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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 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
20241210,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4155,195,2,4.92,780173405,189694,53.02,4075,4155,4005,5140,2775,3960,4112.80,16.59,0,-7148,4283,4121,4038,3876,3793,4080,3835,5837,1180,5000,2930,5,1,116738915,4851,2.60,0.20,12,0.16,1598.00,20892.00,6230,20240820,-33.31,3800,20240122,9.34,6230,-33.31,20240820,3800,9.34,20240122,6230,-33.31,20240820,3800,9.34,20240122,0.54,N,000370,5000,5836 억,,19363392,N,N,271,N,00,N
20241210,150106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4135,175,2,4.42,704085670,171347,47.89,4075,4155,4005,5140,2775,3960,4109.12,16.59,0,-9711,4283,4121,4038,3876,3793,4080,3835,5837,1180,5000,2930,5,1,116738915,4827,2.59,0.20,12,0.15,1598.00,20892.00,6230,20240820,-33.63,3800,20240122,8.82,6230,-33.63,20240820,3800,8.82,20240122,6230,-33.63,20240820,3800,8.82,20240122,0.54,N,000370,5000,5836 억,,19363392,N,N,2634,N,00,N
20241210,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4145,185,2,4.67,640200910,155946,43.58,4075,4155,4005,5140,2775,3960,4105.27,16.59,0,-3906,4283,4121,4038,3876,3793,4080,3835,5837,1180,5000,2930,5,1,116738915,4839,2.59,0.20,12,0.13,1598.00,20892.00,6230,20240820,-33.47,3800,20240122,9.08,6230,-33.47,20240820,3800,9.08,20240122,6230,-33.47,20240820,3800,9.08,20240122,0.54,N,000370,5000,5836 억,,19363392,N,N,2634,N,00,N
20241210,130105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4100,140,2,3.54,472286515,115348,32.24,4075,4130,4005,5140,2775,3960,4094.45,16.59,0,-5497,4283,4121,4038,3876,3793,4080,3835,5837,1180,5000,2930,5,1,116738915,4786,2.57,0.20,12,0.10,1598.00,20892.00,6230,20240820,-34.19,3800,20240122,7.89,6230,-34.19,20240820,3800,7.89,20240122,6230,-34.19,20240820,3800,7.89,20240122,0.54,N,000370,5000,5836 억,,19363392,N,N,2634,N,00,N
20241210,120105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4110,150,2,3.79,397764690,97135,27.15,4075,4130,4005,5140,2775,3960,4094.97,16.59,0,-8690,4283,4121,4038,3876,3793,4080,3835,5837,1180,5000,2930,5,1,116738915,4798,2.57,0.20,12,0.08,1598.00,20892.00,6230,20240820,-34.03,3800,20240122,8.16,6230,-34.03,20240820,3800,8.16,20240122,6230,-34.03,20240820,3800,8.16,20240122,0.54,N,000370,5000,5836 억,,19363392,N,N,2634,N,00,N
20241210,110105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4090,130,2,3.28,366209485,89468,25.00,4075,4125,4005,5140,2775,3960,4093.19,16.59,0,-8905,4283,4121,4038,3876,3793,4080,3835,5837,1180,5000,2930,5,1,116738915,4775,2.56,0.20,12,0.08,1598.00,20892.00,6230,20240820,-34.35,3800,20240122,7.63,6230,-34.35,20240820,3800,7.63,20240122,6230,-34.35,20240820,3800,7.63,20240122,0.54,N,000370,5000,5836 억,,19363392,N,N,2634,N,00,N
20241210,100105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4095,135,2,3.41,222177245,54392,15.20,4075,4105,4005,5140,2775,3960,4084.74,16.59,0,-6532,4283,4121,4038,3876,3793,4080,3835,5837,1180,5000,2930,5,1,116738915,4780,2.56,0.20,12,0.05,1598.00,20892.00,6230,20240820,-34.27,3800,20240122,7.76,6230,-34.27,20240820,3800,7.76,20240122,6230,-34.27,20240820,3800,7.76,20240122,0.54,N,000370,5000,5836 억,,19363392,N,N,2634,N,00,N
20241210,090106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4055,95,2,2.40,33080735,8115,2.27,4075,4080,4005,5140,2775,3960,4076.49,16.59,0,-148,4283,4121,4038,3876,3793,4080,3835,5837,1180,5000,2930,5,1,116738915,4734,2.54,0.19,12,0.01,1598.00,20892.00,6230,20240820,-34.91,3800,20240122,6.71,6230,-34.91,20240820,3800,6.71,20240122,6230,-34.91,20240820,3800,6.71,20240122,0.54,N,000370,5000,5836 억,,19363392,N,N,2634,N,00,N
20241209,160105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3960,-255,5,-6.05,1428436900,356553,134.87,4200,4200,3955,5470,2955,4215,4006.27,16.59,0,-26829,4328,4271,4198,4141,4068,4300,4170,5837,1255,5000,3110,5,1,116738915,4623,2.48,0.19,12,0.31,1598.00,20892.00,6230,20240820,-36.44,3800,20240122,4.21,6230,-36.44,20240820,3800,4.21,20240122,6230,-36.44,20240820,3800,4.21,20240122,0.53,N,000370,5000,5836 억,,19372411,N,N,2634,N,00,N
20241209,150105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3975,-240,5,-5.69,1319227300,329008,124.45,4200,4200,3955,5470,2955,4215,4009.71,16.59,0,-18548,4328,4271,4198,4141,4068,4300,4170,5837,1255,5000,3110,5,1,116738915,4640,2.49,0.19,12,0.28,1598.00,20892.00,6230,20240820,-36.20,3800,20240122,4.61,6230,-36.20,20240820,3800,4.61,20240122,6230,-36.20,20240820,3800,4.61,20240122,0.53,N,000370,5000,5836 억,,19372411,N,N,208,N,00,N
20241209,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3970,-245,5,-5.81,1247667295,310992,117.64,4200,4200,3955,5470,2955,4215,4011.90,16.59,0,-6060,4328,4271,4198,4141,4068,4300,4170,5837,1255,5000,3110,5,1,116738915,4635,2.48,0.19,12,0.27,1598.00,20892.00,6230,20240820,-36.28,3800,20240122,4.47,6230,-36.28,20240820,3800,4.47,20240122,6230,-36.28,20240820,3800,4.47,20240122,0.53,N,000370,5000,5836 억,,19372411,N,N,208,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 20241210 160106 55 60.00 KOSPI 보험 N N N Y 60 N 4155 195 2 4.92 780173405 189694 53.02 4075 4155 4005 5140 2775 3960 4112.80 16.59 0 -7148 4283 4121 4038 3876 3793 4080 3835 5837 1180 5000 2930 5 1 116738915 4851 2.60 0.20 12 0.16 1598.00 20892.00 6230 20240820 -33.31 3800 20240122 9.34 6230 -33.31 20240820 3800 9.34 20240122 6230 -33.31 20240820 3800 9.34 20240122 0.54 N 000370 5000 5836 억 19363392 N N 271 N 00 N
3 20241210 150106 55 60.00 KOSPI 보험 N N N Y 60 N 4135 175 2 4.42 704085670 171347 47.89 4075 4155 4005 5140 2775 3960 4109.12 16.59 0 -9711 4283 4121 4038 3876 3793 4080 3835 5837 1180 5000 2930 5 1 116738915 4827 2.59 0.20 12 0.15 1598.00 20892.00 6230 20240820 -33.63 3800 20240122 8.82 6230 -33.63 20240820 3800 8.82 20240122 6230 -33.63 20240820 3800 8.82 20240122 0.54 N 000370 5000 5836 억 19363392 N N 2634 N 00 N
4 20241210 140106 55 60.00 KOSPI 보험 N N N Y 60 N 4145 185 2 4.67 640200910 155946 43.58 4075 4155 4005 5140 2775 3960 4105.27 16.59 0 -3906 4283 4121 4038 3876 3793 4080 3835 5837 1180 5000 2930 5 1 116738915 4839 2.59 0.20 12 0.13 1598.00 20892.00 6230 20240820 -33.47 3800 20240122 9.08 6230 -33.47 20240820 3800 9.08 20240122 6230 -33.47 20240820 3800 9.08 20240122 0.54 N 000370 5000 5836 억 19363392 N N 2634 N 00 N
5 20241210 130105 55 60.00 KOSPI 보험 N N N Y 60 N 4100 140 2 3.54 472286515 115348 32.24 4075 4130 4005 5140 2775 3960 4094.45 16.59 0 -5497 4283 4121 4038 3876 3793 4080 3835 5837 1180 5000 2930 5 1 116738915 4786 2.57 0.20 12 0.10 1598.00 20892.00 6230 20240820 -34.19 3800 20240122 7.89 6230 -34.19 20240820 3800 7.89 20240122 6230 -34.19 20240820 3800 7.89 20240122 0.54 N 000370 5000 5836 억 19363392 N N 2634 N 00 N
6 20241210 120105 55 60.00 KOSPI 보험 N N N Y 60 N 4110 150 2 3.79 397764690 97135 27.15 4075 4130 4005 5140 2775 3960 4094.97 16.59 0 -8690 4283 4121 4038 3876 3793 4080 3835 5837 1180 5000 2930 5 1 116738915 4798 2.57 0.20 12 0.08 1598.00 20892.00 6230 20240820 -34.03 3800 20240122 8.16 6230 -34.03 20240820 3800 8.16 20240122 6230 -34.03 20240820 3800 8.16 20240122 0.54 N 000370 5000 5836 억 19363392 N N 2634 N 00 N
7 20241210 110105 55 60.00 KOSPI 보험 N N N Y 60 N 4090 130 2 3.28 366209485 89468 25.00 4075 4125 4005 5140 2775 3960 4093.19 16.59 0 -8905 4283 4121 4038 3876 3793 4080 3835 5837 1180 5000 2930 5 1 116738915 4775 2.56 0.20 12 0.08 1598.00 20892.00 6230 20240820 -34.35 3800 20240122 7.63 6230 -34.35 20240820 3800 7.63 20240122 6230 -34.35 20240820 3800 7.63 20240122 0.54 N 000370 5000 5836 억 19363392 N N 2634 N 00 N
8 20241210 100105 55 60.00 KOSPI 보험 N N N Y 60 N 4095 135 2 3.41 222177245 54392 15.20 4075 4105 4005 5140 2775 3960 4084.74 16.59 0 -6532 4283 4121 4038 3876 3793 4080 3835 5837 1180 5000 2930 5 1 116738915 4780 2.56 0.20 12 0.05 1598.00 20892.00 6230 20240820 -34.27 3800 20240122 7.76 6230 -34.27 20240820 3800 7.76 20240122 6230 -34.27 20240820 3800 7.76 20240122 0.54 N 000370 5000 5836 억 19363392 N N 2634 N 00 N
9 20241210 090106 55 60.00 KOSPI 보험 N N N Y 60 N 4055 95 2 2.40 33080735 8115 2.27 4075 4080 4005 5140 2775 3960 4076.49 16.59 0 -148 4283 4121 4038 3876 3793 4080 3835 5837 1180 5000 2930 5 1 116738915 4734 2.54 0.19 12 0.01 1598.00 20892.00 6230 20240820 -34.91 3800 20240122 6.71 6230 -34.91 20240820 3800 6.71 20240122 6230 -34.91 20240820 3800 6.71 20240122 0.54 N 000370 5000 5836 억 19363392 N N 2634 N 00 N
10 20241209 160105 55 60.00 KOSPI 보험 N N N Y 60 N 3960 -255 5 -6.05 1428436900 356553 134.87 4200 4200 3955 5470 2955 4215 4006.27 16.59 0 -26829 4328 4271 4198 4141 4068 4300 4170 5837 1255 5000 3110 5 1 116738915 4623 2.48 0.19 12 0.31 1598.00 20892.00 6230 20240820 -36.44 3800 20240122 4.21 6230 -36.44 20240820 3800 4.21 20240122 6230 -36.44 20240820 3800 4.21 20240122 0.53 N 000370 5000 5836 억 19372411 N N 2634 N 00 N
11 20241209 150105 55 60.00 KOSPI 보험 N N N Y 60 N 3975 -240 5 -5.69 1319227300 329008 124.45 4200 4200 3955 5470 2955 4215 4009.71 16.59 0 -18548 4328 4271 4198 4141 4068 4300 4170 5837 1255 5000 3110 5 1 116738915 4640 2.49 0.19 12 0.28 1598.00 20892.00 6230 20240820 -36.20 3800 20240122 4.61 6230 -36.20 20240820 3800 4.61 20240122 6230 -36.20 20240820 3800 4.61 20240122 0.53 N 000370 5000 5836 억 19372411 N N 208 N 00 N
12 20241209 140106 55 60.00 KOSPI 보험 N N N Y 60 N 3970 -245 5 -5.81 1247667295 310992 117.64 4200 4200 3955 5470 2955 4215 4011.90 16.59 0 -6060 4328 4271 4198 4141 4068 4300 4170 5837 1255 5000 3110 5 1 116738915 4635 2.48 0.19 12 0.27 1598.00 20892.00 6230 20240820 -36.28 3800 20240122 4.47 6230 -36.28 20240820 3800 4.47 20240122 6230 -36.28 20240820 3800 4.47 20240122 0.53 N 000370 5000 5836 억 19372411 N N 208 N 00 N