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
001450/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
20241121,160119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,27850,-150,5,-0.54,7827112000,280297,95.82,28000,28100,27750,36400,19600,28000,27924.42,39.83,0,4497,28333,28166,27983,27816,27633,28250,27900,447,8400,500,21280,50,1,89400000,24898,4.10,0.41,12,0.31,6799.00,68491.00,36800,20240205,-24.32,27250,20241115,2.20,36800,-24.32,20240205,27250,2.20,20241115,36800,-24.32,20240205,27250,2.20,20241115,0.24,N,001450,500,447 억,,35609460,N,N,384,N,00,N
20241121,150120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,27850,-150,5,-0.54,6543832300,234234,80.08,28000,28100,27750,36400,19600,28000,27937.16,39.83,0,4112,28333,28166,27983,27816,27633,28250,27900,447,8400,500,21280,50,1,89400000,24898,4.10,0.41,12,0.26,6799.00,68491.00,36800,20240205,-24.32,27250,20241115,2.20,36800,-24.32,20240205,27250,2.20,20241115,36800,-24.32,20240205,27250,2.20,20241115,0.24,N,001450,500,447 억,,35609460,N,N,1194,N,00,N
20241121,140121,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,27950,-50,5,-0.18,4949719400,177081,60.54,28000,28100,27750,36400,19600,28000,27951.72,39.83,0,-2825,28333,28166,27983,27816,27633,28250,27900,447,8400,500,21280,50,1,89400000,24987,4.11,0.41,12,0.20,6799.00,68491.00,36800,20240205,-24.05,27250,20241115,2.57,36800,-24.05,20240205,27250,2.57,20241115,36800,-24.05,20240205,27250,2.57,20241115,0.24,N,001450,500,447 억,,35609460,N,N,1194,N,00,N
20241121,130121,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,28050,50,2,0.18,3780966750,135227,46.23,28000,28100,27750,36400,19600,28000,27960.14,39.83,0,-2248,28333,28166,27983,27816,27633,28250,27900,447,8400,500,21280,50,1,89400000,25077,4.13,0.41,12,0.15,6799.00,68491.00,36800,20240205,-23.78,27250,20241115,2.94,36800,-23.78,20240205,27250,2.94,20241115,36800,-23.78,20240205,27250,2.94,20241115,0.24,N,001450,500,447 억,,35609460,N,N,1194,N,00,N
20241121,120120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,27950,-50,5,-0.18,2821831750,100934,34.51,28000,28050,27750,36400,19600,28000,27957.19,39.83,0,-5096,28333,28166,27983,27816,27633,28250,27900,447,8400,500,21280,50,1,89400000,24987,4.11,0.41,12,0.11,6799.00,68491.00,36800,20240205,-24.05,27250,20241115,2.57,36800,-24.05,20240205,27250,2.57,20241115,36800,-24.05,20240205,27250,2.57,20241115,0.24,N,001450,500,447 억,,35609460,N,N,1194,N,00,N
20241121,110120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,27950,-50,5,-0.18,1953344900,69896,23.89,28000,28050,27750,36400,19600,28000,27946.44,39.83,0,-4837,28333,28166,27983,27816,27633,28250,27900,447,8400,500,21280,50,1,89400000,24987,4.11,0.41,12,0.08,6799.00,68491.00,36800,20240205,-24.05,27250,20241115,2.57,36800,-24.05,20240205,27250,2.57,20241115,36800,-24.05,20240205,27250,2.57,20241115,0.24,N,001450,500,447 억,,35609460,N,N,1194,N,00,N
20241121,100120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,27950,-50,5,-0.18,1235929950,44258,15.13,28000,28050,27750,36400,19600,28000,27925.56,39.83,0,-5012,28333,28166,27983,27816,27633,28250,27900,447,8400,500,21280,50,1,89400000,24987,4.11,0.41,12,0.05,6799.00,68491.00,36800,20240205,-24.05,27250,20241115,2.57,36800,-24.05,20240205,27250,2.57,20241115,36800,-24.05,20240205,27250,2.57,20241115,0.24,N,001450,500,447 억,,35609460,N,N,1194,N,00,N
20241121,090120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,28000,0,3,0.00,257892550,9239,3.16,28000,28050,27750,36400,19600,28000,27913.40,39.83,0,-4752,28333,28166,27983,27816,27633,28250,27900,447,8400,500,21280,50,1,89400000,25032,4.12,0.41,12,0.01,6799.00,68491.00,36800,20240205,-23.91,27250,20241115,2.75,36800,-23.91,20240205,27250,2.75,20241115,36800,-23.91,20240205,27250,2.75,20241115,0.24,N,001450,500,447 억,,35609460,N,N,1194,N,00,N
20241120,160119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,28000,-50,5,-0.18,8175433950,292135,114.62,27900,28150,27800,36450,19650,28050,27985.11,39.89,0,-8377,28716,28382,28166,27832,27616,28275,27725,447,8400,500,21310,50,1,89400000,25032,4.12,0.41,12,0.33,6799.00,68491.00,36800,20240205,-23.91,27250,20241115,2.75,36800,-23.91,20240205,27250,2.75,20241115,36800,-23.91,20240205,27250,2.75,20241115,0.24,N,001450,500,447 억,,35664901,N,N,1194,N,00,N
20241120,150119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,27950,-100,5,-0.36,7365222750,263159,103.25,27900,28150,27800,36450,19650,28050,27987.73,39.89,0,-18892,28716,28382,28166,27832,27616,28275,27725,447,8400,500,21310,50,1,89400000,24987,4.11,0.41,12,0.29,6799.00,68491.00,36800,20240205,-24.05,27250,20241115,2.57,36800,-24.05,20240205,27250,2.57,20241115,36800,-24.05,20240205,27250,2.57,20241115,0.24,N,001450,500,447 억,,35664901,N,N,101,N,00,N
20241120,140121,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,27950,-100,5,-0.36,5800747700,207166,81.28,27900,28150,27800,36450,19650,28050,28000.48,39.89,0,-29114,28716,28382,28166,27832,27616,28275,27725,447,8400,500,21310,50,1,89400000,24987,4.11,0.41,12,0.23,6799.00,68491.00,36800,20240205,-24.05,27250,20241115,2.57,36800,-24.05,20240205,27250,2.57,20241115,36800,-24.05,20240205,27250,2.57,20241115,0.24,N,001450,500,447 억,,35664901,N,N,101,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 160119 55 30.00 KOSPI200 보험 N N N Y 40 N 27850 -150 5 -0.54 7827112000 280297 95.82 28000 28100 27750 36400 19600 28000 27924.42 39.83 0 4497 28333 28166 27983 27816 27633 28250 27900 447 8400 500 21280 50 1 89400000 24898 4.10 0.41 12 0.31 6799.00 68491.00 36800 20240205 -24.32 27250 20241115 2.20 36800 -24.32 20240205 27250 2.20 20241115 36800 -24.32 20240205 27250 2.20 20241115 0.24 N 001450 500 447 억 35609460 N N 384 N 00 N
3 20241121 150120 55 30.00 KOSPI200 보험 N N N Y 40 N 27850 -150 5 -0.54 6543832300 234234 80.08 28000 28100 27750 36400 19600 28000 27937.16 39.83 0 4112 28333 28166 27983 27816 27633 28250 27900 447 8400 500 21280 50 1 89400000 24898 4.10 0.41 12 0.26 6799.00 68491.00 36800 20240205 -24.32 27250 20241115 2.20 36800 -24.32 20240205 27250 2.20 20241115 36800 -24.32 20240205 27250 2.20 20241115 0.24 N 001450 500 447 억 35609460 N N 1194 N 00 N
4 20241121 140121 55 30.00 KOSPI200 보험 N N N Y 40 N 27950 -50 5 -0.18 4949719400 177081 60.54 28000 28100 27750 36400 19600 28000 27951.72 39.83 0 -2825 28333 28166 27983 27816 27633 28250 27900 447 8400 500 21280 50 1 89400000 24987 4.11 0.41 12 0.20 6799.00 68491.00 36800 20240205 -24.05 27250 20241115 2.57 36800 -24.05 20240205 27250 2.57 20241115 36800 -24.05 20240205 27250 2.57 20241115 0.24 N 001450 500 447 억 35609460 N N 1194 N 00 N
5 20241121 130121 55 30.00 KOSPI200 보험 N N N Y 40 N 28050 50 2 0.18 3780966750 135227 46.23 28000 28100 27750 36400 19600 28000 27960.14 39.83 0 -2248 28333 28166 27983 27816 27633 28250 27900 447 8400 500 21280 50 1 89400000 25077 4.13 0.41 12 0.15 6799.00 68491.00 36800 20240205 -23.78 27250 20241115 2.94 36800 -23.78 20240205 27250 2.94 20241115 36800 -23.78 20240205 27250 2.94 20241115 0.24 N 001450 500 447 억 35609460 N N 1194 N 00 N
6 20241121 120120 55 30.00 KOSPI200 보험 N N N Y 40 N 27950 -50 5 -0.18 2821831750 100934 34.51 28000 28050 27750 36400 19600 28000 27957.19 39.83 0 -5096 28333 28166 27983 27816 27633 28250 27900 447 8400 500 21280 50 1 89400000 24987 4.11 0.41 12 0.11 6799.00 68491.00 36800 20240205 -24.05 27250 20241115 2.57 36800 -24.05 20240205 27250 2.57 20241115 36800 -24.05 20240205 27250 2.57 20241115 0.24 N 001450 500 447 억 35609460 N N 1194 N 00 N
7 20241121 110120 55 30.00 KOSPI200 보험 N N N Y 40 N 27950 -50 5 -0.18 1953344900 69896 23.89 28000 28050 27750 36400 19600 28000 27946.44 39.83 0 -4837 28333 28166 27983 27816 27633 28250 27900 447 8400 500 21280 50 1 89400000 24987 4.11 0.41 12 0.08 6799.00 68491.00 36800 20240205 -24.05 27250 20241115 2.57 36800 -24.05 20240205 27250 2.57 20241115 36800 -24.05 20240205 27250 2.57 20241115 0.24 N 001450 500 447 억 35609460 N N 1194 N 00 N
8 20241121 100120 55 30.00 KOSPI200 보험 N N N Y 40 N 27950 -50 5 -0.18 1235929950 44258 15.13 28000 28050 27750 36400 19600 28000 27925.56 39.83 0 -5012 28333 28166 27983 27816 27633 28250 27900 447 8400 500 21280 50 1 89400000 24987 4.11 0.41 12 0.05 6799.00 68491.00 36800 20240205 -24.05 27250 20241115 2.57 36800 -24.05 20240205 27250 2.57 20241115 36800 -24.05 20240205 27250 2.57 20241115 0.24 N 001450 500 447 억 35609460 N N 1194 N 00 N
9 20241121 090120 55 30.00 KOSPI200 보험 N N N Y 40 N 28000 0 3 0.00 257892550 9239 3.16 28000 28050 27750 36400 19600 28000 27913.40 39.83 0 -4752 28333 28166 27983 27816 27633 28250 27900 447 8400 500 21280 50 1 89400000 25032 4.12 0.41 12 0.01 6799.00 68491.00 36800 20240205 -23.91 27250 20241115 2.75 36800 -23.91 20240205 27250 2.75 20241115 36800 -23.91 20240205 27250 2.75 20241115 0.24 N 001450 500 447 억 35609460 N N 1194 N 00 N
10 20241120 160119 55 30.00 KOSPI200 보험 N N N Y 40 N 28000 -50 5 -0.18 8175433950 292135 114.62 27900 28150 27800 36450 19650 28050 27985.11 39.89 0 -8377 28716 28382 28166 27832 27616 28275 27725 447 8400 500 21310 50 1 89400000 25032 4.12 0.41 12 0.33 6799.00 68491.00 36800 20240205 -23.91 27250 20241115 2.75 36800 -23.91 20240205 27250 2.75 20241115 36800 -23.91 20240205 27250 2.75 20241115 0.24 N 001450 500 447 억 35664901 N N 1194 N 00 N
11 20241120 150119 55 30.00 KOSPI200 보험 N N N Y 40 N 27950 -100 5 -0.36 7365222750 263159 103.25 27900 28150 27800 36450 19650 28050 27987.73 39.89 0 -18892 28716 28382 28166 27832 27616 28275 27725 447 8400 500 21310 50 1 89400000 24987 4.11 0.41 12 0.29 6799.00 68491.00 36800 20240205 -24.05 27250 20241115 2.57 36800 -24.05 20240205 27250 2.57 20241115 36800 -24.05 20240205 27250 2.57 20241115 0.24 N 001450 500 447 억 35664901 N N 101 N 00 N
12 20241120 140121 55 30.00 KOSPI200 보험 N N N Y 40 N 27950 -100 5 -0.36 5800747700 207166 81.28 27900 28150 27800 36450 19650 28050 28000.48 39.89 0 -29114 28716 28382 28166 27832 27616 28275 27725 447 8400 500 21310 50 1 89400000 24987 4.11 0.41 12 0.23 6799.00 68491.00 36800 20240205 -24.05 27250 20241115 2.57 36800 -24.05 20240205 27250 2.57 20241115 36800 -24.05 20240205 27250 2.57 20241115 0.24 N 001450 500 447 억 35664901 N N 101 N 00 N