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
085620/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
20241210,160649,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5220,-30,5,-0.57,151927080,28880,51.45,5290,5290,5220,6820,3680,5250,5260.63,1.37,0,896,5370,5310,5210,5150,5050,5340,5180,8851,1570,5000,3780,10,1,177016189,9240,8.82,0.32,12,0.02,592.00,16563.00,6500,20240206,-19.69,4350,20240123,20.00,6500,-19.69,20240206,4350,20.00,20240123,6500,-19.69,20240206,4350,20.00,20240123,0.06,N,085620,5000,8850 억,,2433548,N,N,124,N,00,N
20241210,150650,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5270,20,2,0.38,147552530,28047,49.97,5290,5290,5230,6820,3680,5250,5260.90,1.37,0,805,5370,5310,5210,5150,5050,5340,5180,8851,1570,5000,3780,10,1,177016189,9329,8.90,0.32,12,0.02,592.00,16563.00,6500,20240206,-18.92,4350,20240123,21.15,6500,-18.92,20240206,4350,21.15,20240123,6500,-18.92,20240206,4350,21.15,20240123,0.06,N,085620,5000,8850 억,,2433548,N,N,1622,N,00,N
20241210,140650,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5260,10,2,0.19,130887700,24880,44.32,5290,5290,5230,6820,3680,5250,5260.76,1.37,0,1746,5370,5310,5210,5150,5050,5340,5180,8851,1570,5000,3780,10,1,177016189,9311,8.89,0.32,12,0.01,592.00,16563.00,6500,20240206,-19.08,4350,20240123,20.92,6500,-19.08,20240206,4350,20.92,20240123,6500,-19.08,20240206,4350,20.92,20240123,0.06,N,085620,5000,8850 억,,2433548,N,N,1622,N,00,N
20241210,130649,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5270,20,2,0.38,49551620,9427,16.79,5290,5290,5230,6820,3680,5250,5256.35,1.37,0,-1105,5370,5310,5210,5150,5050,5340,5180,8851,1570,5000,3780,10,1,177016189,9329,8.90,0.32,12,0.01,592.00,16563.00,6500,20240206,-18.92,4350,20240123,21.15,6500,-18.92,20240206,4350,21.15,20240123,6500,-18.92,20240206,4350,21.15,20240123,0.06,N,085620,5000,8850 억,,2433548,N,N,1622,N,00,N
20241210,120649,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5270,20,2,0.38,28609210,5441,9.69,5290,5290,5230,6820,3680,5250,5258.08,1.37,0,884,5370,5310,5210,5150,5050,5340,5180,8851,1570,5000,3780,10,1,177016189,9329,8.90,0.32,12,0.00,592.00,16563.00,6500,20240206,-18.92,4350,20240123,21.15,6500,-18.92,20240206,4350,21.15,20240123,6500,-18.92,20240206,4350,21.15,20240123,0.06,N,085620,5000,8850 억,,2433548,N,N,1622,N,00,N
20241210,110648,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5260,10,2,0.19,20019280,3808,6.78,5290,5290,5230,6820,3680,5250,5257.16,1.37,0,779,5370,5310,5210,5150,5050,5340,5180,8851,1570,5000,3780,10,1,177016189,9311,8.89,0.32,12,0.00,592.00,16563.00,6500,20240206,-19.08,4350,20240123,20.92,6500,-19.08,20240206,4350,20.92,20240123,6500,-19.08,20240206,4350,20.92,20240123,0.06,N,085620,5000,8850 억,,2433548,N,N,1622,N,00,N
20241210,100649,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5260,10,2,0.19,12727740,2422,4.31,5290,5290,5230,6820,3680,5250,5255.05,1.37,0,468,5370,5310,5210,5150,5050,5340,5180,8851,1570,5000,3780,10,1,177016189,9311,8.89,0.32,12,0.00,592.00,16563.00,6500,20240206,-19.08,4350,20240123,20.92,6500,-19.08,20240206,4350,20.92,20240123,6500,-19.08,20240206,4350,20.92,20240123,0.06,N,085620,5000,8850 억,,2433548,N,N,1622,N,00,N
20241210,090653,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5290,40,2,0.76,1269600,240,0.43,5290,5290,5290,6820,3680,5250,5290.00,1.37,0,1,5370,5310,5210,5150,5050,5340,5180,8851,1570,5000,3780,10,1,177016189,9364,8.94,0.32,12,0.00,592.00,16563.00,6500,20240206,-18.62,4350,20240123,21.61,6500,-18.62,20240206,4350,21.61,20240123,6500,-18.62,20240206,4350,21.61,20240123,0.06,N,085620,5000,8850 억,,2433548,N,N,1622,N,00,N
20241209,160647,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5250,120,2,2.34,294130650,56132,194.50,5210,5270,5110,6660,3600,5130,5239.98,1.37,0,2612,5343,5236,5183,5076,5023,5210,5050,8851,1530,5000,3690,10,1,177016189,9293,8.87,0.32,12,0.03,592.00,16563.00,6500,20240206,-19.23,4350,20240123,20.69,6500,-19.23,20240206,4350,20.69,20240123,6500,-19.23,20240206,4350,20.69,20240123,0.06,N,085620,5000,8850 억,,2432794,N,N,1622,N,00,N
20241209,150648,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5260,130,2,2.53,265765400,50730,175.79,5210,5270,5110,6660,3600,5130,5238.82,1.37,0,3117,5343,5236,5183,5076,5023,5210,5050,8851,1530,5000,3690,10,1,177016189,9311,8.89,0.32,12,0.03,592.00,16563.00,6500,20240206,-19.08,4350,20240123,20.92,6500,-19.08,20240206,4350,20.92,20240123,6500,-19.08,20240206,4350,20.92,20240123,0.06,N,085620,5000,8850 억,,2432794,N,N,85,N,00,N
20241209,140648,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5270,140,2,2.73,242190370,46248,160.26,5210,5270,5110,6660,3600,5130,5236.77,1.37,0,3242,5343,5236,5183,5076,5023,5210,5050,8851,1530,5000,3690,10,1,177016189,9329,8.90,0.32,12,0.03,592.00,16563.00,6500,20240206,-18.92,4350,20240123,21.15,6500,-18.92,20240206,4350,21.15,20240123,6500,-18.92,20240206,4350,21.15,20240123,0.06,N,085620,5000,8850 억,,2432794,N,N,85,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 160649 55 60.00 KOSPI 보험 N N N Y 60 N 5220 -30 5 -0.57 151927080 28880 51.45 5290 5290 5220 6820 3680 5250 5260.63 1.37 0 896 5370 5310 5210 5150 5050 5340 5180 8851 1570 5000 3780 10 1 177016189 9240 8.82 0.32 12 0.02 592.00 16563.00 6500 20240206 -19.69 4350 20240123 20.00 6500 -19.69 20240206 4350 20.00 20240123 6500 -19.69 20240206 4350 20.00 20240123 0.06 N 085620 5000 8850 억 2433548 N N 124 N 00 N
3 20241210 150650 55 60.00 KOSPI 보험 N N N Y 60 N 5270 20 2 0.38 147552530 28047 49.97 5290 5290 5230 6820 3680 5250 5260.90 1.37 0 805 5370 5310 5210 5150 5050 5340 5180 8851 1570 5000 3780 10 1 177016189 9329 8.90 0.32 12 0.02 592.00 16563.00 6500 20240206 -18.92 4350 20240123 21.15 6500 -18.92 20240206 4350 21.15 20240123 6500 -18.92 20240206 4350 21.15 20240123 0.06 N 085620 5000 8850 억 2433548 N N 1622 N 00 N
4 20241210 140650 55 60.00 KOSPI 보험 N N N Y 60 N 5260 10 2 0.19 130887700 24880 44.32 5290 5290 5230 6820 3680 5250 5260.76 1.37 0 1746 5370 5310 5210 5150 5050 5340 5180 8851 1570 5000 3780 10 1 177016189 9311 8.89 0.32 12 0.01 592.00 16563.00 6500 20240206 -19.08 4350 20240123 20.92 6500 -19.08 20240206 4350 20.92 20240123 6500 -19.08 20240206 4350 20.92 20240123 0.06 N 085620 5000 8850 억 2433548 N N 1622 N 00 N
5 20241210 130649 55 60.00 KOSPI 보험 N N N Y 60 N 5270 20 2 0.38 49551620 9427 16.79 5290 5290 5230 6820 3680 5250 5256.35 1.37 0 -1105 5370 5310 5210 5150 5050 5340 5180 8851 1570 5000 3780 10 1 177016189 9329 8.90 0.32 12 0.01 592.00 16563.00 6500 20240206 -18.92 4350 20240123 21.15 6500 -18.92 20240206 4350 21.15 20240123 6500 -18.92 20240206 4350 21.15 20240123 0.06 N 085620 5000 8850 억 2433548 N N 1622 N 00 N
6 20241210 120649 55 60.00 KOSPI 보험 N N N Y 60 N 5270 20 2 0.38 28609210 5441 9.69 5290 5290 5230 6820 3680 5250 5258.08 1.37 0 884 5370 5310 5210 5150 5050 5340 5180 8851 1570 5000 3780 10 1 177016189 9329 8.90 0.32 12 0.00 592.00 16563.00 6500 20240206 -18.92 4350 20240123 21.15 6500 -18.92 20240206 4350 21.15 20240123 6500 -18.92 20240206 4350 21.15 20240123 0.06 N 085620 5000 8850 억 2433548 N N 1622 N 00 N
7 20241210 110648 55 60.00 KOSPI 보험 N N N Y 60 N 5260 10 2 0.19 20019280 3808 6.78 5290 5290 5230 6820 3680 5250 5257.16 1.37 0 779 5370 5310 5210 5150 5050 5340 5180 8851 1570 5000 3780 10 1 177016189 9311 8.89 0.32 12 0.00 592.00 16563.00 6500 20240206 -19.08 4350 20240123 20.92 6500 -19.08 20240206 4350 20.92 20240123 6500 -19.08 20240206 4350 20.92 20240123 0.06 N 085620 5000 8850 억 2433548 N N 1622 N 00 N
8 20241210 100649 55 60.00 KOSPI 보험 N N N Y 60 N 5260 10 2 0.19 12727740 2422 4.31 5290 5290 5230 6820 3680 5250 5255.05 1.37 0 468 5370 5310 5210 5150 5050 5340 5180 8851 1570 5000 3780 10 1 177016189 9311 8.89 0.32 12 0.00 592.00 16563.00 6500 20240206 -19.08 4350 20240123 20.92 6500 -19.08 20240206 4350 20.92 20240123 6500 -19.08 20240206 4350 20.92 20240123 0.06 N 085620 5000 8850 억 2433548 N N 1622 N 00 N
9 20241210 090653 55 60.00 KOSPI 보험 N N N Y 60 N 5290 40 2 0.76 1269600 240 0.43 5290 5290 5290 6820 3680 5250 5290.00 1.37 0 1 5370 5310 5210 5150 5050 5340 5180 8851 1570 5000 3780 10 1 177016189 9364 8.94 0.32 12 0.00 592.00 16563.00 6500 20240206 -18.62 4350 20240123 21.61 6500 -18.62 20240206 4350 21.61 20240123 6500 -18.62 20240206 4350 21.61 20240123 0.06 N 085620 5000 8850 억 2433548 N N 1622 N 00 N
10 20241209 160647 55 60.00 KOSPI 보험 N N N Y 60 N 5250 120 2 2.34 294130650 56132 194.50 5210 5270 5110 6660 3600 5130 5239.98 1.37 0 2612 5343 5236 5183 5076 5023 5210 5050 8851 1530 5000 3690 10 1 177016189 9293 8.87 0.32 12 0.03 592.00 16563.00 6500 20240206 -19.23 4350 20240123 20.69 6500 -19.23 20240206 4350 20.69 20240123 6500 -19.23 20240206 4350 20.69 20240123 0.06 N 085620 5000 8850 억 2432794 N N 1622 N 00 N
11 20241209 150648 55 60.00 KOSPI 보험 N N N Y 60 N 5260 130 2 2.53 265765400 50730 175.79 5210 5270 5110 6660 3600 5130 5238.82 1.37 0 3117 5343 5236 5183 5076 5023 5210 5050 8851 1530 5000 3690 10 1 177016189 9311 8.89 0.32 12 0.03 592.00 16563.00 6500 20240206 -19.08 4350 20240123 20.92 6500 -19.08 20240206 4350 20.92 20240123 6500 -19.08 20240206 4350 20.92 20240123 0.06 N 085620 5000 8850 억 2432794 N N 85 N 00 N
12 20241209 140648 55 60.00 KOSPI 보험 N N N Y 60 N 5270 140 2 2.73 242190370 46248 160.26 5210 5270 5110 6660 3600 5130 5236.77 1.37 0 3242 5343 5236 5183 5076 5023 5210 5050 8851 1530 5000 3690 10 1 177016189 9329 8.90 0.32 12 0.03 592.00 16563.00 6500 20240206 -18.92 4350 20240123 21.15 6500 -18.92 20240206 4350 21.15 20240123 6500 -18.92 20240206 4350 21.15 20240123 0.06 N 085620 5000 8850 억 2432794 N N 85 N 00 N