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
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
20241128,160729,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5810,110,2,1.93,692708400,119661,101.64,5800,5840,5690,7410,3990,5700,5788.91,82.46,0,40197,5913,5806,5753,5646,5593,5780,5620,8068,1710,5000,4100,10,1,161358585,9375,3.46,0.32,12,0.07,1677.00,18372.00,9440,20240731,-38.45,4240,20240112,37.03,9440,-38.45,20240731,4240,37.03,20240112,9440,-38.45,20240731,4240,37.03,20240112,0.27,N,082640,5000,8067 억,,133049767,N,N,8241,N,00,N
20241128,150742,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5800,100,2,1.75,423490210,73292,62.26,5800,5800,5690,7410,3990,5700,5778.12,82.46,0,22375,5913,5806,5753,5646,5593,5780,5620,8068,1710,5000,4100,10,1,161358585,9359,3.46,0.32,12,0.05,1677.00,18372.00,9440,20240731,-38.56,4240,20240112,36.79,9440,-38.56,20240731,4240,36.79,20240112,9440,-38.56,20240731,4240,36.79,20240112,0.27,N,082640,5000,8067 억,,133049767,N,N,8241,N,00,N
20241128,140740,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5800,100,2,1.75,348550950,60345,51.26,5800,5800,5690,7410,3990,5700,5775.97,82.46,0,22048,5913,5806,5753,5646,5593,5780,5620,8068,1710,5000,4100,10,1,161358585,9359,3.46,0.32,12,0.04,1677.00,18372.00,9440,20240731,-38.56,4240,20240112,36.79,9440,-38.56,20240731,4240,36.79,20240112,9440,-38.56,20240731,4240,36.79,20240112,0.27,N,082640,5000,8067 억,,133049767,N,N,8241,N,00,N
20241128,130738,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5790,90,2,1.58,312120560,54054,45.92,5800,5800,5690,7410,3990,5700,5774.24,82.46,0,21507,5913,5806,5753,5646,5593,5780,5620,8068,1710,5000,4100,10,1,161358585,9343,3.45,0.32,12,0.03,1677.00,18372.00,9440,20240731,-38.67,4240,20240112,36.56,9440,-38.67,20240731,4240,36.56,20240112,9440,-38.67,20240731,4240,36.56,20240112,0.27,N,082640,5000,8067 억,,133049767,N,N,8241,N,00,N
20241128,120741,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5790,90,2,1.58,277168100,48019,40.79,5800,5800,5690,7410,3990,5700,5772.05,82.46,0,19349,5913,5806,5753,5646,5593,5780,5620,8068,1710,5000,4100,10,1,161358585,9343,3.45,0.32,12,0.03,1677.00,18372.00,9440,20240731,-38.67,4240,20240112,36.56,9440,-38.67,20240731,4240,36.56,20240112,9440,-38.67,20240731,4240,36.56,20240112,0.27,N,082640,5000,8067 억,,133049767,N,N,8241,N,00,N
20241128,110743,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5770,70,2,1.23,133721920,23269,19.77,5800,5800,5690,7410,3990,5700,5746.78,82.46,0,2926,5913,5806,5753,5646,5593,5780,5620,8068,1710,5000,4100,10,1,161358585,9310,3.44,0.31,12,0.01,1677.00,18372.00,9440,20240731,-38.88,4240,20240112,36.08,9440,-38.88,20240731,4240,36.08,20240112,9440,-38.88,20240731,4240,36.08,20240112,0.27,N,082640,5000,8067 억,,133049767,N,N,8241,N,00,N
20241128,100742,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5770,70,2,1.23,69485860,12121,10.30,5800,5800,5690,7410,3990,5700,5732.68,82.46,0,-3483,5913,5806,5753,5646,5593,5780,5620,8068,1710,5000,4100,10,1,161358585,9310,3.44,0.31,12,0.01,1677.00,18372.00,9440,20240731,-38.88,4240,20240112,36.08,9440,-38.88,20240731,4240,36.08,20240112,9440,-38.88,20240731,4240,36.08,20240112,0.27,N,082640,5000,8067 억,,133049767,N,N,8241,N,00,N
20241128,090739,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5690,-10,5,-0.18,12854740,2244,1.91,5800,5800,5690,7410,3990,5700,5728.49,82.46,0,-1047,5913,5806,5753,5646,5593,5780,5620,8068,1710,5000,4100,10,1,161358585,9181,3.39,0.31,12,0.00,1677.00,18372.00,9440,20240731,-39.72,4240,20240112,34.20,9440,-39.72,20240731,4240,34.20,20240112,9440,-39.72,20240731,4240,34.20,20240112,0.27,N,082640,5000,8067 억,,133049767,N,N,8241,N,00,N
20241127,160722,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5700,-40,5,-0.70,677574880,117693,140.07,5760,5860,5700,7460,4020,5740,5757.14,82.45,0,14757,5926,5832,5746,5652,5566,5790,5610,8068,1720,5000,4130,10,1,161358585,9197,3.40,0.31,12,0.07,1677.00,18372.00,9440,20240731,-39.62,4240,20240112,34.43,9440,-39.62,20240731,4240,34.43,20240112,9440,-39.62,20240731,4240,34.43,20240112,0.27,N,082640,5000,8067 억,,133039434,N,N,8241,N,00,N
20241127,150735,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5720,-20,5,-0.35,590515510,102433,121.91,5760,5860,5700,7460,4020,5740,5764.90,82.45,0,21248,5926,5832,5746,5652,5566,5790,5610,8068,1720,5000,4130,10,1,161358585,9230,3.41,0.31,12,0.06,1677.00,18372.00,9440,20240731,-39.41,4240,20240112,34.91,9440,-39.41,20240731,4240,34.91,20240112,9440,-39.41,20240731,4240,34.91,20240112,0.27,N,082640,5000,8067 억,,133039434,N,N,11,N,00,N
20241127,140736,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5740,0,3,0.00,472763440,81862,97.43,5760,5860,5710,7460,4020,5740,5775.13,82.45,0,22223,5926,5832,5746,5652,5566,5790,5610,8068,1720,5000,4130,10,1,161358585,9262,3.42,0.31,12,0.05,1677.00,18372.00,9440,20240731,-39.19,4240,20240112,35.38,9440,-39.19,20240731,4240,35.38,20240112,9440,-39.19,20240731,4240,35.38,20240112,0.27,N,082640,5000,8067 억,,133039434,N,N,11,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 160729 55 60.00 KOSPI 보험 N N N Y 60 N 5810 110 2 1.93 692708400 119661 101.64 5800 5840 5690 7410 3990 5700 5788.91 82.46 0 40197 5913 5806 5753 5646 5593 5780 5620 8068 1710 5000 4100 10 1 161358585 9375 3.46 0.32 12 0.07 1677.00 18372.00 9440 20240731 -38.45 4240 20240112 37.03 9440 -38.45 20240731 4240 37.03 20240112 9440 -38.45 20240731 4240 37.03 20240112 0.27 N 082640 5000 8067 억 133049767 N N 8241 N 00 N
3 20241128 150742 55 60.00 KOSPI 보험 N N N Y 60 N 5800 100 2 1.75 423490210 73292 62.26 5800 5800 5690 7410 3990 5700 5778.12 82.46 0 22375 5913 5806 5753 5646 5593 5780 5620 8068 1710 5000 4100 10 1 161358585 9359 3.46 0.32 12 0.05 1677.00 18372.00 9440 20240731 -38.56 4240 20240112 36.79 9440 -38.56 20240731 4240 36.79 20240112 9440 -38.56 20240731 4240 36.79 20240112 0.27 N 082640 5000 8067 억 133049767 N N 8241 N 00 N
4 20241128 140740 55 60.00 KOSPI 보험 N N N Y 60 N 5800 100 2 1.75 348550950 60345 51.26 5800 5800 5690 7410 3990 5700 5775.97 82.46 0 22048 5913 5806 5753 5646 5593 5780 5620 8068 1710 5000 4100 10 1 161358585 9359 3.46 0.32 12 0.04 1677.00 18372.00 9440 20240731 -38.56 4240 20240112 36.79 9440 -38.56 20240731 4240 36.79 20240112 9440 -38.56 20240731 4240 36.79 20240112 0.27 N 082640 5000 8067 억 133049767 N N 8241 N 00 N
5 20241128 130738 55 60.00 KOSPI 보험 N N N Y 60 N 5790 90 2 1.58 312120560 54054 45.92 5800 5800 5690 7410 3990 5700 5774.24 82.46 0 21507 5913 5806 5753 5646 5593 5780 5620 8068 1710 5000 4100 10 1 161358585 9343 3.45 0.32 12 0.03 1677.00 18372.00 9440 20240731 -38.67 4240 20240112 36.56 9440 -38.67 20240731 4240 36.56 20240112 9440 -38.67 20240731 4240 36.56 20240112 0.27 N 082640 5000 8067 억 133049767 N N 8241 N 00 N
6 20241128 120741 55 60.00 KOSPI 보험 N N N Y 60 N 5790 90 2 1.58 277168100 48019 40.79 5800 5800 5690 7410 3990 5700 5772.05 82.46 0 19349 5913 5806 5753 5646 5593 5780 5620 8068 1710 5000 4100 10 1 161358585 9343 3.45 0.32 12 0.03 1677.00 18372.00 9440 20240731 -38.67 4240 20240112 36.56 9440 -38.67 20240731 4240 36.56 20240112 9440 -38.67 20240731 4240 36.56 20240112 0.27 N 082640 5000 8067 억 133049767 N N 8241 N 00 N
7 20241128 110743 55 60.00 KOSPI 보험 N N N Y 60 N 5770 70 2 1.23 133721920 23269 19.77 5800 5800 5690 7410 3990 5700 5746.78 82.46 0 2926 5913 5806 5753 5646 5593 5780 5620 8068 1710 5000 4100 10 1 161358585 9310 3.44 0.31 12 0.01 1677.00 18372.00 9440 20240731 -38.88 4240 20240112 36.08 9440 -38.88 20240731 4240 36.08 20240112 9440 -38.88 20240731 4240 36.08 20240112 0.27 N 082640 5000 8067 억 133049767 N N 8241 N 00 N
8 20241128 100742 55 60.00 KOSPI 보험 N N N Y 60 N 5770 70 2 1.23 69485860 12121 10.30 5800 5800 5690 7410 3990 5700 5732.68 82.46 0 -3483 5913 5806 5753 5646 5593 5780 5620 8068 1710 5000 4100 10 1 161358585 9310 3.44 0.31 12 0.01 1677.00 18372.00 9440 20240731 -38.88 4240 20240112 36.08 9440 -38.88 20240731 4240 36.08 20240112 9440 -38.88 20240731 4240 36.08 20240112 0.27 N 082640 5000 8067 억 133049767 N N 8241 N 00 N
9 20241128 090739 55 60.00 KOSPI 보험 N N N Y 60 N 5690 -10 5 -0.18 12854740 2244 1.91 5800 5800 5690 7410 3990 5700 5728.49 82.46 0 -1047 5913 5806 5753 5646 5593 5780 5620 8068 1710 5000 4100 10 1 161358585 9181 3.39 0.31 12 0.00 1677.00 18372.00 9440 20240731 -39.72 4240 20240112 34.20 9440 -39.72 20240731 4240 34.20 20240112 9440 -39.72 20240731 4240 34.20 20240112 0.27 N 082640 5000 8067 억 133049767 N N 8241 N 00 N
10 20241127 160722 55 60.00 KOSPI 보험 N N N Y 60 N 5700 -40 5 -0.70 677574880 117693 140.07 5760 5860 5700 7460 4020 5740 5757.14 82.45 0 14757 5926 5832 5746 5652 5566 5790 5610 8068 1720 5000 4130 10 1 161358585 9197 3.40 0.31 12 0.07 1677.00 18372.00 9440 20240731 -39.62 4240 20240112 34.43 9440 -39.62 20240731 4240 34.43 20240112 9440 -39.62 20240731 4240 34.43 20240112 0.27 N 082640 5000 8067 억 133039434 N N 8241 N 00 N
11 20241127 150735 55 60.00 KOSPI 보험 N N N Y 60 N 5720 -20 5 -0.35 590515510 102433 121.91 5760 5860 5700 7460 4020 5740 5764.90 82.45 0 21248 5926 5832 5746 5652 5566 5790 5610 8068 1720 5000 4130 10 1 161358585 9230 3.41 0.31 12 0.06 1677.00 18372.00 9440 20240731 -39.41 4240 20240112 34.91 9440 -39.41 20240731 4240 34.91 20240112 9440 -39.41 20240731 4240 34.91 20240112 0.27 N 082640 5000 8067 억 133039434 N N 11 N 00 N
12 20241127 140736 55 60.00 KOSPI 보험 N N N Y 60 N 5740 0 3 0.00 472763440 81862 97.43 5760 5860 5710 7460 4020 5740 5775.13 82.45 0 22223 5926 5832 5746 5652 5566 5790 5610 8068 1720 5000 4130 10 1 161358585 9262 3.42 0.31 12 0.05 1677.00 18372.00 9440 20240731 -39.19 4240 20240112 35.38 9440 -39.19 20240731 4240 35.38 20240112 9440 -39.19 20240731 4240 35.38 20240112 0.27 N 082640 5000 8067 억 133039434 N N 11 N 00 N