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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000370/price/prices-20241201.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
20241203,160105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4475,125,2,2.87,1652672195,368862,235.78,4275,4545,4275,5650,3045,4350,4480.47,16.54,0,217524,4496,4422,4351,4277,4206,4387,4242,5837,1300,5000,3210,5,1,116738915,5224,2.80,0.21,12,0.32,1598.00,20892.00,6230,20240820,-28.17,3800,20240122,17.76,6230,-28.17,20240820,3800,17.76,20240122,6230,-28.17,20240820,3800,17.76,20240122,0.55,N,000370,5000,5836 억,,19312960,N,N,660,N,00,N
20241203,150105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4490,140,2,3.22,1467360890,327448,209.30,4275,4545,4275,5650,3045,4350,4481.20,16.54,0,189771,4496,4422,4351,4277,4206,4387,4242,5837,1300,5000,3210,5,1,116738915,5242,2.81,0.21,12,0.28,1598.00,20892.00,6230,20240820,-27.93,3800,20240122,18.16,6230,-27.93,20240820,3800,18.16,20240122,6230,-27.93,20240820,3800,18.16,20240122,0.55,N,000370,5000,5836 억,,19312960,N,N,0,N,00,N
20241203,140105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4495,145,2,3.33,1056457690,235782,150.71,4275,4545,4275,5650,3045,4350,4480.65,16.54,0,114194,4496,4422,4351,4277,4206,4387,4242,5837,1300,5000,3210,5,1,116738915,5247,2.81,0.22,12,0.20,1598.00,20892.00,6230,20240820,-27.85,3800,20240122,18.29,6230,-27.85,20240820,3800,18.29,20240122,6230,-27.85,20240820,3800,18.29,20240122,0.55,N,000370,5000,5836 억,,19312960,N,N,0,N,00,N
20241203,130105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4545,195,2,4.48,767806980,171592,109.68,4275,4545,4275,5650,3045,4350,4474.61,16.54,0,87690,4496,4422,4351,4277,4206,4387,4242,5837,1300,5000,3210,5,1,116738915,5306,2.84,0.22,12,0.15,1598.00,20892.00,6230,20240820,-27.05,3800,20240122,19.61,6230,-27.05,20240820,3800,19.61,20240122,6230,-27.05,20240820,3800,19.61,20240122,0.55,N,000370,5000,5836 억,,19312960,N,N,0,N,00,N
20241203,120106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4520,170,2,3.91,578168180,129757,82.94,4275,4525,4275,5650,3045,4350,4455.78,16.54,0,71262,4496,4422,4351,4277,4206,4387,4242,5837,1300,5000,3210,5,1,116738915,5277,2.83,0.22,12,0.11,1598.00,20892.00,6230,20240820,-27.45,3800,20240122,18.95,6230,-27.45,20240820,3800,18.95,20240122,6230,-27.45,20240820,3800,18.95,20240122,0.55,N,000370,5000,5836 억,,19312960,N,N,0,N,00,N
20241203,110106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4495,145,2,3.33,425638470,95929,61.32,4275,4495,4275,5650,3045,4350,4437.02,16.54,0,56667,4496,4422,4351,4277,4206,4387,4242,5837,1300,5000,3210,5,1,116738915,5247,2.81,0.22,12,0.08,1598.00,20892.00,6230,20240820,-27.85,3800,20240122,18.29,6230,-27.85,20240820,3800,18.29,20240122,6230,-27.85,20240820,3800,18.29,20240122,0.55,N,000370,5000,5836 억,,19312960,N,N,0,N,00,N
20241203,100105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4435,85,2,1.95,143997605,32712,20.91,4275,4455,4275,5650,3045,4350,4401.98,16.54,0,15083,4496,4422,4351,4277,4206,4387,4242,5837,1300,5000,3210,5,1,116738915,5177,2.78,0.21,12,0.03,1598.00,20892.00,6230,20240820,-28.81,3800,20240122,16.71,6230,-28.81,20240820,3800,16.71,20240122,6230,-28.81,20240820,3800,16.71,20240122,0.55,N,000370,5000,5836 억,,19312960,N,N,0,N,00,N
20241203,090105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4345,-5,5,-0.11,19071750,4461,2.85,4275,4345,4275,5650,3045,4350,4275.22,16.54,0,922,4496,4422,4351,4277,4206,4387,4242,5837,1300,5000,3210,5,1,116738915,5072,2.72,0.21,12,0.00,1598.00,20892.00,6230,20240820,-30.26,3800,20240122,14.34,6230,-30.26,20240820,3800,14.34,20240122,6230,-30.26,20240820,3800,14.34,20240122,0.55,N,000370,5000,5836 억,,19312960,N,N,0,N,00,N
20241202,160105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4350,-25,5,-0.57,677481670,156288,97.29,4405,4425,4280,5680,3065,4375,4334.83,16.51,0,24410,4571,4472,4416,4317,4261,4445,4290,5837,1305,5000,3230,5,1,116738915,5078,2.72,0.21,12,0.13,1598.00,20892.00,6230,20240820,-30.18,3800,20240122,14.47,6230,-30.18,20240820,3800,14.47,20240122,6230,-30.18,20240820,3800,14.47,20240122,0.56,N,000370,5000,5836 억,,19272088,N,N,0,N,00,N
20241202,150105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4345,-30,5,-0.69,644916730,148779,92.61,4405,4425,4280,5680,3065,4375,4334.73,16.51,0,24935,4571,4472,4416,4317,4261,4445,4290,5837,1305,5000,3230,5,1,116738915,5072,2.72,0.21,12,0.13,1598.00,20892.00,6230,20240820,-30.26,3800,20240122,14.34,6230,-30.26,20240820,3800,14.34,20240122,6230,-30.26,20240820,3800,14.34,20240122,0.56,N,000370,5000,5836 억,,19272088,N,N,0,N,00,N
20241202,140105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4360,-15,5,-0.34,519827115,119901,74.64,4405,4425,4280,5680,3065,4375,4335.47,16.51,0,16014,4571,4472,4416,4317,4261,4445,4290,5837,1305,5000,3230,5,1,116738915,5090,2.73,0.21,12,0.10,1598.00,20892.00,6230,20240820,-30.02,3800,20240122,14.74,6230,-30.02,20240820,3800,14.74,20240122,6230,-30.02,20240820,3800,14.74,20240122,0.56,N,000370,5000,5836 억,,19272088,N,N,0,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 20241203 160105 55 60.00 KOSPI 보험 N N N Y 60 N 4475 125 2 2.87 1652672195 368862 235.78 4275 4545 4275 5650 3045 4350 4480.47 16.54 0 217524 4496 4422 4351 4277 4206 4387 4242 5837 1300 5000 3210 5 1 116738915 5224 2.80 0.21 12 0.32 1598.00 20892.00 6230 20240820 -28.17 3800 20240122 17.76 6230 -28.17 20240820 3800 17.76 20240122 6230 -28.17 20240820 3800 17.76 20240122 0.55 N 000370 5000 5836 억 19312960 N N 660 N 00 N
3 20241203 150105 55 60.00 KOSPI 보험 N N N Y 60 N 4490 140 2 3.22 1467360890 327448 209.30 4275 4545 4275 5650 3045 4350 4481.20 16.54 0 189771 4496 4422 4351 4277 4206 4387 4242 5837 1300 5000 3210 5 1 116738915 5242 2.81 0.21 12 0.28 1598.00 20892.00 6230 20240820 -27.93 3800 20240122 18.16 6230 -27.93 20240820 3800 18.16 20240122 6230 -27.93 20240820 3800 18.16 20240122 0.55 N 000370 5000 5836 억 19312960 N N 0 N 00 N
4 20241203 140105 55 60.00 KOSPI 보험 N N N Y 60 N 4495 145 2 3.33 1056457690 235782 150.71 4275 4545 4275 5650 3045 4350 4480.65 16.54 0 114194 4496 4422 4351 4277 4206 4387 4242 5837 1300 5000 3210 5 1 116738915 5247 2.81 0.22 12 0.20 1598.00 20892.00 6230 20240820 -27.85 3800 20240122 18.29 6230 -27.85 20240820 3800 18.29 20240122 6230 -27.85 20240820 3800 18.29 20240122 0.55 N 000370 5000 5836 억 19312960 N N 0 N 00 N
5 20241203 130105 55 60.00 KOSPI 보험 N N N Y 60 N 4545 195 2 4.48 767806980 171592 109.68 4275 4545 4275 5650 3045 4350 4474.61 16.54 0 87690 4496 4422 4351 4277 4206 4387 4242 5837 1300 5000 3210 5 1 116738915 5306 2.84 0.22 12 0.15 1598.00 20892.00 6230 20240820 -27.05 3800 20240122 19.61 6230 -27.05 20240820 3800 19.61 20240122 6230 -27.05 20240820 3800 19.61 20240122 0.55 N 000370 5000 5836 억 19312960 N N 0 N 00 N
6 20241203 120106 55 60.00 KOSPI 보험 N N N Y 60 N 4520 170 2 3.91 578168180 129757 82.94 4275 4525 4275 5650 3045 4350 4455.78 16.54 0 71262 4496 4422 4351 4277 4206 4387 4242 5837 1300 5000 3210 5 1 116738915 5277 2.83 0.22 12 0.11 1598.00 20892.00 6230 20240820 -27.45 3800 20240122 18.95 6230 -27.45 20240820 3800 18.95 20240122 6230 -27.45 20240820 3800 18.95 20240122 0.55 N 000370 5000 5836 억 19312960 N N 0 N 00 N
7 20241203 110106 55 60.00 KOSPI 보험 N N N Y 60 N 4495 145 2 3.33 425638470 95929 61.32 4275 4495 4275 5650 3045 4350 4437.02 16.54 0 56667 4496 4422 4351 4277 4206 4387 4242 5837 1300 5000 3210 5 1 116738915 5247 2.81 0.22 12 0.08 1598.00 20892.00 6230 20240820 -27.85 3800 20240122 18.29 6230 -27.85 20240820 3800 18.29 20240122 6230 -27.85 20240820 3800 18.29 20240122 0.55 N 000370 5000 5836 억 19312960 N N 0 N 00 N
8 20241203 100105 55 60.00 KOSPI 보험 N N N Y 60 N 4435 85 2 1.95 143997605 32712 20.91 4275 4455 4275 5650 3045 4350 4401.98 16.54 0 15083 4496 4422 4351 4277 4206 4387 4242 5837 1300 5000 3210 5 1 116738915 5177 2.78 0.21 12 0.03 1598.00 20892.00 6230 20240820 -28.81 3800 20240122 16.71 6230 -28.81 20240820 3800 16.71 20240122 6230 -28.81 20240820 3800 16.71 20240122 0.55 N 000370 5000 5836 억 19312960 N N 0 N 00 N
9 20241203 090105 55 60.00 KOSPI 보험 N N N Y 60 N 4345 -5 5 -0.11 19071750 4461 2.85 4275 4345 4275 5650 3045 4350 4275.22 16.54 0 922 4496 4422 4351 4277 4206 4387 4242 5837 1300 5000 3210 5 1 116738915 5072 2.72 0.21 12 0.00 1598.00 20892.00 6230 20240820 -30.26 3800 20240122 14.34 6230 -30.26 20240820 3800 14.34 20240122 6230 -30.26 20240820 3800 14.34 20240122 0.55 N 000370 5000 5836 억 19312960 N N 0 N 00 N
10 20241202 160105 55 60.00 KOSPI 보험 N N N Y 60 N 4350 -25 5 -0.57 677481670 156288 97.29 4405 4425 4280 5680 3065 4375 4334.83 16.51 0 24410 4571 4472 4416 4317 4261 4445 4290 5837 1305 5000 3230 5 1 116738915 5078 2.72 0.21 12 0.13 1598.00 20892.00 6230 20240820 -30.18 3800 20240122 14.47 6230 -30.18 20240820 3800 14.47 20240122 6230 -30.18 20240820 3800 14.47 20240122 0.56 N 000370 5000 5836 억 19272088 N N 0 N 00 N
11 20241202 150105 55 60.00 KOSPI 보험 N N N Y 60 N 4345 -30 5 -0.69 644916730 148779 92.61 4405 4425 4280 5680 3065 4375 4334.73 16.51 0 24935 4571 4472 4416 4317 4261 4445 4290 5837 1305 5000 3230 5 1 116738915 5072 2.72 0.21 12 0.13 1598.00 20892.00 6230 20240820 -30.26 3800 20240122 14.34 6230 -30.26 20240820 3800 14.34 20240122 6230 -30.26 20240820 3800 14.34 20240122 0.56 N 000370 5000 5836 억 19272088 N N 0 N 00 N
12 20241202 140105 55 60.00 KOSPI 보험 N N N Y 60 N 4360 -15 5 -0.34 519827115 119901 74.64 4405 4425 4280 5680 3065 4375 4335.47 16.51 0 16014 4571 4472 4416 4317 4261 4445 4290 5837 1305 5000 3230 5 1 116738915 5090 2.73 0.21 12 0.10 1598.00 20892.00 6230 20240820 -30.02 3800 20240122 14.74 6230 -30.02 20240820 3800 14.74 20240122 6230 -30.02 20240820 3800 14.74 20240122 0.56 N 000370 5000 5836 억 19272088 N N 0 N 00 N