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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160154,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8220,190,2,2.37,2658695640,325819,97.73,8030,8240,8020,10430,5630,8030,8159.82,28.09,0,102497,8190,8110,7980,7900,7770,8150,7940,974,2400,500,6100,10,1,194821031,16014,5.64,0.47,12,0.17,1457.00,17385.00,8240,20241128,-0.24,5796,20240105,41.82,8240,-0.24,20241128,5796,41.82,20240105,9550,-13.93,20241105,6830,20.35,20240105,0.01,N,003690,500,974 억,,54722008,N,N,1789,N,00,N
20241128,150158,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8230,200,2,2.49,2503097930,306900,92.05,8030,8230,8020,10430,5630,8030,8156.07,28.09,0,103332,8190,8110,7980,7900,7770,8150,7940,974,2400,500,6100,10,1,194821031,16034,5.65,0.47,12,0.16,1457.00,17385.00,8230,20241128,0.00,5796,20240105,41.99,8230,0.00,20241128,5796,41.99,20240105,9550,-13.82,20241105,6830,20.50,20240105,0.01,N,003690,500,974 억,,54722008,N,N,1789,N,00,N
20241128,140156,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8200,170,2,2.12,2134489010,261997,78.58,8030,8210,8020,10430,5630,8030,8147.00,28.09,0,99593,8190,8110,7980,7900,7770,8150,7940,974,2400,500,6100,10,1,194821031,15975,5.63,0.47,12,0.13,1457.00,17385.00,8210,20241128,-0.12,5796,20240105,41.48,8210,-0.12,20241128,5796,41.48,20240105,9550,-14.14,20241105,6830,20.06,20240105,0.01,N,003690,500,974 억,,54722008,N,N,1789,N,00,N
20241128,130155,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8200,170,2,2.12,1849330160,227204,68.15,8030,8210,8020,10430,5630,8030,8139.51,28.09,0,100560,8190,8110,7980,7900,7770,8150,7940,974,2400,500,6100,10,1,194821031,15975,5.63,0.47,12,0.12,1457.00,17385.00,8210,20241128,-0.12,5796,20240105,41.48,8210,-0.12,20241128,5796,41.48,20240105,9550,-14.14,20241105,6830,20.06,20240105,0.01,N,003690,500,974 억,,54722008,N,N,1789,N,00,N
20241128,120156,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8180,150,2,1.87,1341670510,165253,49.57,8030,8180,8020,10430,5630,8030,8118.89,28.09,0,74798,8190,8110,7980,7900,7770,8150,7940,974,2400,500,6100,10,1,194821031,15936,5.61,0.47,12,0.08,1457.00,17385.00,8180,20241115,0.00,5796,20240105,41.13,8180,0.00,20241115,5796,41.13,20240105,9550,-14.35,20241105,6830,19.77,20240105,0.01,N,003690,500,974 억,,54722008,N,N,1789,N,00,N
20241128,110155,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8120,90,2,1.12,645057170,79833,23.95,8030,8130,8020,10430,5630,8030,8080.08,28.09,0,23998,8190,8110,7980,7900,7770,8150,7940,974,2400,500,6100,10,1,194821031,15819,5.57,0.47,12,0.04,1457.00,17385.00,8180,20241115,-0.73,5796,20240105,40.10,8180,-0.73,20241115,5796,40.10,20240105,9550,-14.97,20241105,6830,18.89,20240105,0.01,N,003690,500,974 억,,54722008,N,N,1789,N,00,N
20241128,100156,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8050,20,2,0.25,221379860,27509,8.25,8030,8110,8020,10430,5630,8030,8047.54,28.09,0,-5043,8190,8110,7980,7900,7770,8150,7940,974,2400,500,6100,10,1,194821031,15683,5.53,0.46,12,0.01,1457.00,17385.00,8180,20241115,-1.59,5796,20240105,38.89,8180,-1.59,20241115,5796,38.89,20240105,9550,-15.71,20241105,6830,17.86,20240105,0.01,N,003690,500,974 억,,54722008,N,N,1789,N,00,N
20241128,090155,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8060,30,2,0.37,31980280,3960,1.19,8030,8110,8020,10430,5630,8030,8075.83,28.09,0,-656,8190,8110,7980,7900,7770,8150,7940,974,2400,500,6100,10,1,194821031,15703,5.53,0.46,12,0.00,1457.00,17385.00,8180,20241115,-1.47,5796,20240105,39.06,8180,-1.47,20241115,5796,39.06,20240105,9550,-15.60,20241105,6830,18.01,20240105,0.01,N,003690,500,974 억,,54722008,N,N,1789,N,00,N
20241127,160154,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8030,130,2,1.65,2664020590,333074,137.51,7850,8060,7850,10270,5530,7900,7998.21,28.04,0,118777,8040,7970,7850,7780,7660,8005,7815,974,2370,500,6000,10,1,194821031,15644,5.51,0.46,12,0.17,1457.00,17385.00,8180,20241115,-1.83,5796,20240105,38.54,8180,-1.83,20241115,5796,38.54,20240105,9550,-15.92,20241105,6830,17.57,20240105,0.01,N,003690,500,974 억,,54630950,N,N,1789,N,00,N
20241127,150155,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8040,140,2,1.77,2472409900,309239,127.67,7850,8060,7850,10270,5530,7900,7995.14,28.04,0,126554,8040,7970,7850,7780,7660,8005,7815,974,2370,500,6000,10,1,194821031,15664,5.52,0.46,12,0.16,1457.00,17385.00,8180,20241115,-1.71,5796,20240105,38.72,8180,-1.71,20241115,5796,38.72,20240105,9550,-15.81,20241105,6830,17.72,20240105,0.01,N,003690,500,974 억,,54630950,N,N,21,N,00,N
20241127,140155,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8020,120,2,1.52,1882387790,235889,97.39,7850,8050,7850,10270,5530,7900,7979.97,28.04,0,116001,8040,7970,7850,7780,7660,8005,7815,974,2370,500,6000,10,1,194821031,15625,5.50,0.46,12,0.12,1457.00,17385.00,8180,20241115,-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,003690,500,974 억,,54630950,N,N,21,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 20241128 160154 55 30.00 KOSPI 보험 N N N Y 40 N 8220 190 2 2.37 2658695640 325819 97.73 8030 8240 8020 10430 5630 8030 8159.82 28.09 0 102497 8190 8110 7980 7900 7770 8150 7940 974 2400 500 6100 10 1 194821031 16014 5.64 0.47 12 0.17 1457.00 17385.00 8240 20241128 -0.24 5796 20240105 41.82 8240 -0.24 20241128 5796 41.82 20240105 9550 -13.93 20241105 6830 20.35 20240105 0.01 N 003690 500 974 억 54722008 N N 1789 N 00 N
3 20241128 150158 55 30.00 KOSPI 보험 N N N Y 40 N 8230 200 2 2.49 2503097930 306900 92.05 8030 8230 8020 10430 5630 8030 8156.07 28.09 0 103332 8190 8110 7980 7900 7770 8150 7940 974 2400 500 6100 10 1 194821031 16034 5.65 0.47 12 0.16 1457.00 17385.00 8230 20241128 0.00 5796 20240105 41.99 8230 0.00 20241128 5796 41.99 20240105 9550 -13.82 20241105 6830 20.50 20240105 0.01 N 003690 500 974 억 54722008 N N 1789 N 00 N
4 20241128 140156 55 30.00 KOSPI 보험 N N N Y 40 N 8200 170 2 2.12 2134489010 261997 78.58 8030 8210 8020 10430 5630 8030 8147.00 28.09 0 99593 8190 8110 7980 7900 7770 8150 7940 974 2400 500 6100 10 1 194821031 15975 5.63 0.47 12 0.13 1457.00 17385.00 8210 20241128 -0.12 5796 20240105 41.48 8210 -0.12 20241128 5796 41.48 20240105 9550 -14.14 20241105 6830 20.06 20240105 0.01 N 003690 500 974 억 54722008 N N 1789 N 00 N
5 20241128 130155 55 30.00 KOSPI 보험 N N N Y 40 N 8200 170 2 2.12 1849330160 227204 68.15 8030 8210 8020 10430 5630 8030 8139.51 28.09 0 100560 8190 8110 7980 7900 7770 8150 7940 974 2400 500 6100 10 1 194821031 15975 5.63 0.47 12 0.12 1457.00 17385.00 8210 20241128 -0.12 5796 20240105 41.48 8210 -0.12 20241128 5796 41.48 20240105 9550 -14.14 20241105 6830 20.06 20240105 0.01 N 003690 500 974 억 54722008 N N 1789 N 00 N
6 20241128 120156 55 30.00 KOSPI 보험 N N N Y 40 N 8180 150 2 1.87 1341670510 165253 49.57 8030 8180 8020 10430 5630 8030 8118.89 28.09 0 74798 8190 8110 7980 7900 7770 8150 7940 974 2400 500 6100 10 1 194821031 15936 5.61 0.47 12 0.08 1457.00 17385.00 8180 20241115 0.00 5796 20240105 41.13 8180 0.00 20241115 5796 41.13 20240105 9550 -14.35 20241105 6830 19.77 20240105 0.01 N 003690 500 974 억 54722008 N N 1789 N 00 N
7 20241128 110155 55 30.00 KOSPI 보험 N N N Y 40 N 8120 90 2 1.12 645057170 79833 23.95 8030 8130 8020 10430 5630 8030 8080.08 28.09 0 23998 8190 8110 7980 7900 7770 8150 7940 974 2400 500 6100 10 1 194821031 15819 5.57 0.47 12 0.04 1457.00 17385.00 8180 20241115 -0.73 5796 20240105 40.10 8180 -0.73 20241115 5796 40.10 20240105 9550 -14.97 20241105 6830 18.89 20240105 0.01 N 003690 500 974 억 54722008 N N 1789 N 00 N
8 20241128 100156 55 30.00 KOSPI 보험 N N N Y 40 N 8050 20 2 0.25 221379860 27509 8.25 8030 8110 8020 10430 5630 8030 8047.54 28.09 0 -5043 8190 8110 7980 7900 7770 8150 7940 974 2400 500 6100 10 1 194821031 15683 5.53 0.46 12 0.01 1457.00 17385.00 8180 20241115 -1.59 5796 20240105 38.89 8180 -1.59 20241115 5796 38.89 20240105 9550 -15.71 20241105 6830 17.86 20240105 0.01 N 003690 500 974 억 54722008 N N 1789 N 00 N
9 20241128 090155 55 30.00 KOSPI 보험 N N N Y 40 N 8060 30 2 0.37 31980280 3960 1.19 8030 8110 8020 10430 5630 8030 8075.83 28.09 0 -656 8190 8110 7980 7900 7770 8150 7940 974 2400 500 6100 10 1 194821031 15703 5.53 0.46 12 0.00 1457.00 17385.00 8180 20241115 -1.47 5796 20240105 39.06 8180 -1.47 20241115 5796 39.06 20240105 9550 -15.60 20241105 6830 18.01 20240105 0.01 N 003690 500 974 억 54722008 N N 1789 N 00 N
10 20241127 160154 55 30.00 KOSPI 보험 N N N Y 40 N 8030 130 2 1.65 2664020590 333074 137.51 7850 8060 7850 10270 5530 7900 7998.21 28.04 0 118777 8040 7970 7850 7780 7660 8005 7815 974 2370 500 6000 10 1 194821031 15644 5.51 0.46 12 0.17 1457.00 17385.00 8180 20241115 -1.83 5796 20240105 38.54 8180 -1.83 20241115 5796 38.54 20240105 9550 -15.92 20241105 6830 17.57 20240105 0.01 N 003690 500 974 억 54630950 N N 1789 N 00 N
11 20241127 150155 55 30.00 KOSPI 보험 N N N Y 40 N 8040 140 2 1.77 2472409900 309239 127.67 7850 8060 7850 10270 5530 7900 7995.14 28.04 0 126554 8040 7970 7850 7780 7660 8005 7815 974 2370 500 6000 10 1 194821031 15664 5.52 0.46 12 0.16 1457.00 17385.00 8180 20241115 -1.71 5796 20240105 38.72 8180 -1.71 20241115 5796 38.72 20240105 9550 -15.81 20241105 6830 17.72 20240105 0.01 N 003690 500 974 억 54630950 N N 21 N 00 N
12 20241127 140155 55 30.00 KOSPI 보험 N N N Y 40 N 8020 120 2 1.52 1882387790 235889 97.39 7850 8050 7850 10270 5530 7900 7979.97 28.04 0 116001 8040 7970 7850 7780 7660 8005 7815 974 2370 500 6000 10 1 194821031 15625 5.50 0.46 12 0.12 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 500 974 억 54630950 N N 21 N 00 N