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
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
20241121,160643,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5850,-40,5,-0.68,529228610,90112,52.63,5950,5950,5850,7650,4130,5890,5873.03,82.50,0,-28872,6043,5966,5883,5806,5723,6005,5845,8068,1760,5000,4240,10,1,161358585,9439,3.49,0.32,12,0.06,1677.00,18372.00,9440,20240731,-38.03,4240,20240112,37.97,9440,-38.03,20240731,4240,37.97,20240112,9440,-38.03,20240731,4240,37.97,20240112,0.28,N,082640,5000,8067 억,,133120242,N,N,1145,N,00,N
20241121,150658,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5860,-30,5,-0.51,468504060,79742,46.57,5950,5950,5850,7650,4130,5890,5875.25,82.50,0,-24270,6043,5966,5883,5806,5723,6005,5845,8068,1760,5000,4240,10,1,161358585,9456,3.49,0.32,12,0.05,1677.00,18372.00,9440,20240731,-37.92,4240,20240112,38.21,9440,-37.92,20240731,4240,38.21,20240112,9440,-37.92,20240731,4240,38.21,20240112,0.28,N,082640,5000,8067 억,,133120242,N,N,6028,N,00,N
20241121,140658,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5860,-30,5,-0.51,354472130,60312,35.23,5950,5950,5850,7650,4130,5890,5877.31,82.50,0,-20357,6043,5966,5883,5806,5723,6005,5845,8068,1760,5000,4240,10,1,161358585,9456,3.49,0.32,12,0.04,1677.00,18372.00,9440,20240731,-37.92,4240,20240112,38.21,9440,-37.92,20240731,4240,38.21,20240112,9440,-37.92,20240731,4240,38.21,20240112,0.28,N,082640,5000,8067 억,,133120242,N,N,6028,N,00,N
20241121,130649,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5900,10,2,0.17,237424040,40387,23.59,5950,5950,5850,7650,4130,5890,5878.72,82.50,0,-6753,6043,5966,5883,5806,5723,6005,5845,8068,1760,5000,4240,10,1,161358585,9520,3.52,0.32,12,0.03,1677.00,18372.00,9440,20240731,-37.50,4240,20240112,39.15,9440,-37.50,20240731,4240,39.15,20240112,9440,-37.50,20240731,4240,39.15,20240112,0.28,N,082640,5000,8067 억,,133120242,N,N,6028,N,00,N
20241121,120650,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5880,-10,5,-0.17,139317780,23727,13.86,5950,5950,5850,7650,4130,5890,5871.70,82.50,0,-4105,6043,5966,5883,5806,5723,6005,5845,8068,1760,5000,4240,10,1,161358585,9488,3.51,0.32,12,0.01,1677.00,18372.00,9440,20240731,-37.71,4240,20240112,38.68,9440,-37.71,20240731,4240,38.68,20240112,9440,-37.71,20240731,4240,38.68,20240112,0.28,N,082640,5000,8067 억,,133120242,N,N,6028,N,00,N
20241121,110652,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5870,-20,5,-0.34,113272550,19294,11.27,5950,5950,5850,7650,4130,5890,5870.87,82.50,0,-3265,6043,5966,5883,5806,5723,6005,5845,8068,1760,5000,4240,10,1,161358585,9472,3.50,0.32,12,0.01,1677.00,18372.00,9440,20240731,-37.82,4240,20240112,38.44,9440,-37.82,20240731,4240,38.44,20240112,9440,-37.82,20240731,4240,38.44,20240112,0.28,N,082640,5000,8067 억,,133120242,N,N,6028,N,00,N
20241121,100655,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5880,-10,5,-0.17,64826210,11048,6.45,5950,5950,5850,7650,4130,5890,5867.69,82.50,0,177,6043,5966,5883,5806,5723,6005,5845,8068,1760,5000,4240,10,1,161358585,9488,3.51,0.32,12,0.01,1677.00,18372.00,9440,20240731,-37.71,4240,20240112,38.68,9440,-37.71,20240731,4240,38.68,20240112,9440,-37.71,20240731,4240,38.68,20240112,0.28,N,082640,5000,8067 억,,133120242,N,N,6028,N,00,N
20241121,090653,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5910,20,2,0.34,3054180,515,0.30,5950,5950,5900,7650,4130,5890,5930.45,82.50,0,-63,6043,5966,5883,5806,5723,6005,5845,8068,1760,5000,4240,10,1,161358585,9536,3.52,0.32,12,0.00,1677.00,18372.00,9440,20240731,-37.39,4240,20240112,39.39,9440,-37.39,20240731,4240,39.39,20240112,9440,-37.39,20240731,4240,39.39,20240112,0.28,N,082640,5000,8067 억,,133120242,N,N,6028,N,00,N
20241120,160647,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5890,90,2,1.55,1008212320,171201,94.43,5800,5960,5800,7540,4060,5800,5889.06,82.49,0,13539,6106,5952,5846,5692,5586,5900,5640,8068,1740,5000,4170,10,1,161358585,9504,3.51,0.32,12,0.11,1677.00,18372.00,9440,20240731,-37.61,4240,20240112,38.92,9440,-37.61,20240731,4240,38.92,20240112,9440,-37.61,20240731,4240,38.92,20240112,0.28,N,082640,5000,8067 억,,133100442,N,N,6028,N,00,N
20241120,150657,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5920,120,2,2.07,960473920,163109,89.97,5800,5960,5800,7540,4060,5800,5888.54,82.49,0,9684,6106,5952,5846,5692,5586,5900,5640,8068,1740,5000,4170,10,1,161358585,9552,3.53,0.32,12,0.10,1677.00,18372.00,9440,20240731,-37.29,4240,20240112,39.62,9440,-37.29,20240731,4240,39.62,20240112,9440,-37.29,20240731,4240,39.62,20240112,0.28,N,082640,5000,8067 억,,133100442,N,N,188,N,00,N
20241120,140658,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5930,130,2,2.24,821453010,139655,77.03,5800,5940,5800,7540,4060,5800,5882.02,82.49,0,3354,6106,5952,5846,5692,5586,5900,5640,8068,1740,5000,4170,10,1,161358585,9569,3.54,0.32,12,0.09,1677.00,18372.00,9440,20240731,-37.18,4240,20240112,39.86,9440,-37.18,20240731,4240,39.86,20240112,9440,-37.18,20240731,4240,39.86,20240112,0.28,N,082640,5000,8067 억,,133100442,N,N,188,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 160643 55 60.00 KOSPI 보험 N N N Y 60 N 5850 -40 5 -0.68 529228610 90112 52.63 5950 5950 5850 7650 4130 5890 5873.03 82.50 0 -28872 6043 5966 5883 5806 5723 6005 5845 8068 1760 5000 4240 10 1 161358585 9439 3.49 0.32 12 0.06 1677.00 18372.00 9440 20240731 -38.03 4240 20240112 37.97 9440 -38.03 20240731 4240 37.97 20240112 9440 -38.03 20240731 4240 37.97 20240112 0.28 N 082640 5000 8067 억 133120242 N N 1145 N 00 N
3 20241121 150658 55 60.00 KOSPI 보험 N N N Y 60 N 5860 -30 5 -0.51 468504060 79742 46.57 5950 5950 5850 7650 4130 5890 5875.25 82.50 0 -24270 6043 5966 5883 5806 5723 6005 5845 8068 1760 5000 4240 10 1 161358585 9456 3.49 0.32 12 0.05 1677.00 18372.00 9440 20240731 -37.92 4240 20240112 38.21 9440 -37.92 20240731 4240 38.21 20240112 9440 -37.92 20240731 4240 38.21 20240112 0.28 N 082640 5000 8067 억 133120242 N N 6028 N 00 N
4 20241121 140658 55 60.00 KOSPI 보험 N N N Y 60 N 5860 -30 5 -0.51 354472130 60312 35.23 5950 5950 5850 7650 4130 5890 5877.31 82.50 0 -20357 6043 5966 5883 5806 5723 6005 5845 8068 1760 5000 4240 10 1 161358585 9456 3.49 0.32 12 0.04 1677.00 18372.00 9440 20240731 -37.92 4240 20240112 38.21 9440 -37.92 20240731 4240 38.21 20240112 9440 -37.92 20240731 4240 38.21 20240112 0.28 N 082640 5000 8067 억 133120242 N N 6028 N 00 N
5 20241121 130649 55 60.00 KOSPI 보험 N N N Y 60 N 5900 10 2 0.17 237424040 40387 23.59 5950 5950 5850 7650 4130 5890 5878.72 82.50 0 -6753 6043 5966 5883 5806 5723 6005 5845 8068 1760 5000 4240 10 1 161358585 9520 3.52 0.32 12 0.03 1677.00 18372.00 9440 20240731 -37.50 4240 20240112 39.15 9440 -37.50 20240731 4240 39.15 20240112 9440 -37.50 20240731 4240 39.15 20240112 0.28 N 082640 5000 8067 억 133120242 N N 6028 N 00 N
6 20241121 120650 55 60.00 KOSPI 보험 N N N Y 60 N 5880 -10 5 -0.17 139317780 23727 13.86 5950 5950 5850 7650 4130 5890 5871.70 82.50 0 -4105 6043 5966 5883 5806 5723 6005 5845 8068 1760 5000 4240 10 1 161358585 9488 3.51 0.32 12 0.01 1677.00 18372.00 9440 20240731 -37.71 4240 20240112 38.68 9440 -37.71 20240731 4240 38.68 20240112 9440 -37.71 20240731 4240 38.68 20240112 0.28 N 082640 5000 8067 억 133120242 N N 6028 N 00 N
7 20241121 110652 55 60.00 KOSPI 보험 N N N Y 60 N 5870 -20 5 -0.34 113272550 19294 11.27 5950 5950 5850 7650 4130 5890 5870.87 82.50 0 -3265 6043 5966 5883 5806 5723 6005 5845 8068 1760 5000 4240 10 1 161358585 9472 3.50 0.32 12 0.01 1677.00 18372.00 9440 20240731 -37.82 4240 20240112 38.44 9440 -37.82 20240731 4240 38.44 20240112 9440 -37.82 20240731 4240 38.44 20240112 0.28 N 082640 5000 8067 억 133120242 N N 6028 N 00 N
8 20241121 100655 55 60.00 KOSPI 보험 N N N Y 60 N 5880 -10 5 -0.17 64826210 11048 6.45 5950 5950 5850 7650 4130 5890 5867.69 82.50 0 177 6043 5966 5883 5806 5723 6005 5845 8068 1760 5000 4240 10 1 161358585 9488 3.51 0.32 12 0.01 1677.00 18372.00 9440 20240731 -37.71 4240 20240112 38.68 9440 -37.71 20240731 4240 38.68 20240112 9440 -37.71 20240731 4240 38.68 20240112 0.28 N 082640 5000 8067 억 133120242 N N 6028 N 00 N
9 20241121 090653 55 60.00 KOSPI 보험 N N N Y 60 N 5910 20 2 0.34 3054180 515 0.30 5950 5950 5900 7650 4130 5890 5930.45 82.50 0 -63 6043 5966 5883 5806 5723 6005 5845 8068 1760 5000 4240 10 1 161358585 9536 3.52 0.32 12 0.00 1677.00 18372.00 9440 20240731 -37.39 4240 20240112 39.39 9440 -37.39 20240731 4240 39.39 20240112 9440 -37.39 20240731 4240 39.39 20240112 0.28 N 082640 5000 8067 억 133120242 N N 6028 N 00 N
10 20241120 160647 55 60.00 KOSPI 보험 N N N Y 60 N 5890 90 2 1.55 1008212320 171201 94.43 5800 5960 5800 7540 4060 5800 5889.06 82.49 0 13539 6106 5952 5846 5692 5586 5900 5640 8068 1740 5000 4170 10 1 161358585 9504 3.51 0.32 12 0.11 1677.00 18372.00 9440 20240731 -37.61 4240 20240112 38.92 9440 -37.61 20240731 4240 38.92 20240112 9440 -37.61 20240731 4240 38.92 20240112 0.28 N 082640 5000 8067 억 133100442 N N 6028 N 00 N
11 20241120 150657 55 60.00 KOSPI 보험 N N N Y 60 N 5920 120 2 2.07 960473920 163109 89.97 5800 5960 5800 7540 4060 5800 5888.54 82.49 0 9684 6106 5952 5846 5692 5586 5900 5640 8068 1740 5000 4170 10 1 161358585 9552 3.53 0.32 12 0.10 1677.00 18372.00 9440 20240731 -37.29 4240 20240112 39.62 9440 -37.29 20240731 4240 39.62 20240112 9440 -37.29 20240731 4240 39.62 20240112 0.28 N 082640 5000 8067 억 133100442 N N 188 N 00 N
12 20241120 140658 55 60.00 KOSPI 보험 N N N Y 60 N 5930 130 2 2.24 821453010 139655 77.03 5800 5940 5800 7540 4060 5800 5882.02 82.49 0 3354 6106 5952 5846 5692 5586 5900 5640 8068 1740 5000 4170 10 1 161358585 9569 3.54 0.32 12 0.09 1677.00 18372.00 9440 20240731 -37.18 4240 20240112 39.86 9440 -37.18 20240731 4240 39.86 20240112 9440 -37.18 20240731 4240 39.86 20240112 0.28 N 082640 5000 8067 억 133100442 N N 188 N 00 N