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
005830/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
20241121,160209,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,107200,-600,5,-0.56,8841436700,82030,129.00,108400,108700,107200,140100,75500,107800,107782.97,48.07,0,11773,110933,109366,107133,105566,103333,110150,106350,354,32300,500,81920,100,1,70800000,75898,4.37,0.73,12,0.12,24556.00,146738.00,124000,20240822,-13.55,75400,20240119,42.18,124000,-13.55,20240822,75400,42.18,20240119,124000,-13.55,20240822,75400,42.18,20240119,0.02,N,005830,500,354 억,,34032609,N,N,14,N,00,N
20241121,150213,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,107700,-100,5,-0.09,6110541400,56568,88.96,108400,108700,107300,140100,75500,107800,108021.17,48.07,0,12326,110933,109366,107133,105566,103333,110150,106350,354,32300,500,81920,100,1,70800000,76252,4.39,0.73,12,0.08,24556.00,146738.00,124000,20240822,-13.15,75400,20240119,42.84,124000,-13.15,20240822,75400,42.84,20240119,124000,-13.15,20240822,75400,42.84,20240119,0.02,N,005830,500,354 억,,34032609,N,N,153,N,00,N
20241121,140213,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,107600,-200,5,-0.19,4543801600,42023,66.08,108400,108700,107500,140100,75500,107800,108126.54,48.07,0,7905,110933,109366,107133,105566,103333,110150,106350,354,32300,500,81920,100,1,70800000,76181,4.38,0.73,12,0.06,24556.00,146738.00,124000,20240822,-13.23,75400,20240119,42.71,124000,-13.23,20240822,75400,42.71,20240119,124000,-13.23,20240822,75400,42.71,20240119,0.02,N,005830,500,354 억,,34032609,N,N,153,N,00,N
20241121,130213,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,108600,800,2,0.74,3269425000,30214,47.51,108400,108700,107500,140100,75500,107800,108208.94,48.07,0,7761,110933,109366,107133,105566,103333,110150,106350,354,32300,500,81920,100,1,70800000,76889,4.42,0.74,12,0.04,24556.00,146738.00,124000,20240822,-12.42,75400,20240119,44.03,124000,-12.42,20240822,75400,44.03,20240119,124000,-12.42,20240822,75400,44.03,20240119,0.02,N,005830,500,354 억,,34032609,N,N,153,N,00,N
20241121,120211,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,108500,700,2,0.65,2668124400,24677,38.81,108400,108600,107500,140100,75500,107800,108121.91,48.07,0,5639,110933,109366,107133,105566,103333,110150,106350,354,32300,500,81920,100,1,70800000,76818,4.42,0.74,12,0.03,24556.00,146738.00,124000,20240822,-12.50,75400,20240119,43.90,124000,-12.50,20240822,75400,43.90,20240119,124000,-12.50,20240822,75400,43.90,20240119,0.02,N,005830,500,354 억,,34032609,N,N,153,N,00,N
20241121,110211,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,108100,300,2,0.28,1801281600,16684,26.24,108400,108400,107500,140100,75500,107800,107964.61,48.07,0,3109,110933,109366,107133,105566,103333,110150,106350,354,32300,500,81920,100,1,70800000,76535,4.40,0.74,12,0.02,24556.00,146738.00,124000,20240822,-12.82,75400,20240119,43.37,124000,-12.82,20240822,75400,43.37,20240119,124000,-12.82,20240822,75400,43.37,20240119,0.02,N,005830,500,354 억,,34032609,N,N,153,N,00,N
20241121,100211,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,107900,100,2,0.09,1037682600,9623,15.13,108400,108400,107500,140100,75500,107800,107833.59,48.07,0,979,110933,109366,107133,105566,103333,110150,106350,354,32300,500,81920,100,1,70800000,76393,4.39,0.74,12,0.01,24556.00,146738.00,124000,20240822,-12.98,75400,20240119,43.10,124000,-12.98,20240822,75400,43.10,20240119,124000,-12.98,20240822,75400,43.10,20240119,0.02,N,005830,500,354 억,,34032609,N,N,153,N,00,N
20241121,090211,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,108200,400,2,0.37,65829900,608,0.96,108400,108400,107800,140100,75500,107800,108272.86,48.07,0,167,110933,109366,107133,105566,103333,110150,106350,354,32300,500,81920,100,1,70800000,76606,4.41,0.74,12,0.00,24556.00,146738.00,124000,20240822,-12.74,75400,20240119,43.50,124000,-12.74,20240822,75400,43.50,20240119,124000,-12.74,20240822,75400,43.50,20240119,0.02,N,005830,500,354 억,,34032609,N,N,153,N,00,N
20241120,160211,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,107800,700,2,0.65,6834411700,63506,55.47,105800,108700,104900,139200,75000,107100,107618.35,48.08,0,-8407,110700,108900,107100,105300,103500,109800,106200,354,32100,500,81390,100,1,70800000,76322,4.39,0.73,12,0.09,24556.00,146738.00,124000,20240822,-13.06,75400,20240119,42.97,124000,-13.06,20240822,75400,42.97,20240119,124000,-13.06,20240822,75400,42.97,20240119,0.03,N,005830,500,354 억,,34038150,N,N,152,N,00,N
20241120,150212,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,108200,1100,2,1.03,5962629900,55427,48.41,105800,108700,104900,139200,75000,107100,107576.27,48.08,0,-4645,110700,108900,107100,105300,103500,109800,106200,354,32100,500,81390,100,1,70800000,76606,4.41,0.74,12,0.08,24556.00,146738.00,124000,20240822,-12.74,75400,20240119,43.50,124000,-12.74,20240822,75400,43.50,20240119,124000,-12.74,20240822,75400,43.50,20240119,0.03,N,005830,500,354 억,,34038150,N,N,98,N,00,N
20241120,140214,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,107400,300,2,0.28,4904802100,45612,39.84,105800,108700,104900,139200,75000,107100,107533.15,48.08,0,-2561,110700,108900,107100,105300,103500,109800,106200,354,32100,500,81390,100,1,70800000,76039,4.37,0.73,12,0.06,24556.00,146738.00,124000,20240822,-13.39,75400,20240119,42.44,124000,-13.39,20240822,75400,42.44,20240119,124000,-13.39,20240822,75400,42.44,20240119,0.03,N,005830,500,354 억,,34038150,N,N,98,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 160209 55 20.00 KOSPI200 보험 N N N Y 40 N 107200 -600 5 -0.56 8841436700 82030 129.00 108400 108700 107200 140100 75500 107800 107782.97 48.07 0 11773 110933 109366 107133 105566 103333 110150 106350 354 32300 500 81920 100 1 70800000 75898 4.37 0.73 12 0.12 24556.00 146738.00 124000 20240822 -13.55 75400 20240119 42.18 124000 -13.55 20240822 75400 42.18 20240119 124000 -13.55 20240822 75400 42.18 20240119 0.02 N 005830 500 354 억 34032609 N N 14 N 00 N
3 20241121 150213 55 20.00 KOSPI200 보험 N N N Y 40 N 107700 -100 5 -0.09 6110541400 56568 88.96 108400 108700 107300 140100 75500 107800 108021.17 48.07 0 12326 110933 109366 107133 105566 103333 110150 106350 354 32300 500 81920 100 1 70800000 76252 4.39 0.73 12 0.08 24556.00 146738.00 124000 20240822 -13.15 75400 20240119 42.84 124000 -13.15 20240822 75400 42.84 20240119 124000 -13.15 20240822 75400 42.84 20240119 0.02 N 005830 500 354 억 34032609 N N 153 N 00 N
4 20241121 140213 55 20.00 KOSPI200 보험 N N N Y 40 N 107600 -200 5 -0.19 4543801600 42023 66.08 108400 108700 107500 140100 75500 107800 108126.54 48.07 0 7905 110933 109366 107133 105566 103333 110150 106350 354 32300 500 81920 100 1 70800000 76181 4.38 0.73 12 0.06 24556.00 146738.00 124000 20240822 -13.23 75400 20240119 42.71 124000 -13.23 20240822 75400 42.71 20240119 124000 -13.23 20240822 75400 42.71 20240119 0.02 N 005830 500 354 억 34032609 N N 153 N 00 N
5 20241121 130213 55 20.00 KOSPI200 보험 N N N Y 40 N 108600 800 2 0.74 3269425000 30214 47.51 108400 108700 107500 140100 75500 107800 108208.94 48.07 0 7761 110933 109366 107133 105566 103333 110150 106350 354 32300 500 81920 100 1 70800000 76889 4.42 0.74 12 0.04 24556.00 146738.00 124000 20240822 -12.42 75400 20240119 44.03 124000 -12.42 20240822 75400 44.03 20240119 124000 -12.42 20240822 75400 44.03 20240119 0.02 N 005830 500 354 억 34032609 N N 153 N 00 N
6 20241121 120211 55 20.00 KOSPI200 보험 N N N Y 40 N 108500 700 2 0.65 2668124400 24677 38.81 108400 108600 107500 140100 75500 107800 108121.91 48.07 0 5639 110933 109366 107133 105566 103333 110150 106350 354 32300 500 81920 100 1 70800000 76818 4.42 0.74 12 0.03 24556.00 146738.00 124000 20240822 -12.50 75400 20240119 43.90 124000 -12.50 20240822 75400 43.90 20240119 124000 -12.50 20240822 75400 43.90 20240119 0.02 N 005830 500 354 억 34032609 N N 153 N 00 N
7 20241121 110211 55 20.00 KOSPI200 보험 N N N Y 40 N 108100 300 2 0.28 1801281600 16684 26.24 108400 108400 107500 140100 75500 107800 107964.61 48.07 0 3109 110933 109366 107133 105566 103333 110150 106350 354 32300 500 81920 100 1 70800000 76535 4.40 0.74 12 0.02 24556.00 146738.00 124000 20240822 -12.82 75400 20240119 43.37 124000 -12.82 20240822 75400 43.37 20240119 124000 -12.82 20240822 75400 43.37 20240119 0.02 N 005830 500 354 억 34032609 N N 153 N 00 N
8 20241121 100211 55 20.00 KOSPI200 보험 N N N Y 40 N 107900 100 2 0.09 1037682600 9623 15.13 108400 108400 107500 140100 75500 107800 107833.59 48.07 0 979 110933 109366 107133 105566 103333 110150 106350 354 32300 500 81920 100 1 70800000 76393 4.39 0.74 12 0.01 24556.00 146738.00 124000 20240822 -12.98 75400 20240119 43.10 124000 -12.98 20240822 75400 43.10 20240119 124000 -12.98 20240822 75400 43.10 20240119 0.02 N 005830 500 354 억 34032609 N N 153 N 00 N
9 20241121 090211 55 20.00 KOSPI200 보험 N N N Y 40 N 108200 400 2 0.37 65829900 608 0.96 108400 108400 107800 140100 75500 107800 108272.86 48.07 0 167 110933 109366 107133 105566 103333 110150 106350 354 32300 500 81920 100 1 70800000 76606 4.41 0.74 12 0.00 24556.00 146738.00 124000 20240822 -12.74 75400 20240119 43.50 124000 -12.74 20240822 75400 43.50 20240119 124000 -12.74 20240822 75400 43.50 20240119 0.02 N 005830 500 354 억 34032609 N N 153 N 00 N
10 20241120 160211 55 20.00 KOSPI200 보험 N N N Y 40 N 107800 700 2 0.65 6834411700 63506 55.47 105800 108700 104900 139200 75000 107100 107618.35 48.08 0 -8407 110700 108900 107100 105300 103500 109800 106200 354 32100 500 81390 100 1 70800000 76322 4.39 0.73 12 0.09 24556.00 146738.00 124000 20240822 -13.06 75400 20240119 42.97 124000 -13.06 20240822 75400 42.97 20240119 124000 -13.06 20240822 75400 42.97 20240119 0.03 N 005830 500 354 억 34038150 N N 152 N 00 N
11 20241120 150212 55 20.00 KOSPI200 보험 N N N Y 40 N 108200 1100 2 1.03 5962629900 55427 48.41 105800 108700 104900 139200 75000 107100 107576.27 48.08 0 -4645 110700 108900 107100 105300 103500 109800 106200 354 32100 500 81390 100 1 70800000 76606 4.41 0.74 12 0.08 24556.00 146738.00 124000 20240822 -12.74 75400 20240119 43.50 124000 -12.74 20240822 75400 43.50 20240119 124000 -12.74 20240822 75400 43.50 20240119 0.03 N 005830 500 354 억 34038150 N N 98 N 00 N
12 20241120 140214 55 20.00 KOSPI200 보험 N N N Y 40 N 107400 300 2 0.28 4904802100 45612 39.84 105800 108700 104900 139200 75000 107100 107533.15 48.08 0 -2561 110700 108900 107100 105300 103500 109800 106200 354 32100 500 81390 100 1 70800000 76039 4.37 0.73 12 0.06 24556.00 146738.00 124000 20240822 -13.39 75400 20240119 42.44 124000 -13.39 20240822 75400 42.44 20240119 124000 -13.39 20240822 75400 42.44 20240119 0.03 N 005830 500 354 억 34038150 N N 98 N 00 N