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
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
20241121,160147,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,7940,-60,5,-0.75,922936080,115737,81.24,7950,8040,7940,10400,5600,8000,7974.43,26.60,0,4597,8140,8070,8020,7950,7900,8105,7985,827,2400,500,6080,10,1,165367526,13130,5.45,0.46,12,0.07,1457.00,17385.00,8180,20241115,-2.93,5796,20240105,36.99,8180,-2.93,20241115,5796,36.99,20240105,9550,-16.86,20241105,6830,16.25,20240105,0.01,N,003690,500,826 억,,43980959,N,N,895,N,00,N
20241121,150150,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,7970,-30,5,-0.38,791951580,99254,69.67,7950,8040,7940,10400,5600,8000,7979.04,26.60,0,5879,8140,8070,8020,7950,7900,8105,7985,827,2400,500,6080,10,1,165367526,13180,5.47,0.46,12,0.06,1457.00,17385.00,8180,20241115,-2.57,5796,20240105,37.51,8180,-2.57,20241115,5796,37.51,20240105,9550,-16.54,20241105,6830,16.69,20240105,0.01,N,003690,500,826 억,,43980959,N,N,4274,N,00,N
20241121,140150,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,7950,-50,5,-0.62,684786820,85812,60.23,7950,8040,7940,10400,5600,8000,7980.08,26.60,0,9907,8140,8070,8020,7950,7900,8105,7985,827,2400,500,6080,10,1,165367526,13147,5.46,0.46,12,0.05,1457.00,17385.00,8180,20241115,-2.81,5796,20240105,37.16,8180,-2.81,20241115,5796,37.16,20240105,9550,-16.75,20241105,6830,16.40,20240105,0.01,N,003690,500,826 억,,43980959,N,N,4274,N,00,N
20241121,130150,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8000,0,3,0.00,432656110,54154,38.01,7950,8040,7940,10400,5600,8000,7989.37,26.60,0,8415,8140,8070,8020,7950,7900,8105,7985,827,2400,500,6080,10,1,165367526,13229,5.49,0.46,12,0.03,1457.00,17385.00,8180,20241115,-2.20,5796,20240105,38.03,8180,-2.20,20241115,5796,38.03,20240105,9550,-16.23,20241105,6830,17.13,20240105,0.01,N,003690,500,826 억,,43980959,N,N,4274,N,00,N
20241121,120149,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,7990,-10,5,-0.12,303313430,37969,26.65,7950,8040,7940,10400,5600,8000,7988.45,26.60,0,4124,8140,8070,8020,7950,7900,8105,7985,827,2400,500,6080,10,1,165367526,13213,5.48,0.46,12,0.02,1457.00,17385.00,8180,20241115,-2.32,5796,20240105,37.85,8180,-2.32,20241115,5796,37.85,20240105,9550,-16.34,20241105,6830,16.98,20240105,0.01,N,003690,500,826 억,,43980959,N,N,4274,N,00,N
20241121,110149,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,7980,-20,5,-0.25,266121110,33316,23.39,7950,8040,7940,10400,5600,8000,7987.79,26.60,0,2221,8140,8070,8020,7950,7900,8105,7985,827,2400,500,6080,10,1,165367526,13196,5.48,0.46,12,0.02,1457.00,17385.00,8180,20241115,-2.44,5796,20240105,37.68,8180,-2.44,20241115,5796,37.68,20240105,9550,-16.44,20241105,6830,16.84,20240105,0.01,N,003690,500,826 억,,43980959,N,N,4274,N,00,N
20241121,100150,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,7990,-10,5,-0.12,141378160,17694,12.42,7950,8040,7940,10400,5600,8000,7990.17,26.60,0,-2743,8140,8070,8020,7950,7900,8105,7985,827,2400,500,6080,10,1,165367526,13213,5.48,0.46,12,0.01,1457.00,17385.00,8180,20241115,-2.32,5796,20240105,37.85,8180,-2.32,20241115,5796,37.85,20240105,9550,-16.34,20241105,6830,16.98,20240105,0.01,N,003690,500,826 억,,43980959,N,N,4274,N,00,N
20241121,090149,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,7980,-20,5,-0.25,17112850,2152,1.51,7950,7990,7940,10400,5600,8000,7952.02,26.60,0,94,8140,8070,8020,7950,7900,8105,7985,827,2400,500,6080,10,1,165367526,13196,5.48,0.46,12,0.00,1457.00,17385.00,8180,20241115,-2.44,5796,20240105,37.68,8180,-2.44,20241115,5796,37.68,20240105,9550,-16.44,20241105,6830,16.84,20240105,0.01,N,003690,500,826 억,,43980959,N,N,4274,N,00,N
20241120,160148,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8000,10,2,0.13,1142063620,142462,107.39,7990,8090,7970,10380,5600,7990,8016.62,26.57,0,27531,8210,8100,8030,7920,7850,8065,7885,827,2390,500,6070,10,1,165367526,13229,5.49,0.46,12,0.09,1457.00,17385.00,8180,20241115,-2.20,5796,20240105,38.03,8180,-2.20,20241115,5796,38.03,20240105,9550,-16.23,20241105,6830,17.13,20240105,0.01,N,003690,500,826 억,,43939298,N,N,4274,N,00,N
20241120,150149,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8000,10,2,0.13,1050724980,131041,98.78,7990,8090,7970,10380,5600,7990,8018.29,26.57,0,23849,8210,8100,8030,7920,7850,8065,7885,827,2390,500,6070,10,1,165367526,13229,5.49,0.46,12,0.08,1457.00,17385.00,8180,20241115,-2.20,5796,20240105,38.03,8180,-2.20,20241115,5796,38.03,20240105,9550,-16.23,20241105,6830,17.13,20240105,0.01,N,003690,500,826 억,,43939298,N,N,623,N,00,N
20241120,140151,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8020,30,2,0.38,800250120,99736,75.18,7990,8090,7980,10380,5600,7990,8023.68,26.57,0,16949,8210,8100,8030,7920,7850,8065,7885,827,2390,500,6070,10,1,165367526,13262,5.50,0.46,12,0.06,1457.00,17385.00,8180,20241115,-1.96,5796,20240105,38.37,8180,-1.96,20241115,5796,38.37,20240105,9550,-16.02,20241105,6830,17.42,20240105,0.01,N,003690,500,826 억,,43939298,N,N,623,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 160147 55 30.00 KOSPI 보험 N N N Y 40 N 7940 -60 5 -0.75 922936080 115737 81.24 7950 8040 7940 10400 5600 8000 7974.43 26.60 0 4597 8140 8070 8020 7950 7900 8105 7985 827 2400 500 6080 10 1 165367526 13130 5.45 0.46 12 0.07 1457.00 17385.00 8180 20241115 -2.93 5796 20240105 36.99 8180 -2.93 20241115 5796 36.99 20240105 9550 -16.86 20241105 6830 16.25 20240105 0.01 N 003690 500 826 억 43980959 N N 895 N 00 N
3 20241121 150150 55 30.00 KOSPI 보험 N N N Y 40 N 7970 -30 5 -0.38 791951580 99254 69.67 7950 8040 7940 10400 5600 8000 7979.04 26.60 0 5879 8140 8070 8020 7950 7900 8105 7985 827 2400 500 6080 10 1 165367526 13180 5.47 0.46 12 0.06 1457.00 17385.00 8180 20241115 -2.57 5796 20240105 37.51 8180 -2.57 20241115 5796 37.51 20240105 9550 -16.54 20241105 6830 16.69 20240105 0.01 N 003690 500 826 억 43980959 N N 4274 N 00 N
4 20241121 140150 55 30.00 KOSPI 보험 N N N Y 40 N 7950 -50 5 -0.62 684786820 85812 60.23 7950 8040 7940 10400 5600 8000 7980.08 26.60 0 9907 8140 8070 8020 7950 7900 8105 7985 827 2400 500 6080 10 1 165367526 13147 5.46 0.46 12 0.05 1457.00 17385.00 8180 20241115 -2.81 5796 20240105 37.16 8180 -2.81 20241115 5796 37.16 20240105 9550 -16.75 20241105 6830 16.40 20240105 0.01 N 003690 500 826 억 43980959 N N 4274 N 00 N
5 20241121 130150 55 30.00 KOSPI 보험 N N N Y 40 N 8000 0 3 0.00 432656110 54154 38.01 7950 8040 7940 10400 5600 8000 7989.37 26.60 0 8415 8140 8070 8020 7950 7900 8105 7985 827 2400 500 6080 10 1 165367526 13229 5.49 0.46 12 0.03 1457.00 17385.00 8180 20241115 -2.20 5796 20240105 38.03 8180 -2.20 20241115 5796 38.03 20240105 9550 -16.23 20241105 6830 17.13 20240105 0.01 N 003690 500 826 억 43980959 N N 4274 N 00 N
6 20241121 120149 55 30.00 KOSPI 보험 N N N Y 40 N 7990 -10 5 -0.12 303313430 37969 26.65 7950 8040 7940 10400 5600 8000 7988.45 26.60 0 4124 8140 8070 8020 7950 7900 8105 7985 827 2400 500 6080 10 1 165367526 13213 5.48 0.46 12 0.02 1457.00 17385.00 8180 20241115 -2.32 5796 20240105 37.85 8180 -2.32 20241115 5796 37.85 20240105 9550 -16.34 20241105 6830 16.98 20240105 0.01 N 003690 500 826 억 43980959 N N 4274 N 00 N
7 20241121 110149 55 30.00 KOSPI 보험 N N N Y 40 N 7980 -20 5 -0.25 266121110 33316 23.39 7950 8040 7940 10400 5600 8000 7987.79 26.60 0 2221 8140 8070 8020 7950 7900 8105 7985 827 2400 500 6080 10 1 165367526 13196 5.48 0.46 12 0.02 1457.00 17385.00 8180 20241115 -2.44 5796 20240105 37.68 8180 -2.44 20241115 5796 37.68 20240105 9550 -16.44 20241105 6830 16.84 20240105 0.01 N 003690 500 826 억 43980959 N N 4274 N 00 N
8 20241121 100150 55 30.00 KOSPI 보험 N N N Y 40 N 7990 -10 5 -0.12 141378160 17694 12.42 7950 8040 7940 10400 5600 8000 7990.17 26.60 0 -2743 8140 8070 8020 7950 7900 8105 7985 827 2400 500 6080 10 1 165367526 13213 5.48 0.46 12 0.01 1457.00 17385.00 8180 20241115 -2.32 5796 20240105 37.85 8180 -2.32 20241115 5796 37.85 20240105 9550 -16.34 20241105 6830 16.98 20240105 0.01 N 003690 500 826 억 43980959 N N 4274 N 00 N
9 20241121 090149 55 30.00 KOSPI 보험 N N N Y 40 N 7980 -20 5 -0.25 17112850 2152 1.51 7950 7990 7940 10400 5600 8000 7952.02 26.60 0 94 8140 8070 8020 7950 7900 8105 7985 827 2400 500 6080 10 1 165367526 13196 5.48 0.46 12 0.00 1457.00 17385.00 8180 20241115 -2.44 5796 20240105 37.68 8180 -2.44 20241115 5796 37.68 20240105 9550 -16.44 20241105 6830 16.84 20240105 0.01 N 003690 500 826 억 43980959 N N 4274 N 00 N
10 20241120 160148 55 30.00 KOSPI 보험 N N N Y 40 N 8000 10 2 0.13 1142063620 142462 107.39 7990 8090 7970 10380 5600 7990 8016.62 26.57 0 27531 8210 8100 8030 7920 7850 8065 7885 827 2390 500 6070 10 1 165367526 13229 5.49 0.46 12 0.09 1457.00 17385.00 8180 20241115 -2.20 5796 20240105 38.03 8180 -2.20 20241115 5796 38.03 20240105 9550 -16.23 20241105 6830 17.13 20240105 0.01 N 003690 500 826 억 43939298 N N 4274 N 00 N
11 20241120 150149 55 30.00 KOSPI 보험 N N N Y 40 N 8000 10 2 0.13 1050724980 131041 98.78 7990 8090 7970 10380 5600 7990 8018.29 26.57 0 23849 8210 8100 8030 7920 7850 8065 7885 827 2390 500 6070 10 1 165367526 13229 5.49 0.46 12 0.08 1457.00 17385.00 8180 20241115 -2.20 5796 20240105 38.03 8180 -2.20 20241115 5796 38.03 20240105 9550 -16.23 20241105 6830 17.13 20240105 0.01 N 003690 500 826 억 43939298 N N 623 N 00 N
12 20241120 140151 55 30.00 KOSPI 보험 N N N Y 40 N 8020 30 2 0.38 800250120 99736 75.18 7990 8090 7980 10380 5600 7990 8023.68 26.57 0 16949 8210 8100 8030 7920 7850 8065 7885 827 2390 500 6070 10 1 165367526 13262 5.50 0.46 12 0.06 1457.00 17385.00 8180 20241115 -1.96 5796 20240105 38.37 8180 -1.96 20241115 5796 38.37 20240105 9550 -16.02 20241105 6830 17.42 20240105 0.01 N 003690 500 826 억 43939298 N N 623 N 00 N