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
032830/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
20241118,160358,55,20.00,KOSPI200,신고가,보험,N,N,N,Y,40,Y,108800,11200,2,11.48,99557289500,921008,476.74,103000,111000,101800,126800,68400,97600,108095.65,21.91,0,142415,100666,99132,97866,96332,95066,99900,97100,1000,29200,500,74170,100,1,200000000,217600,11.48,0.49,12,0.46,9477.00,222741.00,111000,20241118,-1.98,60000,20240119,81.33,111000,-1.98,20241118,60000,81.33,20240119,111000,-1.98,20241118,60000,81.33,20240119,0.01,N,032830,500,1000 억,,43819121,N,N,2231,N,00,N
20241118,150400,55,20.00,KOSPI200,신고가,보험,N,N,N,Y,40,Y,108600,11000,2,11.27,94080279200,870586,450.64,103000,111000,101800,126800,68400,97600,108065.46,21.91,0,141887,100666,99132,97866,96332,95066,99900,97100,1000,29200,500,74170,100,1,200000000,217200,11.46,0.49,12,0.44,9477.00,222741.00,111000,20241118,-2.16,60000,20240119,81.00,111000,-2.16,20241118,60000,81.00,20240119,111000,-2.16,20241118,60000,81.00,20240119,0.01,N,032830,500,1000 억,,43819121,N,N,102,N,00,N
20241118,140401,55,20.00,KOSPI200,신고가,보험,N,N,N,Y,40,Y,109000,11400,2,11.68,85722851600,793583,410.78,103000,111000,101800,126800,68400,97600,108020.02,21.91,0,153528,100666,99132,97866,96332,95066,99900,97100,1000,29200,500,74170,100,1,200000000,218000,11.50,0.49,12,0.40,9477.00,222741.00,111000,20241118,-1.80,60000,20240119,81.67,111000,-1.80,20241118,60000,81.67,20240119,111000,-1.80,20241118,60000,81.67,20240119,0.01,N,032830,500,1000 억,,43819121,N,N,102,N,00,N
20241118,130359,55,20.00,KOSPI200,신고가,보험,N,N,N,Y,40,Y,108600,11000,2,11.27,77380138700,717131,371.21,103000,111000,101800,126800,68400,97600,107902.38,21.91,0,159649,100666,99132,97866,96332,95066,99900,97100,1000,29200,500,74170,100,1,200000000,217200,11.46,0.49,12,0.36,9477.00,222741.00,111000,20241118,-2.16,60000,20240119,81.00,111000,-2.16,20241118,60000,81.00,20240119,111000,-2.16,20241118,60000,81.00,20240119,0.01,N,032830,500,1000 억,,43819121,N,N,102,N,00,N
20241118,120402,55,20.00,KOSPI200,신고가,보험,N,N,N,Y,40,Y,108400,10800,2,11.07,68179336800,631792,327.03,103000,111000,101800,126800,68400,97600,107914.21,21.91,0,157574,100666,99132,97866,96332,95066,99900,97100,1000,29200,500,74170,100,1,200000000,216800,11.44,0.49,12,0.32,9477.00,222741.00,111000,20241118,-2.34,60000,20240119,80.67,111000,-2.34,20241118,60000,80.67,20240119,111000,-2.34,20241118,60000,80.67,20240119,0.01,N,032830,500,1000 억,,43819121,N,N,102,N,00,N
20241118,110401,55,20.00,KOSPI200,신고가,보험,N,N,N,Y,40,Y,109700,12100,2,12.40,58170298600,539911,279.47,103000,111000,101800,126800,68400,97600,107740.53,21.91,0,159765,100666,99132,97866,96332,95066,99900,97100,1000,29200,500,74170,100,1,200000000,219400,11.58,0.49,12,0.27,9477.00,222741.00,111000,20241118,-1.17,60000,20240119,82.83,111000,-1.17,20241118,60000,82.83,20240119,111000,-1.17,20241118,60000,82.83,20240119,0.01,N,032830,500,1000 억,,43819121,N,N,102,N,00,N
20241118,100359,55,20.00,KOSPI200,신고가,보험,N,N,N,Y,40,Y,109400,11800,2,12.09,34543914800,325157,168.31,103000,109500,101800,126800,68400,97600,106237.65,21.91,0,93296,100666,99132,97866,96332,95066,99900,97100,1000,29200,500,74170,100,1,200000000,218800,11.54,0.49,12,0.16,9477.00,222741.00,109500,20241118,-0.09,60000,20240119,82.33,109500,-0.09,20241118,60000,82.33,20240119,109500,-0.09,20241118,60000,82.33,20240119,0.01,N,032830,500,1000 억,,43819121,N,N,102,N,00,N
20241118,090356,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,103800,6200,2,6.35,4780170500,46226,23.93,103000,104500,101800,126800,68400,97600,103408.70,21.91,0,-6785,100666,99132,97866,96332,95066,99900,97100,1000,29200,500,74170,100,1,200000000,207600,10.95,0.47,12,0.02,9477.00,222741.00,108500,20240308,-4.33,60000,20240119,73.00,108500,-4.33,20240308,60000,73.00,20240119,108500,-4.33,20240308,60000,73.00,20240119,0.01,N,032830,500,1000 억,,43819121,N,N,102,N,00,N
20241115,160408,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,97600,2000,2,2.09,18882556900,193136,46.01,97500,99400,96600,124200,67000,95600,97768.43,21.92,0,-35519,100000,97800,96700,94500,93400,97250,93950,1000,28600,500,72650,100,1,200000000,195200,10.30,0.44,12,0.10,9477.00,222741.00,108500,20240308,-10.05,60000,20240119,62.67,108500,-10.05,20240308,60000,62.67,20240119,108500,-10.05,20240308,60000,62.67,20240119,0.01,N,032830,500,1000 억,,43832663,N,N,102,N,00,N
20241115,150418,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,97800,2200,2,2.30,16455821400,168282,40.09,97500,99400,96600,124200,67000,95600,97787.24,21.92,0,-31033,100000,97800,96700,94500,93400,97250,93950,1000,28600,500,72650,100,1,200000000,195600,10.32,0.44,12,0.08,9477.00,222741.00,108500,20240308,-9.86,60000,20240119,63.00,108500,-9.86,20240308,60000,63.00,20240119,108500,-9.86,20240308,60000,63.00,20240119,0.01,N,032830,500,1000 억,,43832663,N,N,36,N,00,N
20241115,140414,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,98800,3200,2,3.35,13182889100,134955,32.15,97500,99400,96600,124200,67000,95600,97683.67,21.92,0,-22447,100000,97800,96700,94500,93400,97250,93950,1000,28600,500,72650,100,1,200000000,197600,10.43,0.44,12,0.07,9477.00,222741.00,108500,20240308,-8.94,60000,20240119,64.67,108500,-8.94,20240308,60000,64.67,20240119,108500,-8.94,20240308,60000,64.67,20240119,0.01,N,032830,500,1000 억,,43832663,N,N,36,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 160358 55 20.00 KOSPI200 신고가 보험 N N N Y 40 Y 108800 11200 2 11.48 99557289500 921008 476.74 103000 111000 101800 126800 68400 97600 108095.65 21.91 0 142415 100666 99132 97866 96332 95066 99900 97100 1000 29200 500 74170 100 1 200000000 217600 11.48 0.49 12 0.46 9477.00 222741.00 111000 20241118 -1.98 60000 20240119 81.33 111000 -1.98 20241118 60000 81.33 20240119 111000 -1.98 20241118 60000 81.33 20240119 0.01 N 032830 500 1000 억 43819121 N N 2231 N 00 N
3 20241118 150400 55 20.00 KOSPI200 신고가 보험 N N N Y 40 Y 108600 11000 2 11.27 94080279200 870586 450.64 103000 111000 101800 126800 68400 97600 108065.46 21.91 0 141887 100666 99132 97866 96332 95066 99900 97100 1000 29200 500 74170 100 1 200000000 217200 11.46 0.49 12 0.44 9477.00 222741.00 111000 20241118 -2.16 60000 20240119 81.00 111000 -2.16 20241118 60000 81.00 20240119 111000 -2.16 20241118 60000 81.00 20240119 0.01 N 032830 500 1000 억 43819121 N N 102 N 00 N
4 20241118 140401 55 20.00 KOSPI200 신고가 보험 N N N Y 40 Y 109000 11400 2 11.68 85722851600 793583 410.78 103000 111000 101800 126800 68400 97600 108020.02 21.91 0 153528 100666 99132 97866 96332 95066 99900 97100 1000 29200 500 74170 100 1 200000000 218000 11.50 0.49 12 0.40 9477.00 222741.00 111000 20241118 -1.80 60000 20240119 81.67 111000 -1.80 20241118 60000 81.67 20240119 111000 -1.80 20241118 60000 81.67 20240119 0.01 N 032830 500 1000 억 43819121 N N 102 N 00 N
5 20241118 130359 55 20.00 KOSPI200 신고가 보험 N N N Y 40 Y 108600 11000 2 11.27 77380138700 717131 371.21 103000 111000 101800 126800 68400 97600 107902.38 21.91 0 159649 100666 99132 97866 96332 95066 99900 97100 1000 29200 500 74170 100 1 200000000 217200 11.46 0.49 12 0.36 9477.00 222741.00 111000 20241118 -2.16 60000 20240119 81.00 111000 -2.16 20241118 60000 81.00 20240119 111000 -2.16 20241118 60000 81.00 20240119 0.01 N 032830 500 1000 억 43819121 N N 102 N 00 N
6 20241118 120402 55 20.00 KOSPI200 신고가 보험 N N N Y 40 Y 108400 10800 2 11.07 68179336800 631792 327.03 103000 111000 101800 126800 68400 97600 107914.21 21.91 0 157574 100666 99132 97866 96332 95066 99900 97100 1000 29200 500 74170 100 1 200000000 216800 11.44 0.49 12 0.32 9477.00 222741.00 111000 20241118 -2.34 60000 20240119 80.67 111000 -2.34 20241118 60000 80.67 20240119 111000 -2.34 20241118 60000 80.67 20240119 0.01 N 032830 500 1000 억 43819121 N N 102 N 00 N
7 20241118 110401 55 20.00 KOSPI200 신고가 보험 N N N Y 40 Y 109700 12100 2 12.40 58170298600 539911 279.47 103000 111000 101800 126800 68400 97600 107740.53 21.91 0 159765 100666 99132 97866 96332 95066 99900 97100 1000 29200 500 74170 100 1 200000000 219400 11.58 0.49 12 0.27 9477.00 222741.00 111000 20241118 -1.17 60000 20240119 82.83 111000 -1.17 20241118 60000 82.83 20240119 111000 -1.17 20241118 60000 82.83 20240119 0.01 N 032830 500 1000 억 43819121 N N 102 N 00 N
8 20241118 100359 55 20.00 KOSPI200 신고가 보험 N N N Y 40 Y 109400 11800 2 12.09 34543914800 325157 168.31 103000 109500 101800 126800 68400 97600 106237.65 21.91 0 93296 100666 99132 97866 96332 95066 99900 97100 1000 29200 500 74170 100 1 200000000 218800 11.54 0.49 12 0.16 9477.00 222741.00 109500 20241118 -0.09 60000 20240119 82.33 109500 -0.09 20241118 60000 82.33 20240119 109500 -0.09 20241118 60000 82.33 20240119 0.01 N 032830 500 1000 억 43819121 N N 102 N 00 N
9 20241118 090356 55 20.00 KOSPI200 보험 N N N Y 40 Y 103800 6200 2 6.35 4780170500 46226 23.93 103000 104500 101800 126800 68400 97600 103408.70 21.91 0 -6785 100666 99132 97866 96332 95066 99900 97100 1000 29200 500 74170 100 1 200000000 207600 10.95 0.47 12 0.02 9477.00 222741.00 108500 20240308 -4.33 60000 20240119 73.00 108500 -4.33 20240308 60000 73.00 20240119 108500 -4.33 20240308 60000 73.00 20240119 0.01 N 032830 500 1000 억 43819121 N N 102 N 00 N
10 20241115 160408 55 20.00 KOSPI200 보험 N N N Y 40 Y 97600 2000 2 2.09 18882556900 193136 46.01 97500 99400 96600 124200 67000 95600 97768.43 21.92 0 -35519 100000 97800 96700 94500 93400 97250 93950 1000 28600 500 72650 100 1 200000000 195200 10.30 0.44 12 0.10 9477.00 222741.00 108500 20240308 -10.05 60000 20240119 62.67 108500 -10.05 20240308 60000 62.67 20240119 108500 -10.05 20240308 60000 62.67 20240119 0.01 N 032830 500 1000 억 43832663 N N 102 N 00 N
11 20241115 150418 55 20.00 KOSPI200 보험 N N N Y 40 Y 97800 2200 2 2.30 16455821400 168282 40.09 97500 99400 96600 124200 67000 95600 97787.24 21.92 0 -31033 100000 97800 96700 94500 93400 97250 93950 1000 28600 500 72650 100 1 200000000 195600 10.32 0.44 12 0.08 9477.00 222741.00 108500 20240308 -9.86 60000 20240119 63.00 108500 -9.86 20240308 60000 63.00 20240119 108500 -9.86 20240308 60000 63.00 20240119 0.01 N 032830 500 1000 억 43832663 N N 36 N 00 N
12 20241115 140414 55 20.00 KOSPI200 보험 N N N Y 40 Y 98800 3200 2 3.35 13182889100 134955 32.15 97500 99400 96600 124200 67000 95600 97683.67 21.92 0 -22447 100000 97800 96700 94500 93400 97250 93950 1000 28600 500 72650 100 1 200000000 197600 10.43 0.44 12 0.07 9477.00 222741.00 108500 20240308 -8.94 60000 20240119 64.67 108500 -8.94 20240308 60000 64.67 20240119 108500 -8.94 20240308 60000 64.67 20240119 0.01 N 032830 500 1000 억 43832663 N N 36 N 00 N