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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 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
20241121,160110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,371500,-2500,5,-0.67,26519885000,71276,73.86,374500,375000,369000,486000,262000,374000,372073.55,54.07,0,-1863,387000,380500,370000,363500,353000,383750,366750,248,112000,500,276760,500,1,47374837,175998,10.33,1.07,12,0.15,35961.00,348009.00,393500,20240628,-5.59,231000,20240119,60.82,393500,-5.59,20240628,231000,60.82,20240119,393500,-5.59,20240628,231000,60.82,20240119,0.00,N,000810,500,248 억,,25613451,N,N,237,N,00,N
20241121,150111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,373500,-500,5,-0.13,19753890500,53086,55.01,374500,375000,369000,486000,262000,374000,372111.11,54.07,0,-1043,387000,380500,370000,363500,353000,383750,366750,248,112000,500,276760,500,1,47374837,176945,10.39,1.07,12,0.11,35961.00,348009.00,393500,20240628,-5.08,231000,20240119,61.69,393500,-5.08,20240628,231000,61.69,20240119,393500,-5.08,20240628,231000,61.69,20240119,0.00,N,000810,500,248 억,,25613451,N,N,737,N,00,N
20241121,140111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,371500,-2500,5,-0.67,15545200000,41810,43.32,374500,375000,369000,486000,262000,374000,371805.79,54.07,0,-1850,387000,380500,370000,363500,353000,383750,366750,248,112000,500,276760,500,1,47374837,175998,10.33,1.07,12,0.09,35961.00,348009.00,393500,20240628,-5.59,231000,20240119,60.82,393500,-5.59,20240628,231000,60.82,20240119,393500,-5.59,20240628,231000,60.82,20240119,0.00,N,000810,500,248 억,,25613451,N,N,737,N,00,N
20241121,130112,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,372500,-1500,5,-0.40,12659411500,34059,35.29,374500,375000,369000,486000,262000,374000,371690.64,54.07,0,-357,387000,380500,370000,363500,353000,383750,366750,248,112000,500,276760,500,1,47374837,176471,10.36,1.07,12,0.07,35961.00,348009.00,393500,20240628,-5.34,231000,20240119,61.26,393500,-5.34,20240628,231000,61.26,20240119,393500,-5.34,20240628,231000,61.26,20240119,0.00,N,000810,500,248 억,,25613451,N,N,737,N,00,N
20241121,120111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,371500,-2500,5,-0.67,10358121500,27868,28.88,374500,375000,369000,486000,262000,374000,371685.14,54.07,0,-720,387000,380500,370000,363500,353000,383750,366750,248,112000,500,276760,500,1,47374837,175998,10.33,1.07,12,0.06,35961.00,348009.00,393500,20240628,-5.59,231000,20240119,60.82,393500,-5.59,20240628,231000,60.82,20240119,393500,-5.59,20240628,231000,60.82,20240119,0.00,N,000810,500,248 억,,25613451,N,N,737,N,00,N
20241121,110111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,371500,-2500,5,-0.67,8783308000,23635,24.49,374500,375000,369000,486000,262000,374000,371622.93,54.07,0,-291,387000,380500,370000,363500,353000,383750,366750,248,112000,500,276760,500,1,47374837,175998,10.33,1.07,12,0.05,35961.00,348009.00,393500,20240628,-5.59,231000,20240119,60.82,393500,-5.59,20240628,231000,60.82,20240119,393500,-5.59,20240628,231000,60.82,20240119,0.00,N,000810,500,248 억,,25613451,N,N,737,N,00,N
20241121,100111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,371500,-2500,5,-0.67,6220853000,16734,17.34,374500,375000,369000,486000,262000,374000,371749.31,54.07,0,-1189,387000,380500,370000,363500,353000,383750,366750,248,112000,500,276760,500,1,47374837,175998,10.33,1.07,12,0.04,35961.00,348009.00,393500,20240628,-5.59,231000,20240119,60.82,393500,-5.59,20240628,231000,60.82,20240119,393500,-5.59,20240628,231000,60.82,20240119,0.00,N,000810,500,248 억,,25613451,N,N,737,N,00,N
20241121,090111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,374500,500,2,0.13,419531000,1123,1.16,374500,374500,371000,486000,262000,374000,373580.59,54.07,0,-59,387000,380500,370000,363500,353000,383750,366750,248,112000,500,276760,500,1,47374837,177419,10.41,1.08,12,0.00,35961.00,348009.00,393500,20240628,-4.83,231000,20240119,62.12,393500,-4.83,20240628,231000,62.12,20240119,393500,-4.83,20240628,231000,62.12,20240119,0.00,N,000810,500,248 억,,25613451,N,N,737,N,00,N
20241120,160110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,374000,9500,2,2.61,26108078000,70169,52.75,360000,376500,359500,473500,255500,364500,372071.67,54.04,0,-6128,370500,367500,365000,362000,359500,366250,360750,248,109000,500,269730,500,1,47374837,177182,10.40,1.07,12,0.15,35961.00,348009.00,393500,20240628,-4.96,231000,20240119,61.90,393500,-4.96,20240628,231000,61.90,20240119,393500,-4.96,20240628,231000,61.90,20240119,0.02,N,000810,500,248 억,,25602955,N,N,737,N,00,N
20241120,150111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,373500,9000,2,2.47,20948450500,56365,42.37,360000,376500,359500,473500,255500,364500,371657.07,54.04,0,-4234,370500,367500,365000,362000,359500,366250,360750,248,109000,500,269730,500,1,47374837,176945,10.39,1.07,12,0.12,35961.00,348009.00,393500,20240628,-5.08,231000,20240119,61.69,393500,-5.08,20240628,231000,61.69,20240119,393500,-5.08,20240628,231000,61.69,20240119,0.02,N,000810,500,248 억,,25602955,N,N,464,N,00,N
20241120,140111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,373500,9000,2,2.47,16874146000,45434,34.16,360000,376500,359500,473500,255500,364500,371399.08,54.04,0,-880,370500,367500,365000,362000,359500,366250,360750,248,109000,500,269730,500,1,47374837,176945,10.39,1.07,12,0.10,35961.00,348009.00,393500,20240628,-5.08,231000,20240119,61.69,393500,-5.08,20240628,231000,61.69,20240119,393500,-5.08,20240628,231000,61.69,20240119,0.02,N,000810,500,248 억,,25602955,N,N,464,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 20241121 160110 55 20.00 KOSPI200 보험 N N N Y 40 Y 371500 -2500 5 -0.67 26519885000 71276 73.86 374500 375000 369000 486000 262000 374000 372073.55 54.07 0 -1863 387000 380500 370000 363500 353000 383750 366750 248 112000 500 276760 500 1 47374837 175998 10.33 1.07 12 0.15 35961.00 348009.00 393500 20240628 -5.59 231000 20240119 60.82 393500 -5.59 20240628 231000 60.82 20240119 393500 -5.59 20240628 231000 60.82 20240119 0.00 N 000810 500 248 억 25613451 N N 237 N 00 N
3 20241121 150111 55 20.00 KOSPI200 보험 N N N Y 40 Y 373500 -500 5 -0.13 19753890500 53086 55.01 374500 375000 369000 486000 262000 374000 372111.11 54.07 0 -1043 387000 380500 370000 363500 353000 383750 366750 248 112000 500 276760 500 1 47374837 176945 10.39 1.07 12 0.11 35961.00 348009.00 393500 20240628 -5.08 231000 20240119 61.69 393500 -5.08 20240628 231000 61.69 20240119 393500 -5.08 20240628 231000 61.69 20240119 0.00 N 000810 500 248 억 25613451 N N 737 N 00 N
4 20241121 140111 55 20.00 KOSPI200 보험 N N N Y 40 Y 371500 -2500 5 -0.67 15545200000 41810 43.32 374500 375000 369000 486000 262000 374000 371805.79 54.07 0 -1850 387000 380500 370000 363500 353000 383750 366750 248 112000 500 276760 500 1 47374837 175998 10.33 1.07 12 0.09 35961.00 348009.00 393500 20240628 -5.59 231000 20240119 60.82 393500 -5.59 20240628 231000 60.82 20240119 393500 -5.59 20240628 231000 60.82 20240119 0.00 N 000810 500 248 억 25613451 N N 737 N 00 N
5 20241121 130112 55 20.00 KOSPI200 보험 N N N Y 40 Y 372500 -1500 5 -0.40 12659411500 34059 35.29 374500 375000 369000 486000 262000 374000 371690.64 54.07 0 -357 387000 380500 370000 363500 353000 383750 366750 248 112000 500 276760 500 1 47374837 176471 10.36 1.07 12 0.07 35961.00 348009.00 393500 20240628 -5.34 231000 20240119 61.26 393500 -5.34 20240628 231000 61.26 20240119 393500 -5.34 20240628 231000 61.26 20240119 0.00 N 000810 500 248 억 25613451 N N 737 N 00 N
6 20241121 120111 55 20.00 KOSPI200 보험 N N N Y 40 Y 371500 -2500 5 -0.67 10358121500 27868 28.88 374500 375000 369000 486000 262000 374000 371685.14 54.07 0 -720 387000 380500 370000 363500 353000 383750 366750 248 112000 500 276760 500 1 47374837 175998 10.33 1.07 12 0.06 35961.00 348009.00 393500 20240628 -5.59 231000 20240119 60.82 393500 -5.59 20240628 231000 60.82 20240119 393500 -5.59 20240628 231000 60.82 20240119 0.00 N 000810 500 248 억 25613451 N N 737 N 00 N
7 20241121 110111 55 20.00 KOSPI200 보험 N N N Y 40 Y 371500 -2500 5 -0.67 8783308000 23635 24.49 374500 375000 369000 486000 262000 374000 371622.93 54.07 0 -291 387000 380500 370000 363500 353000 383750 366750 248 112000 500 276760 500 1 47374837 175998 10.33 1.07 12 0.05 35961.00 348009.00 393500 20240628 -5.59 231000 20240119 60.82 393500 -5.59 20240628 231000 60.82 20240119 393500 -5.59 20240628 231000 60.82 20240119 0.00 N 000810 500 248 억 25613451 N N 737 N 00 N
8 20241121 100111 55 20.00 KOSPI200 보험 N N N Y 40 Y 371500 -2500 5 -0.67 6220853000 16734 17.34 374500 375000 369000 486000 262000 374000 371749.31 54.07 0 -1189 387000 380500 370000 363500 353000 383750 366750 248 112000 500 276760 500 1 47374837 175998 10.33 1.07 12 0.04 35961.00 348009.00 393500 20240628 -5.59 231000 20240119 60.82 393500 -5.59 20240628 231000 60.82 20240119 393500 -5.59 20240628 231000 60.82 20240119 0.00 N 000810 500 248 억 25613451 N N 737 N 00 N
9 20241121 090111 55 20.00 KOSPI200 보험 N N N Y 40 Y 374500 500 2 0.13 419531000 1123 1.16 374500 374500 371000 486000 262000 374000 373580.59 54.07 0 -59 387000 380500 370000 363500 353000 383750 366750 248 112000 500 276760 500 1 47374837 177419 10.41 1.08 12 0.00 35961.00 348009.00 393500 20240628 -4.83 231000 20240119 62.12 393500 -4.83 20240628 231000 62.12 20240119 393500 -4.83 20240628 231000 62.12 20240119 0.00 N 000810 500 248 억 25613451 N N 737 N 00 N
10 20241120 160110 55 20.00 KOSPI200 보험 N N N Y 40 Y 374000 9500 2 2.61 26108078000 70169 52.75 360000 376500 359500 473500 255500 364500 372071.67 54.04 0 -6128 370500 367500 365000 362000 359500 366250 360750 248 109000 500 269730 500 1 47374837 177182 10.40 1.07 12 0.15 35961.00 348009.00 393500 20240628 -4.96 231000 20240119 61.90 393500 -4.96 20240628 231000 61.90 20240119 393500 -4.96 20240628 231000 61.90 20240119 0.02 N 000810 500 248 억 25602955 N N 737 N 00 N
11 20241120 150111 55 20.00 KOSPI200 보험 N N N Y 40 Y 373500 9000 2 2.47 20948450500 56365 42.37 360000 376500 359500 473500 255500 364500 371657.07 54.04 0 -4234 370500 367500 365000 362000 359500 366250 360750 248 109000 500 269730 500 1 47374837 176945 10.39 1.07 12 0.12 35961.00 348009.00 393500 20240628 -5.08 231000 20240119 61.69 393500 -5.08 20240628 231000 61.69 20240119 393500 -5.08 20240628 231000 61.69 20240119 0.02 N 000810 500 248 억 25602955 N N 464 N 00 N
12 20241120 140111 55 20.00 KOSPI200 보험 N N N Y 40 Y 373500 9000 2 2.47 16874146000 45434 34.16 360000 376500 359500 473500 255500 364500 371399.08 54.04 0 -880 370500 367500 365000 362000 359500 366250 360750 248 109000 500 269730 500 1 47374837 176945 10.39 1.07 12 0.10 35961.00 348009.00 393500 20240628 -5.08 231000 20240119 61.69 393500 -5.08 20240628 231000 61.69 20240119 393500 -5.08 20240628 231000 61.69 20240119 0.02 N 000810 500 248 억 25602955 N N 464 N 00 N