122,0.53,N,000370,5000,5836 억,,19341121,N,N,111,N,00,N
20241121,150105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4575,10,2,0.22,555368940,121229,97.78,4565,4640,4520,5930,3200,4565,4581.16,16.57,0,6860,4655,4610,4530,4485,4405,4632,4507,5837,1365,5000,3370,5,1,116738915,5341,2.86,0.22,12,0.10,1598.00,20892.00,6230,20240820,-26.57,3800,20240122,20.39,6230,-26.57,20240820,3800,20.39,20240122,6230,-26.57,20240820,3800,20.39,20240122,0.53,N,000370,5000,5836 억,,19341121,N,N,240,N,00,N
20241121,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4585,20,2,0.44,490004630,106952,86.26,4565,4640,4520,5930,3200,4565,4581.54,16.57,0,3580,4655,4610,4530,4485,4405,4632,4507,5837,1365,5000,3370,5,1,116738915,5352,2.87,0.22,12,0.09,1598.00,20892.00,6230,20240820,-26.40,3800,20240122,20.66,6230,-26.40,20240820,3800,20.66,20240122,6230,-26.40,20240820,3800,20.66,20240122,0.53,N,000370,5000,5836 억,,19341121,N,N,240,N,00,N
20241121,130106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4615,50,2,1.10,446548195,97518,78.65,4565,4640,4520,5930,3200,4565,4579.14,16.57,0,4148,4655,4610,4530,4485,4405,4632,4507,5837,1365,5000,3370,5,1,116738915,5388,2.89,0.22,12,0.08,1598.00,20892.00,6230,20240820,-25.92,3800,20240122,21.45,6230,-25.92,20240820,3800,21.45,20240122,6230,-25.92,20240820,3800,21.45,20240122,0.53,N,000370,5000,5836 억,,19341121,N,N,240,N,00,N
20241121,120106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4585,20,2,0.44,351001735,76777,61.92,4565,4625,4520,5930,3200,4565,4571.70,16.57,0,3977,4655,4610,4530,4485,4405,4632,4507,5837,1365,5000,3370,5,1,116738915,5352,2.87,0.22,12,0.07,1598.00,20892.00,6230,20240820,-26.40,3800,20240122,20.66,6230,-26.40,20240820,3800,20.66,20240122,6230,-26.40,20240820,3800,20.66,20240122,0.53,N,000370,5000,5836 억,,19341121,N,N,240,N,00,N
20241121,110106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4590,25,2,0.55,293854880,64331,51.89,4565,4625,4520,5930,3200,4565,4567.86,16.57,0,4165,4655,4610,4530,4485,4405,4632,4507,5837,1365,5000,3370,5,1,116738915,5358,2.87,0.22,12,0.06,1598.00,20892.00,6230,20240820,-26.32,3800,20240122,20.79,6230,-26.32,20240820,3800,20.79,20240122,6230,-26.32,20240820,3800,20.79,20240122,0.53,N,000370,5000,5836 억,,19341121,N,N,240,N,00,N
20241121,100106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4545,-20,5,-0.44,112772750,24768,19.98,4565,4590,4520,5930,3200,4565,4553.16,16.57,0,-5848,4655,4610,4530,4485,4405,4632,4507,5837,1365,5000,3370,5,1,116738915,5306,2.84,0.22,12,0.02,1598.00,20892.00,6230,20240820,-27.05,3800,20240122,19.61,6230,-27.05,20240820,3800,19.61,20240122,6230,-27.05,20240820,3800,19.61,20240122,0.53,N,000370,5000,5836 억,,19341121,N,N,240,N,00,N
20241121,090105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4575,10,2,0.22,2492650,546,0.44,4565,4575,4565,5930,3200,4565,4565.29,16.57,0,-459,4655,4610,4530,4485,4405,4632,4507,5837,1365,5000,3370,5,1,116738915,5341,2.86,0.22,12,0.00,1598.00,20892.00,6230,20240820,-26.57,3800,20240122,20.39,6230,-26.57,20240820,3800,20.39,20240122,6230,-26.57,20240820,3800,20.39,20240122,0.53,N,000370,5000,5836 억,,19341121,N,N,240,N,00,N
20241120,160105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4565,80,2,1.78,562657840,123956,80.30,4455,4575,4450,5830,3140,4485,4539.17,16.54,0,18049,4641,4562,4506,4427,4371,4535,4400,5837,1345,5000,3310,5,1,116738915,5329,2.86,0.22,12,0.11,1598.00,20892.00,6230,20240820,-26.73,3800,20240122,20.13,6230,-26.73,20240820,3800,20.13,20240122,6230,-26.73,20240820,3800,20.13,20240122,0.54,N,000370,5000,5836 억,,19310317,N,N,240,N,00,N
20241120,150105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4550,65,2,1.45,523495820,115355,74.73,4455,4575,4450,5830,3140,4485,4538.13,16.54,0,15588,4641,4562,4506,4427,4371,4535,4400,5837,1345,5000,3310,5,1,116738915,5312,2.85,0.22,12,0.10,1598.00,20892.00,6230,20240820,-26.97,3800,20240122,19.74,6230,-26.97,20240820,3800,19.74,20240122,6230,-26.97,20240820,3800,19.74,20240122,0.54,N,000370,5000,5836 억,,19310317,N,N,3068,N,00,N
20241120,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4555,70,2,1.56,480188630,105842,68.57,4455,4575,4450,5830,3140,4485,4536.84,16.54,0,14179,4641,4562,4506,4427,4371,4535,4400,5837,1345,5000,3310,5,1,116738915,5317,2.85,0.22,12,0.09,1598.00,20892.00,6230,20240820,-26.89,3800,20240122,19.87,6230,-26.89,20240820,3800,19.87,20240122,6230,-26.89,20240820,3800,19.87,20240122,0.54,N,000370,5000,5836 억,,19310317,N,N,3068,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 20241121 160105 55 60.00 KOSPI 보험 N N N Y 60 N 4575 10 2 0.22 601573875 131339 105.93 4565 4640 4520 5930 3200 4565 4580.31 16.57 0 9843 4655 4610 4530 4485 4405 4632 4507 5837 1365 5000 3370 5 1 116738915 5341 2.86 0.22 12 0.11 1598.00 20892.00 6230 20240820 -26.57 3800 20240122 20.39 6230 -26.57 20240820 3800 20.39 20240122 6230 -26.57 20240820 3800 20.39 20240122 0.53 N 000370 5000 5836 억 19341121 N N 111 N 00 N
3 20241121 150105 55 60.00 KOSPI 보험 N N N Y 60 N 4575 10 2 0.22 555368940 121229 97.78 4565 4640 4520 5930 3200 4565 4581.16 16.57 0 6860 4655 4610 4530 4485 4405 4632 4507 5837 1365 5000 3370 5 1 116738915 5341 2.86 0.22 12 0.10 1598.00 20892.00 6230 20240820 -26.57 3800 20240122 20.39 6230 -26.57 20240820 3800 20.39 20240122 6230 -26.57 20240820 3800 20.39 20240122 0.53 N 000370 5000 5836 억 19341121 N N 240 N 00 N
4 20241121 140106 55 60.00 KOSPI 보험 N N N Y 60 N 4585 20 2 0.44 490004630 106952 86.26 4565 4640 4520 5930 3200 4565 4581.54 16.57 0 3580 4655 4610 4530 4485 4405 4632 4507 5837 1365 5000 3370 5 1 116738915 5352 2.87 0.22 12 0.09 1598.00 20892.00 6230 20240820 -26.40 3800 20240122 20.66 6230 -26.40 20240820 3800 20.66 20240122 6230 -26.40 20240820 3800 20.66 20240122 0.53 N 000370 5000 5836 억 19341121 N N 240 N 00 N
5 20241121 130106 55 60.00 KOSPI 보험 N N N Y 60 N 4615 50 2 1.10 446548195 97518 78.65 4565 4640 4520 5930 3200 4565 4579.14 16.57 0 4148 4655 4610 4530 4485 4405 4632 4507 5837 1365 5000 3370 5 1 116738915 5388 2.89 0.22 12 0.08 1598.00 20892.00 6230 20240820 -25.92 3800 20240122 21.45 6230 -25.92 20240820 3800 21.45 20240122 6230 -25.92 20240820 3800 21.45 20240122 0.53 N 000370 5000 5836 억 19341121 N N 240 N 00 N
6 20241121 120106 55 60.00 KOSPI 보험 N N N Y 60 N 4585 20 2 0.44 351001735 76777 61.92 4565 4625 4520 5930 3200 4565 4571.70 16.57 0 3977 4655 4610 4530 4485 4405 4632 4507 5837 1365 5000 3370 5 1 116738915 5352 2.87 0.22 12 0.07 1598.00 20892.00 6230 20240820 -26.40 3800 20240122 20.66 6230 -26.40 20240820 3800 20.66 20240122 6230 -26.40 20240820 3800 20.66 20240122 0.53 N 000370 5000 5836 억 19341121 N N 240 N 00 N
7 20241121 110106 55 60.00 KOSPI 보험 N N N Y 60 N 4590 25 2 0.55 293854880 64331 51.89 4565 4625 4520 5930 3200 4565 4567.86 16.57 0 4165 4655 4610 4530 4485 4405 4632 4507 5837 1365 5000 3370 5 1 116738915 5358 2.87 0.22 12 0.06 1598.00 20892.00 6230 20240820 -26.32 3800 20240122 20.79 6230 -26.32 20240820 3800 20.79 20240122 6230 -26.32 20240820 3800 20.79 20240122 0.53 N 000370 5000 5836 억 19341121 N N 240 N 00 N
8 20241121 100106 55 60.00 KOSPI 보험 N N N Y 60 N 4545 -20 5 -0.44 112772750 24768 19.98 4565 4590 4520 5930 3200 4565 4553.16 16.57 0 -5848 4655 4610 4530 4485 4405 4632 4507 5837 1365 5000 3370 5 1 116738915 5306 2.84 0.22 12 0.02 1598.00 20892.00 6230 20240820 -27.05 3800 20240122 19.61 6230 -27.05 20240820 3800 19.61 20240122 6230 -27.05 20240820 3800 19.61 20240122 0.53 N 000370 5000 5836 억 19341121 N N 240 N 00 N
9 20241121 090105 55 60.00 KOSPI 보험 N N N Y 60 N 4575 10 2 0.22 2492650 546 0.44 4565 4575 4565 5930 3200 4565 4565.29 16.57 0 -459 4655 4610 4530 4485 4405 4632 4507 5837 1365 5000 3370 5 1 116738915 5341 2.86 0.22 12 0.00 1598.00 20892.00 6230 20240820 -26.57 3800 20240122 20.39 6230 -26.57 20240820 3800 20.39 20240122 6230 -26.57 20240820 3800 20.39 20240122 0.53 N 000370 5000 5836 억 19341121 N N 240 N 00 N
10 20241120 160105 55 60.00 KOSPI 보험 N N N Y 60 N 4565 80 2 1.78 562657840 123956 80.30 4455 4575 4450 5830 3140 4485 4539.17 16.54 0 18049 4641 4562 4506 4427 4371 4535 4400 5837 1345 5000 3310 5 1 116738915 5329 2.86 0.22 12 0.11 1598.00 20892.00 6230 20240820 -26.73 3800 20240122 20.13 6230 -26.73 20240820 3800 20.13 20240122 6230 -26.73 20240820 3800 20.13 20240122 0.54 N 000370 5000 5836 억 19310317 N N 240 N 00 N
11 20241120 150105 55 60.00 KOSPI 보험 N N N Y 60 N 4550 65 2 1.45 523495820 115355 74.73 4455 4575 4450 5830 3140 4485 4538.13 16.54 0 15588 4641 4562 4506 4427 4371 4535 4400 5837 1345 5000 3310 5 1 116738915 5312 2.85 0.22 12 0.10 1598.00 20892.00 6230 20240820 -26.97 3800 20240122 19.74 6230 -26.97 20240820 3800 19.74 20240122 6230 -26.97 20240820 3800 19.74 20240122 0.54 N 000370 5000 5836 억 19310317 N N 3068 N 00 N
12 20241120 140106 55 60.00 KOSPI 보험 N N N Y 60 N 4555 70 2 1.56 480188630 105842 68.57 4455 4575 4450 5830 3140 4485 4536.84 16.54 0 14179 4641 4562 4506 4427 4371 4535 4400 5837 1345 5000 3310 5 1 116738915 5317 2.85 0.22 12 0.09 1598.00 20892.00 6230 20240820 -26.89 3800 20240122 19.87 6230 -26.89 20240820 3800 19.87 20240122 6230 -26.89 20240820 3800 19.87 20240122 0.54 N 000370 5000 5836 억 19310317 N N 3068 N 00 N