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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000810/price/prices-20241101.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
20241118,160110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,369000,35000,2,10.48,61938345000,171941,308.27,332000,370500,332000,434000,234000,334000,360227.72,53.96,0,21247,343666,338832,335166,330332,326666,337000,328500,248,100000,500,247160,500,1,47374837,174813,10.26,1.06,12,0.36,35961.00,348009.00,393500,20240628,-6.23,231000,20240119,59.74,393500,-6.23,20240628,231000,59.74,20240119,393500,-6.23,20240628,231000,59.74,20240119,0.02,N,000810,500,248 억,,25563298,N,N,1143,N,00,N
20241118,150111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,366500,32500,2,9.73,56738419000,157820,282.95,332000,370500,332000,434000,234000,334000,359513.49,53.96,0,19340,343666,338832,335166,330332,326666,337000,328500,248,100000,500,247160,500,1,47374837,173629,10.19,1.05,12,0.33,35961.00,348009.00,393500,20240628,-6.86,231000,20240119,58.66,393500,-6.86,20240628,231000,58.66,20240119,393500,-6.86,20240628,231000,58.66,20240119,0.02,N,000810,500,248 억,,25563298,N,N,510,N,00,N
20241118,140111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,366500,32500,2,9.73,52198534500,145414,260.71,332000,370500,332000,434000,234000,334000,358964.99,53.96,0,21016,343666,338832,335166,330332,326666,337000,328500,248,100000,500,247160,500,1,47374837,173629,10.19,1.05,12,0.31,35961.00,348009.00,393500,20240628,-6.86,231000,20240119,58.66,393500,-6.86,20240628,231000,58.66,20240119,393500,-6.86,20240628,231000,58.66,20240119,0.02,N,000810,500,248 억,,25563298,N,N,510,N,00,N
20241118,130111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,364500,30500,2,9.13,48093055500,134205,240.61,332000,370500,332000,434000,234000,334000,358355.17,53.96,0,21810,343666,338832,335166,330332,326666,337000,328500,248,100000,500,247160,500,1,47374837,172681,10.14,1.05,12,0.28,35961.00,348009.00,393500,20240628,-7.37,231000,20240119,57.79,393500,-7.37,20240628,231000,57.79,20240119,393500,-7.37,20240628,231000,57.79,20240119,0.02,N,000810,500,248 억,,25563298,N,N,510,N,00,N
20241118,120110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,368000,34000,2,10.18,43988600500,122995,220.52,332000,370500,332000,434000,234000,334000,357645.44,53.96,0,23306,343666,338832,335166,330332,326666,337000,328500,248,100000,500,247160,500,1,47374837,174339,10.23,1.06,12,0.26,35961.00,348009.00,393500,20240628,-6.48,231000,20240119,59.31,393500,-6.48,20240628,231000,59.31,20240119,393500,-6.48,20240628,231000,59.31,20240119,0.02,N,000810,500,248 억,,25563298,N,N,510,N,00,N
20241118,110110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,367500,33500,2,10.03,39128454500,109760,196.79,332000,370500,332000,434000,234000,334000,356491.02,53.96,0,22011,343666,338832,335166,330332,326666,337000,328500,248,100000,500,247160,500,1,47374837,174103,10.22,1.06,12,0.23,35961.00,348009.00,393500,20240628,-6.61,231000,20240119,59.09,393500,-6.61,20240628,231000,59.09,20240119,393500,-6.61,20240628,231000,59.09,20240119,0.02,N,000810,500,248 억,,25563298,N,N,510,N,00,N
20241118,100110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,361000,27000,2,8.08,24326004000,69221,124.11,332000,361000,332000,434000,234000,334000,351425.20,53.96,0,23545,343666,338832,335166,330332,326666,337000,328500,248,100000,500,247160,500,1,47374837,171023,10.04,1.04,12,0.15,35961.00,348009.00,393500,20240628,-8.26,231000,20240119,56.28,393500,-8.26,20240628,231000,56.28,20240119,393500,-8.26,20240628,231000,56.28,20240119,0.02,N,000810,500,248 억,,25563298,N,N,510,N,00,N
20241118,090110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,345000,11000,2,3.29,1974016500,5841,10.47,332000,345500,332000,434000,234000,334000,337958.65,53.96,0,296,343666,338832,335166,330332,326666,337000,328500,248,100000,500,247160,500,1,47374837,163443,9.59,0.99,12,0.01,35961.00,348009.00,393500,20240628,-12.33,231000,20240119,49.35,393500,-12.33,20240628,231000,49.35,20240119,393500,-12.33,20240628,231000,49.35,20240119,0.02,N,000810,500,248 억,,25563298,N,N,510,N,00,N
20241115,160110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,334000,-1500,5,-0.45,18661192000,55767,46.22,336500,340000,331500,436000,235000,335500,334628.54,53.95,0,-18167,344833,340166,335833,331166,326833,338000,329000,248,100500,500,248270,500,1,47374837,158232,9.29,0.96,12,0.12,35961.00,348009.00,393500,20240628,-15.12,231000,20240119,44.59,393500,-15.12,20240628,231000,44.59,20240119,393500,-15.12,20240628,231000,44.59,20240119,0.01,N,000810,500,248 억,,25560613,N,N,510,N,00,N
20241115,150111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,333000,-2500,5,-0.75,14327411000,42778,35.45,336500,340000,331500,436000,235000,335500,334924.75,53.95,0,-15590,344833,340166,335833,331166,326833,338000,329000,248,100500,500,248270,500,1,47374837,157758,9.26,0.96,12,0.09,35961.00,348009.00,393500,20240628,-15.37,231000,20240119,44.16,393500,-15.37,20240628,231000,44.16,20240119,393500,-15.37,20240628,231000,44.16,20240119,0.01,N,000810,500,248 억,,25560613,N,N,216,N,00,N
20241115,140111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,334000,-1500,5,-0.45,11491745500,34281,28.41,336500,340000,331500,436000,235000,335500,335222.00,53.95,0,-13901,344833,340166,335833,331166,326833,338000,329000,248,100500,500,248270,500,1,47374837,158232,9.29,0.96,12,0.07,35961.00,348009.00,393500,20240628,-15.12,231000,20240119,44.59,393500,-15.12,20240628,231000,44.59,20240119,393500,-15.12,20240628,231000,44.59,20240119,0.01,N,000810,500,248 억,,25560613,N,N,216,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 20241118 160110 55 20.00 KOSPI200 보험 N N N Y 40 Y 369000 35000 2 10.48 61938345000 171941 308.27 332000 370500 332000 434000 234000 334000 360227.72 53.96 0 21247 343666 338832 335166 330332 326666 337000 328500 248 100000 500 247160 500 1 47374837 174813 10.26 1.06 12 0.36 35961.00 348009.00 393500 20240628 -6.23 231000 20240119 59.74 393500 -6.23 20240628 231000 59.74 20240119 393500 -6.23 20240628 231000 59.74 20240119 0.02 N 000810 500 248 억 25563298 N N 1143 N 00 N
3 20241118 150111 55 20.00 KOSPI200 보험 N N N Y 40 Y 366500 32500 2 9.73 56738419000 157820 282.95 332000 370500 332000 434000 234000 334000 359513.49 53.96 0 19340 343666 338832 335166 330332 326666 337000 328500 248 100000 500 247160 500 1 47374837 173629 10.19 1.05 12 0.33 35961.00 348009.00 393500 20240628 -6.86 231000 20240119 58.66 393500 -6.86 20240628 231000 58.66 20240119 393500 -6.86 20240628 231000 58.66 20240119 0.02 N 000810 500 248 억 25563298 N N 510 N 00 N
4 20241118 140111 55 20.00 KOSPI200 보험 N N N Y 40 Y 366500 32500 2 9.73 52198534500 145414 260.71 332000 370500 332000 434000 234000 334000 358964.99 53.96 0 21016 343666 338832 335166 330332 326666 337000 328500 248 100000 500 247160 500 1 47374837 173629 10.19 1.05 12 0.31 35961.00 348009.00 393500 20240628 -6.86 231000 20240119 58.66 393500 -6.86 20240628 231000 58.66 20240119 393500 -6.86 20240628 231000 58.66 20240119 0.02 N 000810 500 248 억 25563298 N N 510 N 00 N
5 20241118 130111 55 20.00 KOSPI200 보험 N N N Y 40 Y 364500 30500 2 9.13 48093055500 134205 240.61 332000 370500 332000 434000 234000 334000 358355.17 53.96 0 21810 343666 338832 335166 330332 326666 337000 328500 248 100000 500 247160 500 1 47374837 172681 10.14 1.05 12 0.28 35961.00 348009.00 393500 20240628 -7.37 231000 20240119 57.79 393500 -7.37 20240628 231000 57.79 20240119 393500 -7.37 20240628 231000 57.79 20240119 0.02 N 000810 500 248 억 25563298 N N 510 N 00 N
6 20241118 120110 55 20.00 KOSPI200 보험 N N N Y 40 Y 368000 34000 2 10.18 43988600500 122995 220.52 332000 370500 332000 434000 234000 334000 357645.44 53.96 0 23306 343666 338832 335166 330332 326666 337000 328500 248 100000 500 247160 500 1 47374837 174339 10.23 1.06 12 0.26 35961.00 348009.00 393500 20240628 -6.48 231000 20240119 59.31 393500 -6.48 20240628 231000 59.31 20240119 393500 -6.48 20240628 231000 59.31 20240119 0.02 N 000810 500 248 억 25563298 N N 510 N 00 N
7 20241118 110110 55 20.00 KOSPI200 보험 N N N Y 40 Y 367500 33500 2 10.03 39128454500 109760 196.79 332000 370500 332000 434000 234000 334000 356491.02 53.96 0 22011 343666 338832 335166 330332 326666 337000 328500 248 100000 500 247160 500 1 47374837 174103 10.22 1.06 12 0.23 35961.00 348009.00 393500 20240628 -6.61 231000 20240119 59.09 393500 -6.61 20240628 231000 59.09 20240119 393500 -6.61 20240628 231000 59.09 20240119 0.02 N 000810 500 248 억 25563298 N N 510 N 00 N
8 20241118 100110 55 20.00 KOSPI200 보험 N N N Y 40 Y 361000 27000 2 8.08 24326004000 69221 124.11 332000 361000 332000 434000 234000 334000 351425.20 53.96 0 23545 343666 338832 335166 330332 326666 337000 328500 248 100000 500 247160 500 1 47374837 171023 10.04 1.04 12 0.15 35961.00 348009.00 393500 20240628 -8.26 231000 20240119 56.28 393500 -8.26 20240628 231000 56.28 20240119 393500 -8.26 20240628 231000 56.28 20240119 0.02 N 000810 500 248 억 25563298 N N 510 N 00 N
9 20241118 090110 55 20.00 KOSPI200 보험 N N N Y 40 Y 345000 11000 2 3.29 1974016500 5841 10.47 332000 345500 332000 434000 234000 334000 337958.65 53.96 0 296 343666 338832 335166 330332 326666 337000 328500 248 100000 500 247160 500 1 47374837 163443 9.59 0.99 12 0.01 35961.00 348009.00 393500 20240628 -12.33 231000 20240119 49.35 393500 -12.33 20240628 231000 49.35 20240119 393500 -12.33 20240628 231000 49.35 20240119 0.02 N 000810 500 248 억 25563298 N N 510 N 00 N
10 20241115 160110 55 20.00 KOSPI200 보험 N N N Y 40 Y 334000 -1500 5 -0.45 18661192000 55767 46.22 336500 340000 331500 436000 235000 335500 334628.54 53.95 0 -18167 344833 340166 335833 331166 326833 338000 329000 248 100500 500 248270 500 1 47374837 158232 9.29 0.96 12 0.12 35961.00 348009.00 393500 20240628 -15.12 231000 20240119 44.59 393500 -15.12 20240628 231000 44.59 20240119 393500 -15.12 20240628 231000 44.59 20240119 0.01 N 000810 500 248 억 25560613 N N 510 N 00 N
11 20241115 150111 55 20.00 KOSPI200 보험 N N N Y 40 Y 333000 -2500 5 -0.75 14327411000 42778 35.45 336500 340000 331500 436000 235000 335500 334924.75 53.95 0 -15590 344833 340166 335833 331166 326833 338000 329000 248 100500 500 248270 500 1 47374837 157758 9.26 0.96 12 0.09 35961.00 348009.00 393500 20240628 -15.37 231000 20240119 44.16 393500 -15.37 20240628 231000 44.16 20240119 393500 -15.37 20240628 231000 44.16 20240119 0.01 N 000810 500 248 억 25560613 N N 216 N 00 N
12 20241115 140111 55 20.00 KOSPI200 보험 N N N Y 40 Y 334000 -1500 5 -0.45 11491745500 34281 28.41 336500 340000 331500 436000 235000 335500 335222.00 53.95 0 -13901 344833 340166 335833 331166 326833 338000 329000 248 100500 500 248270 500 1 47374837 158232 9.29 0.96 12 0.07 35961.00 348009.00 393500 20240628 -15.12 231000 20240119 44.59 393500 -15.12 20240628 231000 44.59 20240119 393500 -15.12 20240628 231000 44.59 20240119 0.01 N 000810 500 248 억 25560613 N N 216 N 00 N