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
000400/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
20241203,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,2085,35,2,1.71,375163635,180245,95.96,2030,2120,2030,2665,1435,2050,2081.41,1.24,0,8220,2096,2073,2032,2009,1968,2084,2020,3103,615,1000,1430,5,1,310336320,6471,2.15,0.51,12,0.06,972.00,4052.00,4090,20240626,-49.02,1909,20241120,9.22,4090,-49.02,20240626,1909,9.22,20241120,4090,-49.02,20240626,1909,9.22,20241120,0.57,N,000400,1000,3103 억,,3849719,N,N,1023,N,00,N
20241203,150106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,2090,40,2,1.95,358994285,172487,91.83,2030,2120,2030,2665,1435,2050,2081.28,1.24,0,11806,2096,2073,2032,2009,1968,2084,2020,3103,615,1000,1430,5,1,310336320,6486,2.15,0.52,12,0.06,972.00,4052.00,4090,20240626,-48.90,1909,20241120,9.48,4090,-48.90,20240626,1909,9.48,20241120,4090,-48.90,20240626,1909,9.48,20241120,0.57,N,000400,1000,3103 억,,3849719,N,N,10,N,00,N
20241203,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,2075,25,2,1.22,345377265,165950,88.35,2030,2120,2030,2665,1435,2050,2081.21,1.24,0,13566,2096,2073,2032,2009,1968,2084,2020,3103,615,1000,1430,5,1,310336320,6439,2.13,0.51,12,0.05,972.00,4052.00,4090,20240626,-49.27,1909,20241120,8.70,4090,-49.27,20240626,1909,8.70,20241120,4090,-49.27,20240626,1909,8.70,20241120,0.57,N,000400,1000,3103 억,,3849719,N,N,10,N,00,N
20241203,130106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,2065,15,2,0.73,323633885,155447,82.76,2030,2120,2030,2665,1435,2050,2081.96,1.24,0,14403,2096,2073,2032,2009,1968,2084,2020,3103,615,1000,1430,5,1,310336320,6408,2.12,0.51,12,0.05,972.00,4052.00,4090,20240626,-49.51,1909,20241120,8.17,4090,-49.51,20240626,1909,8.17,20241120,4090,-49.51,20240626,1909,8.17,20241120,0.57,N,000400,1000,3103 억,,3849719,N,N,10,N,00,N
20241203,120107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,2090,40,2,1.95,252805735,121195,64.53,2030,2120,2030,2665,1435,2050,2085.94,1.24,0,8766,2096,2073,2032,2009,1968,2084,2020,3103,615,1000,1430,5,1,310336320,6486,2.15,0.52,12,0.04,972.00,4052.00,4090,20240626,-48.90,1909,20241120,9.48,4090,-48.90,20240626,1909,9.48,20241120,4090,-48.90,20240626,1909,9.48,20241120,0.57,N,000400,1000,3103 억,,3849719,N,N,10,N,00,N
20241203,110106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,2100,50,2,2.44,147934660,71174,37.89,2030,2100,2030,2665,1435,2050,2078.49,1.24,0,9542,2096,2073,2032,2009,1968,2084,2020,3103,615,1000,1430,5,1,310336320,6517,2.16,0.52,12,0.02,972.00,4052.00,4090,20240626,-48.66,1909,20241120,10.01,4090,-48.66,20240626,1909,10.01,20241120,4090,-48.66,20240626,1909,10.01,20241120,0.57,N,000400,1000,3103 억,,3849719,N,N,10,N,00,N
20241203,100106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,2060,10,2,0.49,58716040,28440,15.14,2030,2080,2030,2665,1435,2050,2064.56,1.24,0,5139,2096,2073,2032,2009,1968,2084,2020,3103,615,1000,1430,5,1,310336320,6393,2.12,0.51,12,0.01,972.00,4052.00,4090,20240626,-49.63,1909,20241120,7.91,4090,-49.63,20240626,1909,7.91,20241120,4090,-49.63,20240626,1909,7.91,20241120,0.57,N,000400,1000,3103 억,,3849719,N,N,10,N,00,N
20241203,090106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,2050,0,3,0.00,1840365,906,0.48,2030,2050,2030,2665,1435,2050,2031.31,1.24,0,112,2096,2073,2032,2009,1968,2084,2020,3103,615,1000,1430,5,1,310336320,6362,2.11,0.51,12,0.00,972.00,4052.00,4090,20240626,-49.88,1909,20241120,7.39,4090,-49.88,20240626,1909,7.39,20241120,4090,-49.88,20240626,1909,7.39,20241120,0.57,N,000400,1000,3103 억,,3849719,N,N,10,N,00,N
20241202,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,2050,15,2,0.74,381899817,187411,116.13,2035,2055,1991,2645,1425,2035,2037.76,1.23,0,48887,2078,2056,2028,2006,1978,2042,1992,3103,610,1000,1420,5,1,310336320,6362,2.11,0.51,12,0.06,972.00,4052.00,4090,20240626,-49.88,1909,20241120,7.39,4090,-49.88,20240626,1909,7.39,20241120,4090,-49.88,20240626,1909,7.39,20241120,0.56,N,000400,1000,3103 억,,3826484,N,N,10,N,00,N
20241202,150106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,2045,10,2,0.49,365538752,179403,111.16,2035,2055,1991,2645,1425,2035,2037.53,1.23,0,48680,2078,2056,2028,2006,1978,2042,1992,3103,610,1000,1420,5,1,310336320,6346,2.10,0.50,12,0.06,972.00,4052.00,4090,20240626,-50.00,1909,20241120,7.12,4090,-50.00,20240626,1909,7.12,20241120,4090,-50.00,20240626,1909,7.12,20241120,0.56,N,000400,1000,3103 억,,3826484,N,N,3,N,00,N
20241202,140105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,2040,5,2,0.25,335600897,164753,102.09,2035,2055,1991,2645,1425,2035,2036.99,1.23,0,43648,2078,2056,2028,2006,1978,2042,1992,3103,610,1000,1420,5,1,310336320,6331,2.10,0.50,12,0.05,972.00,4052.00,4090,20240626,-50.12,1909,20241120,6.86,4090,-50.12,20240626,1909,6.86,20241120,4090,-50.12,20240626,1909,6.86,20241120,0.56,N,000400,1000,3103 억,,3826484,N,N,3,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 160106 55 60.00 KOSPI 보험 N N N Y 60 N 2085 35 2 1.71 375163635 180245 95.96 2030 2120 2030 2665 1435 2050 2081.41 1.24 0 8220 2096 2073 2032 2009 1968 2084 2020 3103 615 1000 1430 5 1 310336320 6471 2.15 0.51 12 0.06 972.00 4052.00 4090 20240626 -49.02 1909 20241120 9.22 4090 -49.02 20240626 1909 9.22 20241120 4090 -49.02 20240626 1909 9.22 20241120 0.57 N 000400 1000 3103 억 3849719 N N 1023 N 00 N
3 20241203 150106 55 60.00 KOSPI 보험 N N N Y 60 N 2090 40 2 1.95 358994285 172487 91.83 2030 2120 2030 2665 1435 2050 2081.28 1.24 0 11806 2096 2073 2032 2009 1968 2084 2020 3103 615 1000 1430 5 1 310336320 6486 2.15 0.52 12 0.06 972.00 4052.00 4090 20240626 -48.90 1909 20241120 9.48 4090 -48.90 20240626 1909 9.48 20241120 4090 -48.90 20240626 1909 9.48 20241120 0.57 N 000400 1000 3103 억 3849719 N N 10 N 00 N
4 20241203 140106 55 60.00 KOSPI 보험 N N N Y 60 N 2075 25 2 1.22 345377265 165950 88.35 2030 2120 2030 2665 1435 2050 2081.21 1.24 0 13566 2096 2073 2032 2009 1968 2084 2020 3103 615 1000 1430 5 1 310336320 6439 2.13 0.51 12 0.05 972.00 4052.00 4090 20240626 -49.27 1909 20241120 8.70 4090 -49.27 20240626 1909 8.70 20241120 4090 -49.27 20240626 1909 8.70 20241120 0.57 N 000400 1000 3103 억 3849719 N N 10 N 00 N
5 20241203 130106 55 60.00 KOSPI 보험 N N N Y 60 N 2065 15 2 0.73 323633885 155447 82.76 2030 2120 2030 2665 1435 2050 2081.96 1.24 0 14403 2096 2073 2032 2009 1968 2084 2020 3103 615 1000 1430 5 1 310336320 6408 2.12 0.51 12 0.05 972.00 4052.00 4090 20240626 -49.51 1909 20241120 8.17 4090 -49.51 20240626 1909 8.17 20241120 4090 -49.51 20240626 1909 8.17 20241120 0.57 N 000400 1000 3103 억 3849719 N N 10 N 00 N
6 20241203 120107 55 60.00 KOSPI 보험 N N N Y 60 N 2090 40 2 1.95 252805735 121195 64.53 2030 2120 2030 2665 1435 2050 2085.94 1.24 0 8766 2096 2073 2032 2009 1968 2084 2020 3103 615 1000 1430 5 1 310336320 6486 2.15 0.52 12 0.04 972.00 4052.00 4090 20240626 -48.90 1909 20241120 9.48 4090 -48.90 20240626 1909 9.48 20241120 4090 -48.90 20240626 1909 9.48 20241120 0.57 N 000400 1000 3103 억 3849719 N N 10 N 00 N
7 20241203 110106 55 60.00 KOSPI 보험 N N N Y 60 N 2100 50 2 2.44 147934660 71174 37.89 2030 2100 2030 2665 1435 2050 2078.49 1.24 0 9542 2096 2073 2032 2009 1968 2084 2020 3103 615 1000 1430 5 1 310336320 6517 2.16 0.52 12 0.02 972.00 4052.00 4090 20240626 -48.66 1909 20241120 10.01 4090 -48.66 20240626 1909 10.01 20241120 4090 -48.66 20240626 1909 10.01 20241120 0.57 N 000400 1000 3103 억 3849719 N N 10 N 00 N
8 20241203 100106 55 60.00 KOSPI 보험 N N N Y 60 N 2060 10 2 0.49 58716040 28440 15.14 2030 2080 2030 2665 1435 2050 2064.56 1.24 0 5139 2096 2073 2032 2009 1968 2084 2020 3103 615 1000 1430 5 1 310336320 6393 2.12 0.51 12 0.01 972.00 4052.00 4090 20240626 -49.63 1909 20241120 7.91 4090 -49.63 20240626 1909 7.91 20241120 4090 -49.63 20240626 1909 7.91 20241120 0.57 N 000400 1000 3103 억 3849719 N N 10 N 00 N
9 20241203 090106 55 60.00 KOSPI 보험 N N N Y 60 N 2050 0 3 0.00 1840365 906 0.48 2030 2050 2030 2665 1435 2050 2031.31 1.24 0 112 2096 2073 2032 2009 1968 2084 2020 3103 615 1000 1430 5 1 310336320 6362 2.11 0.51 12 0.00 972.00 4052.00 4090 20240626 -49.88 1909 20241120 7.39 4090 -49.88 20240626 1909 7.39 20241120 4090 -49.88 20240626 1909 7.39 20241120 0.57 N 000400 1000 3103 억 3849719 N N 10 N 00 N
10 20241202 160106 55 60.00 KOSPI 보험 N N N Y 60 N 2050 15 2 0.74 381899817 187411 116.13 2035 2055 1991 2645 1425 2035 2037.76 1.23 0 48887 2078 2056 2028 2006 1978 2042 1992 3103 610 1000 1420 5 1 310336320 6362 2.11 0.51 12 0.06 972.00 4052.00 4090 20240626 -49.88 1909 20241120 7.39 4090 -49.88 20240626 1909 7.39 20241120 4090 -49.88 20240626 1909 7.39 20241120 0.56 N 000400 1000 3103 억 3826484 N N 10 N 00 N
11 20241202 150106 55 60.00 KOSPI 보험 N N N Y 60 N 2045 10 2 0.49 365538752 179403 111.16 2035 2055 1991 2645 1425 2035 2037.53 1.23 0 48680 2078 2056 2028 2006 1978 2042 1992 3103 610 1000 1420 5 1 310336320 6346 2.10 0.50 12 0.06 972.00 4052.00 4090 20240626 -50.00 1909 20241120 7.12 4090 -50.00 20240626 1909 7.12 20241120 4090 -50.00 20240626 1909 7.12 20241120 0.56 N 000400 1000 3103 억 3826484 N N 3 N 00 N
12 20241202 140105 55 60.00 KOSPI 보험 N N N Y 60 N 2040 5 2 0.25 335600897 164753 102.09 2035 2055 1991 2645 1425 2035 2036.99 1.23 0 43648 2078 2056 2028 2006 1978 2042 1992 3103 610 1000 1420 5 1 310336320 6331 2.10 0.50 12 0.05 972.00 4052.00 4090 20240626 -50.12 1909 20241120 6.86 4090 -50.12 20240626 1909 6.86 20241120 4090 -50.12 20240626 1909 6.86 20241120 0.56 N 000400 1000 3103 억 3826484 N N 3 N 00 N