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
000400/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
20241121,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1947,-6,5,-0.31,1032808320,528086,46.68,1931,1973,1926,2535,1368,1953,1955.76,1.16,0,24814,2058,2005,1957,1904,1856,1981,1880,3103,582,1000,1360,1,1,310336320,6042,2.00,0.48,12,0.17,972.00,4052.00,4090,20240626,-52.40,1909,20241120,1.99,4090,-52.40,20240626,1909,1.99,20241120,4090,-52.40,20240626,1909,1.99,20241120,0.53,N,000400,1000,3103 억,,3595637,N,N,71,N,00,N
20241121,150106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1953,0,3,0.00,972571528,497234,43.95,1931,1973,1926,2535,1368,1953,1955.96,1.16,0,13449,2058,2005,1957,1904,1856,1981,1880,3103,582,1000,1360,1,1,310336320,6061,2.01,0.48,12,0.16,972.00,4052.00,4090,20240626,-52.25,1909,20241120,2.30,4090,-52.25,20240626,1909,2.30,20241120,4090,-52.25,20240626,1909,2.30,20241120,0.53,N,000400,1000,3103 억,,3595637,N,N,102,N,00,N
20241121,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1970,17,2,0.87,776522095,397288,35.12,1931,1973,1926,2535,1368,1953,1954.56,1.16,0,417,2058,2005,1957,1904,1856,1981,1880,3103,582,1000,1360,1,1,310336320,6114,2.03,0.49,12,0.13,972.00,4052.00,4090,20240626,-51.83,1909,20241120,3.20,4090,-51.83,20240626,1909,3.20,20241120,4090,-51.83,20240626,1909,3.20,20241120,0.53,N,000400,1000,3103 억,,3595637,N,N,102,N,00,N
20241121,130107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1960,7,2,0.36,649656538,332746,29.41,1931,1973,1926,2535,1368,1953,1952.41,1.16,0,5050,2058,2005,1957,1904,1856,1981,1880,3103,582,1000,1360,1,1,310336320,6083,2.02,0.48,12,0.11,972.00,4052.00,4090,20240626,-52.08,1909,20241120,2.67,4090,-52.08,20240626,1909,2.67,20241120,4090,-52.08,20240626,1909,2.67,20241120,0.53,N,000400,1000,3103 억,,3595637,N,N,102,N,00,N
20241121,120106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1965,12,2,0.61,498652530,255733,22.61,1931,1973,1926,2535,1368,1953,1949.89,1.16,0,3809,2058,2005,1957,1904,1856,1981,1880,3103,582,1000,1360,1,1,310336320,6098,2.02,0.48,12,0.08,972.00,4052.00,4090,20240626,-51.96,1909,20241120,2.93,4090,-51.96,20240626,1909,2.93,20241120,4090,-51.96,20240626,1909,2.93,20241120,0.53,N,000400,1000,3103 억,,3595637,N,N,102,N,00,N
20241121,110106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1956,3,2,0.15,395959721,203389,17.98,1931,1973,1926,2535,1368,1953,1946.81,1.16,0,-9145,2058,2005,1957,1904,1856,1981,1880,3103,582,1000,1360,1,1,310336320,6070,2.01,0.48,12,0.07,972.00,4052.00,4090,20240626,-52.18,1909,20241120,2.46,4090,-52.18,20240626,1909,2.46,20241120,4090,-52.18,20240626,1909,2.46,20241120,0.53,N,000400,1000,3103 억,,3595637,N,N,102,N,00,N
20241121,100106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1939,-14,5,-0.72,187466874,96861,8.56,1931,1962,1926,2535,1368,1953,1935.41,1.16,0,-15769,2058,2005,1957,1904,1856,1981,1880,3103,582,1000,1360,1,1,310336320,6017,1.99,0.48,12,0.03,972.00,4052.00,4090,20240626,-52.59,1909,20241120,1.57,4090,-52.59,20240626,1909,1.57,20241120,4090,-52.59,20240626,1909,1.57,20241120,0.53,N,000400,1000,3103 억,,3595637,N,N,102,N,00,N
20241121,090106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1961,8,2,0.41,5164791,2665,0.24,1931,1962,1931,2535,1368,1953,1937.66,1.16,0,-332,2058,2005,1957,1904,1856,1981,1880,3103,582,1000,1360,1,1,310336320,6086,2.02,0.48,12,0.00,972.00,4052.00,4090,20240626,-52.05,1909,20241120,2.72,4090,-52.05,20240626,1909,2.72,20241120,4090,-52.05,20240626,1909,2.72,20241120,0.53,N,000400,1000,3103 억,,3595637,N,N,102,N,00,N
20241120,160106,55,60.00,KOSPI,신저가,보험,N,N,N,Y,60,N,1953,-41,5,-2.06,2202841004,1130966,266.81,1990,2010,1909,2590,1396,1994,1947.75,1.15,0,15294,2102,2047,2020,1965,1938,2034,1952,3103,596,1000,1390,1,1,310336320,6061,2.01,0.48,12,0.36,972.00,4052.00,4090,20240626,-52.25,1909,20241120,2.30,4090,-52.25,20240626,1909,2.30,20241120,4090,-52.25,20240626,1909,2.30,20241120,0.54,N,000400,1000,3103 억,,3574779,N,N,102,N,00,N
20241120,150106,55,60.00,KOSPI,신저가,보험,N,N,N,Y,60,N,1947,-47,5,-2.36,2176093727,1117245,263.57,1990,2010,1909,2590,1396,1994,1947.73,1.15,0,11060,2102,2047,2020,1965,1938,2034,1952,3103,596,1000,1390,1,1,310336320,6042,2.00,0.48,12,0.36,972.00,4052.00,4090,20240626,-52.40,1909,20241120,1.99,4090,-52.40,20240626,1909,1.99,20241120,4090,-52.40,20240626,1909,1.99,20241120,0.54,N,000400,1000,3103 억,,3574779,N,N,406,N,00,N
20241120,140106,55,60.00,KOSPI,신저가,보험,N,N,N,Y,60,N,1940,-54,5,-2.71,2054800354,1054733,248.82,1990,2010,1909,2590,1396,1994,1948.17,1.15,0,23397,2102,2047,2020,1965,1938,2034,1952,3103,596,1000,1390,1,1,310336320,6021,2.00,0.48,12,0.34,972.00,4052.00,4090,20240626,-52.57,1909,20241120,1.62,4090,-52.57,20240626,1909,1.62,20241120,4090,-52.57,20240626,1909,1.62,20241120,0.54,N,000400,1000,3103 억,,3574779,N,N,406,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 160106 55 60.00 KOSPI 보험 N N N Y 60 N 1947 -6 5 -0.31 1032808320 528086 46.68 1931 1973 1926 2535 1368 1953 1955.76 1.16 0 24814 2058 2005 1957 1904 1856 1981 1880 3103 582 1000 1360 1 1 310336320 6042 2.00 0.48 12 0.17 972.00 4052.00 4090 20240626 -52.40 1909 20241120 1.99 4090 -52.40 20240626 1909 1.99 20241120 4090 -52.40 20240626 1909 1.99 20241120 0.53 N 000400 1000 3103 억 3595637 N N 71 N 00 N
3 20241121 150106 55 60.00 KOSPI 보험 N N N Y 60 N 1953 0 3 0.00 972571528 497234 43.95 1931 1973 1926 2535 1368 1953 1955.96 1.16 0 13449 2058 2005 1957 1904 1856 1981 1880 3103 582 1000 1360 1 1 310336320 6061 2.01 0.48 12 0.16 972.00 4052.00 4090 20240626 -52.25 1909 20241120 2.30 4090 -52.25 20240626 1909 2.30 20241120 4090 -52.25 20240626 1909 2.30 20241120 0.53 N 000400 1000 3103 억 3595637 N N 102 N 00 N
4 20241121 140106 55 60.00 KOSPI 보험 N N N Y 60 N 1970 17 2 0.87 776522095 397288 35.12 1931 1973 1926 2535 1368 1953 1954.56 1.16 0 417 2058 2005 1957 1904 1856 1981 1880 3103 582 1000 1360 1 1 310336320 6114 2.03 0.49 12 0.13 972.00 4052.00 4090 20240626 -51.83 1909 20241120 3.20 4090 -51.83 20240626 1909 3.20 20241120 4090 -51.83 20240626 1909 3.20 20241120 0.53 N 000400 1000 3103 억 3595637 N N 102 N 00 N
5 20241121 130107 55 60.00 KOSPI 보험 N N N Y 60 N 1960 7 2 0.36 649656538 332746 29.41 1931 1973 1926 2535 1368 1953 1952.41 1.16 0 5050 2058 2005 1957 1904 1856 1981 1880 3103 582 1000 1360 1 1 310336320 6083 2.02 0.48 12 0.11 972.00 4052.00 4090 20240626 -52.08 1909 20241120 2.67 4090 -52.08 20240626 1909 2.67 20241120 4090 -52.08 20240626 1909 2.67 20241120 0.53 N 000400 1000 3103 억 3595637 N N 102 N 00 N
6 20241121 120106 55 60.00 KOSPI 보험 N N N Y 60 N 1965 12 2 0.61 498652530 255733 22.61 1931 1973 1926 2535 1368 1953 1949.89 1.16 0 3809 2058 2005 1957 1904 1856 1981 1880 3103 582 1000 1360 1 1 310336320 6098 2.02 0.48 12 0.08 972.00 4052.00 4090 20240626 -51.96 1909 20241120 2.93 4090 -51.96 20240626 1909 2.93 20241120 4090 -51.96 20240626 1909 2.93 20241120 0.53 N 000400 1000 3103 억 3595637 N N 102 N 00 N
7 20241121 110106 55 60.00 KOSPI 보험 N N N Y 60 N 1956 3 2 0.15 395959721 203389 17.98 1931 1973 1926 2535 1368 1953 1946.81 1.16 0 -9145 2058 2005 1957 1904 1856 1981 1880 3103 582 1000 1360 1 1 310336320 6070 2.01 0.48 12 0.07 972.00 4052.00 4090 20240626 -52.18 1909 20241120 2.46 4090 -52.18 20240626 1909 2.46 20241120 4090 -52.18 20240626 1909 2.46 20241120 0.53 N 000400 1000 3103 억 3595637 N N 102 N 00 N
8 20241121 100106 55 60.00 KOSPI 보험 N N N Y 60 N 1939 -14 5 -0.72 187466874 96861 8.56 1931 1962 1926 2535 1368 1953 1935.41 1.16 0 -15769 2058 2005 1957 1904 1856 1981 1880 3103 582 1000 1360 1 1 310336320 6017 1.99 0.48 12 0.03 972.00 4052.00 4090 20240626 -52.59 1909 20241120 1.57 4090 -52.59 20240626 1909 1.57 20241120 4090 -52.59 20240626 1909 1.57 20241120 0.53 N 000400 1000 3103 억 3595637 N N 102 N 00 N
9 20241121 090106 55 60.00 KOSPI 보험 N N N Y 60 N 1961 8 2 0.41 5164791 2665 0.24 1931 1962 1931 2535 1368 1953 1937.66 1.16 0 -332 2058 2005 1957 1904 1856 1981 1880 3103 582 1000 1360 1 1 310336320 6086 2.02 0.48 12 0.00 972.00 4052.00 4090 20240626 -52.05 1909 20241120 2.72 4090 -52.05 20240626 1909 2.72 20241120 4090 -52.05 20240626 1909 2.72 20241120 0.53 N 000400 1000 3103 억 3595637 N N 102 N 00 N
10 20241120 160106 55 60.00 KOSPI 신저가 보험 N N N Y 60 N 1953 -41 5 -2.06 2202841004 1130966 266.81 1990 2010 1909 2590 1396 1994 1947.75 1.15 0 15294 2102 2047 2020 1965 1938 2034 1952 3103 596 1000 1390 1 1 310336320 6061 2.01 0.48 12 0.36 972.00 4052.00 4090 20240626 -52.25 1909 20241120 2.30 4090 -52.25 20240626 1909 2.30 20241120 4090 -52.25 20240626 1909 2.30 20241120 0.54 N 000400 1000 3103 억 3574779 N N 102 N 00 N
11 20241120 150106 55 60.00 KOSPI 신저가 보험 N N N Y 60 N 1947 -47 5 -2.36 2176093727 1117245 263.57 1990 2010 1909 2590 1396 1994 1947.73 1.15 0 11060 2102 2047 2020 1965 1938 2034 1952 3103 596 1000 1390 1 1 310336320 6042 2.00 0.48 12 0.36 972.00 4052.00 4090 20240626 -52.40 1909 20241120 1.99 4090 -52.40 20240626 1909 1.99 20241120 4090 -52.40 20240626 1909 1.99 20241120 0.54 N 000400 1000 3103 억 3574779 N N 406 N 00 N
12 20241120 140106 55 60.00 KOSPI 신저가 보험 N N N Y 60 N 1940 -54 5 -2.71 2054800354 1054733 248.82 1990 2010 1909 2590 1396 1994 1948.17 1.15 0 23397 2102 2047 2020 1965 1938 2034 1952 3103 596 1000 1390 1 1 310336320 6021 2.00 0.48 12 0.34 972.00 4052.00 4090 20240626 -52.57 1909 20241120 1.62 4090 -52.57 20240626 1909 1.62 20241120 4090 -52.57 20240626 1909 1.62 20241120 0.54 N 000400 1000 3103 억 3574779 N N 406 N 00 N