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
082640/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
20241210,160640,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5620,230,2,4.27,850135030,153884,75.98,5390,5640,5390,7000,3780,5390,5524.51,82.51,0,-36618,5710,5550,5450,5290,5190,5500,5240,8068,1610,5000,3880,10,1,161358585,9068,3.35,0.31,12,0.10,1677.00,18372.00,9440,20240731,-40.47,4240,20240112,32.55,9440,-40.47,20240731,4240,32.55,20240112,9440,-40.47,20240731,4240,32.55,20240112,0.28,N,082640,5000,8067 억,,133131583,N,N,25164,N,00,N
20241210,150641,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5620,230,2,4.27,805065120,145865,72.02,5390,5640,5390,7000,3780,5390,5519.25,82.51,0,-34894,5710,5550,5450,5290,5190,5500,5240,8068,1610,5000,3880,10,1,161358585,9068,3.35,0.31,12,0.09,1677.00,18372.00,9440,20240731,-40.47,4240,20240112,32.55,9440,-40.47,20240731,4240,32.55,20240112,9440,-40.47,20240731,4240,32.55,20240112,0.28,N,082640,5000,8067 억,,133131583,N,N,25164,N,00,N
20241210,140641,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5600,210,2,3.90,681583140,123905,61.18,5390,5600,5390,7000,3780,5390,5500.85,82.51,0,-20882,5710,5550,5450,5290,5190,5500,5240,8068,1610,5000,3880,10,1,161358585,9036,3.34,0.30,12,0.08,1677.00,18372.00,9440,20240731,-40.68,4240,20240112,32.08,9440,-40.68,20240731,4240,32.08,20240112,9440,-40.68,20240731,4240,32.08,20240112,0.28,N,082640,5000,8067 억,,133131583,N,N,25164,N,00,N
20241210,130640,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5570,180,2,3.34,633459130,115288,56.92,5390,5590,5390,7000,3780,5390,5494.58,82.51,0,-17667,5710,5550,5450,5290,5190,5500,5240,8068,1610,5000,3880,10,1,161358585,8988,3.32,0.30,12,0.07,1677.00,18372.00,9440,20240731,-41.00,4240,20240112,31.37,9440,-41.00,20240731,4240,31.37,20240112,9440,-41.00,20240731,4240,31.37,20240112,0.28,N,082640,5000,8067 억,,133131583,N,N,25164,N,00,N
20241210,120640,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5570,180,2,3.34,538993430,98314,48.54,5390,5570,5390,7000,3780,5390,5482.37,82.51,0,-8084,5710,5550,5450,5290,5190,5500,5240,8068,1610,5000,3880,10,1,161358585,8988,3.32,0.30,12,0.06,1677.00,18372.00,9440,20240731,-41.00,4240,20240112,31.37,9440,-41.00,20240731,4240,31.37,20240112,9440,-41.00,20240731,4240,31.37,20240112,0.28,N,082640,5000,8067 억,,133131583,N,N,25164,N,00,N
20241210,110640,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5490,100,2,1.86,324294400,59437,29.35,5390,5500,5390,7000,3780,5390,5456.10,82.51,0,-14111,5710,5550,5450,5290,5190,5500,5240,8068,1610,5000,3880,10,1,161358585,8859,3.27,0.30,12,0.04,1677.00,18372.00,9440,20240731,-41.84,4240,20240112,29.48,9440,-41.84,20240731,4240,29.48,20240112,9440,-41.84,20240731,4240,29.48,20240112,0.28,N,082640,5000,8067 억,,133131583,N,N,25164,N,00,N
20241210,100640,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5480,90,2,1.67,251308980,46126,22.77,5390,5500,5390,7000,3780,5390,5448.32,82.51,0,-12251,5710,5550,5450,5290,5190,5500,5240,8068,1610,5000,3880,10,1,161358585,8842,3.27,0.30,12,0.03,1677.00,18372.00,9440,20240731,-41.95,4240,20240112,29.25,9440,-41.95,20240731,4240,29.25,20240112,9440,-41.95,20240731,4240,29.25,20240112,0.28,N,082640,5000,8067 억,,133131583,N,N,25164,N,00,N
20241210,090645,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5440,50,2,0.93,103670730,19133,9.45,5390,5450,5390,7000,3780,5390,5418.43,82.51,0,5424,5710,5550,5450,5290,5190,5500,5240,8068,1610,5000,3880,10,1,161358585,8778,3.24,0.30,12,0.01,1677.00,18372.00,9440,20240731,-42.37,4240,20240112,28.30,9440,-42.37,20240731,4240,28.30,20240112,9440,-42.37,20240731,4240,28.30,20240112,0.28,N,082640,5000,8067 억,,133131583,N,N,25164,N,00,N
20241209,160638,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5390,-230,5,-4.09,1105277190,202433,109.14,5550,5610,5350,7300,3940,5620,5460.05,82.50,0,12342,5840,5730,5610,5500,5380,5785,5555,8068,1680,5000,4040,10,1,161358585,8697,3.21,0.29,12,0.13,1677.00,18372.00,9440,20240731,-42.90,4240,20240112,27.12,9440,-42.90,20240731,4240,27.12,20240112,9440,-42.90,20240731,4240,27.12,20240112,0.25,N,082640,5000,8067 억,,133118428,N,N,25164,N,00,N
20241209,150640,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5380,-240,5,-4.27,1036968070,189703,102.27,5550,5610,5350,7300,3940,5620,5466.27,82.50,0,9392,5840,5730,5610,5500,5380,5785,5555,8068,1680,5000,4040,10,1,161358585,8681,3.21,0.29,12,0.12,1677.00,18372.00,9440,20240731,-43.01,4240,20240112,26.89,9440,-43.01,20240731,4240,26.89,20240112,9440,-43.01,20240731,4240,26.89,20240112,0.25,N,082640,5000,8067 억,,133118428,N,N,3569,N,00,N
20241209,140640,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5370,-250,5,-4.45,896410590,163551,88.17,5550,5610,5350,7300,3940,5620,5480.92,82.50,0,10366,5840,5730,5610,5500,5380,5785,5555,8068,1680,5000,4040,10,1,161358585,8665,3.20,0.29,12,0.10,1677.00,18372.00,9440,20240731,-43.11,4240,20240112,26.65,9440,-43.11,20240731,4240,26.65,20240112,9440,-43.11,20240731,4240,26.65,20240112,0.25,N,082640,5000,8067 억,,133118428,N,N,3569,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 160640 55 60.00 KOSPI 보험 N N N Y 60 N 5620 230 2 4.27 850135030 153884 75.98 5390 5640 5390 7000 3780 5390 5524.51 82.51 0 -36618 5710 5550 5450 5290 5190 5500 5240 8068 1610 5000 3880 10 1 161358585 9068 3.35 0.31 12 0.10 1677.00 18372.00 9440 20240731 -40.47 4240 20240112 32.55 9440 -40.47 20240731 4240 32.55 20240112 9440 -40.47 20240731 4240 32.55 20240112 0.28 N 082640 5000 8067 억 133131583 N N 25164 N 00 N
3 20241210 150641 55 60.00 KOSPI 보험 N N N Y 60 N 5620 230 2 4.27 805065120 145865 72.02 5390 5640 5390 7000 3780 5390 5519.25 82.51 0 -34894 5710 5550 5450 5290 5190 5500 5240 8068 1610 5000 3880 10 1 161358585 9068 3.35 0.31 12 0.09 1677.00 18372.00 9440 20240731 -40.47 4240 20240112 32.55 9440 -40.47 20240731 4240 32.55 20240112 9440 -40.47 20240731 4240 32.55 20240112 0.28 N 082640 5000 8067 억 133131583 N N 25164 N 00 N
4 20241210 140641 55 60.00 KOSPI 보험 N N N Y 60 N 5600 210 2 3.90 681583140 123905 61.18 5390 5600 5390 7000 3780 5390 5500.85 82.51 0 -20882 5710 5550 5450 5290 5190 5500 5240 8068 1610 5000 3880 10 1 161358585 9036 3.34 0.30 12 0.08 1677.00 18372.00 9440 20240731 -40.68 4240 20240112 32.08 9440 -40.68 20240731 4240 32.08 20240112 9440 -40.68 20240731 4240 32.08 20240112 0.28 N 082640 5000 8067 억 133131583 N N 25164 N 00 N
5 20241210 130640 55 60.00 KOSPI 보험 N N N Y 60 N 5570 180 2 3.34 633459130 115288 56.92 5390 5590 5390 7000 3780 5390 5494.58 82.51 0 -17667 5710 5550 5450 5290 5190 5500 5240 8068 1610 5000 3880 10 1 161358585 8988 3.32 0.30 12 0.07 1677.00 18372.00 9440 20240731 -41.00 4240 20240112 31.37 9440 -41.00 20240731 4240 31.37 20240112 9440 -41.00 20240731 4240 31.37 20240112 0.28 N 082640 5000 8067 억 133131583 N N 25164 N 00 N
6 20241210 120640 55 60.00 KOSPI 보험 N N N Y 60 N 5570 180 2 3.34 538993430 98314 48.54 5390 5570 5390 7000 3780 5390 5482.37 82.51 0 -8084 5710 5550 5450 5290 5190 5500 5240 8068 1610 5000 3880 10 1 161358585 8988 3.32 0.30 12 0.06 1677.00 18372.00 9440 20240731 -41.00 4240 20240112 31.37 9440 -41.00 20240731 4240 31.37 20240112 9440 -41.00 20240731 4240 31.37 20240112 0.28 N 082640 5000 8067 억 133131583 N N 25164 N 00 N
7 20241210 110640 55 60.00 KOSPI 보험 N N N Y 60 N 5490 100 2 1.86 324294400 59437 29.35 5390 5500 5390 7000 3780 5390 5456.10 82.51 0 -14111 5710 5550 5450 5290 5190 5500 5240 8068 1610 5000 3880 10 1 161358585 8859 3.27 0.30 12 0.04 1677.00 18372.00 9440 20240731 -41.84 4240 20240112 29.48 9440 -41.84 20240731 4240 29.48 20240112 9440 -41.84 20240731 4240 29.48 20240112 0.28 N 082640 5000 8067 억 133131583 N N 25164 N 00 N
8 20241210 100640 55 60.00 KOSPI 보험 N N N Y 60 N 5480 90 2 1.67 251308980 46126 22.77 5390 5500 5390 7000 3780 5390 5448.32 82.51 0 -12251 5710 5550 5450 5290 5190 5500 5240 8068 1610 5000 3880 10 1 161358585 8842 3.27 0.30 12 0.03 1677.00 18372.00 9440 20240731 -41.95 4240 20240112 29.25 9440 -41.95 20240731 4240 29.25 20240112 9440 -41.95 20240731 4240 29.25 20240112 0.28 N 082640 5000 8067 억 133131583 N N 25164 N 00 N
9 20241210 090645 55 60.00 KOSPI 보험 N N N Y 60 N 5440 50 2 0.93 103670730 19133 9.45 5390 5450 5390 7000 3780 5390 5418.43 82.51 0 5424 5710 5550 5450 5290 5190 5500 5240 8068 1610 5000 3880 10 1 161358585 8778 3.24 0.30 12 0.01 1677.00 18372.00 9440 20240731 -42.37 4240 20240112 28.30 9440 -42.37 20240731 4240 28.30 20240112 9440 -42.37 20240731 4240 28.30 20240112 0.28 N 082640 5000 8067 억 133131583 N N 25164 N 00 N
10 20241209 160638 55 60.00 KOSPI 보험 N N N Y 60 N 5390 -230 5 -4.09 1105277190 202433 109.14 5550 5610 5350 7300 3940 5620 5460.05 82.50 0 12342 5840 5730 5610 5500 5380 5785 5555 8068 1680 5000 4040 10 1 161358585 8697 3.21 0.29 12 0.13 1677.00 18372.00 9440 20240731 -42.90 4240 20240112 27.12 9440 -42.90 20240731 4240 27.12 20240112 9440 -42.90 20240731 4240 27.12 20240112 0.25 N 082640 5000 8067 억 133118428 N N 25164 N 00 N
11 20241209 150640 55 60.00 KOSPI 보험 N N N Y 60 N 5380 -240 5 -4.27 1036968070 189703 102.27 5550 5610 5350 7300 3940 5620 5466.27 82.50 0 9392 5840 5730 5610 5500 5380 5785 5555 8068 1680 5000 4040 10 1 161358585 8681 3.21 0.29 12 0.12 1677.00 18372.00 9440 20240731 -43.01 4240 20240112 26.89 9440 -43.01 20240731 4240 26.89 20240112 9440 -43.01 20240731 4240 26.89 20240112 0.25 N 082640 5000 8067 억 133118428 N N 3569 N 00 N
12 20241209 140640 55 60.00 KOSPI 보험 N N N Y 60 N 5370 -250 5 -4.45 896410590 163551 88.17 5550 5610 5350 7300 3940 5620 5480.92 82.50 0 10366 5840 5730 5610 5500 5380 5785 5555 8068 1680 5000 4040 10 1 161358585 8665 3.20 0.29 12 0.10 1677.00 18372.00 9440 20240731 -43.11 4240 20240112 26.65 9440 -43.11 20240731 4240 26.65 20240112 9440 -43.11 20240731 4240 26.65 20240112 0.25 N 082640 5000 8067 억 133118428 N N 3569 N 00 N