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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160112,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,387000,-500,5,-0.13,27450740000,70789,58.36,386000,391500,384000,503000,271500,387500,387782.58,53.99,0,14887,409166,398332,384166,373332,359166,403750,378750,248,115500,500,286750,500,1,47374837,183341,10.76,1.11,12,0.15,35961.00,348009.00,395000,20241127,-2.03,231000,20240119,67.53,395000,-2.03,20241127,231000,67.53,20240119,395000,-2.03,20241127,231000,67.53,20240119,0.00,N,000810,500,248 억,,25575971,N,N,530,N,00,N
20241128,150113,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,387000,-500,5,-0.13,23980842500,61826,50.97,386000,391500,384000,503000,271500,387500,387876.34,53.99,0,11209,409166,398332,384166,373332,359166,403750,378750,248,115500,500,286750,500,1,47374837,183341,10.76,1.11,12,0.13,35961.00,348009.00,395000,20241127,-2.03,231000,20240119,67.53,395000,-2.03,20241127,231000,67.53,20240119,395000,-2.03,20241127,231000,67.53,20240119,0.00,N,000810,500,248 억,,25575971,N,N,435,N,00,N
20241128,140112,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,388000,500,2,0.13,20458854000,52727,43.47,386000,391500,384000,503000,271500,387500,388014.76,53.99,0,8149,409166,398332,384166,373332,359166,403750,378750,248,115500,500,286750,500,1,47374837,183814,10.79,1.11,12,0.11,35961.00,348009.00,395000,20241127,-1.77,231000,20240119,67.97,395000,-1.77,20241127,231000,67.97,20240119,395000,-1.77,20241127,231000,67.97,20240119,0.00,N,000810,500,248 억,,25575971,N,N,435,N,00,N
20241128,130112,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,388000,500,2,0.13,17229047500,44403,36.61,386000,391500,384000,503000,271500,387500,388015.39,53.99,0,6487,409166,398332,384166,373332,359166,403750,378750,248,115500,500,286750,500,1,47374837,183814,10.79,1.11,12,0.09,35961.00,348009.00,395000,20241127,-1.77,231000,20240119,67.97,395000,-1.77,20241127,231000,67.97,20240119,395000,-1.77,20241127,231000,67.97,20240119,0.00,N,000810,500,248 억,,25575971,N,N,435,N,00,N
20241128,120113,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,388500,1000,2,0.26,14540433500,37468,30.89,386000,391500,384000,503000,271500,387500,388076.05,53.99,0,4505,409166,398332,384166,373332,359166,403750,378750,248,115500,500,286750,500,1,47374837,184051,10.80,1.12,12,0.08,35961.00,348009.00,395000,20241127,-1.65,231000,20240119,68.18,395000,-1.65,20241127,231000,68.18,20240119,395000,-1.65,20241127,231000,68.18,20240119,0.00,N,000810,500,248 억,,25575971,N,N,435,N,00,N
20241128,110113,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,388000,500,2,0.13,10991257500,28316,23.34,386000,391500,384000,503000,271500,387500,388164.20,53.99,0,2660,409166,398332,384166,373332,359166,403750,378750,248,115500,500,286750,500,1,47374837,183814,10.79,1.11,12,0.06,35961.00,348009.00,395000,20241127,-1.77,231000,20240119,67.97,395000,-1.77,20241127,231000,67.97,20240119,395000,-1.77,20241127,231000,67.97,20240119,0.00,N,000810,500,248 억,,25575971,N,N,435,N,00,N
20241128,100112,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,387000,-500,5,-0.13,4824270000,12471,10.28,386000,390000,384000,503000,271500,387500,386839.07,53.99,0,1656,409166,398332,384166,373332,359166,403750,378750,248,115500,500,286750,500,1,47374837,183341,10.76,1.11,12,0.03,35961.00,348009.00,395000,20241127,-2.03,231000,20240119,67.53,395000,-2.03,20241127,231000,67.53,20240119,395000,-2.03,20241127,231000,67.53,20240119,0.00,N,000810,500,248 억,,25575971,N,N,435,N,00,N
20241128,090112,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,384000,-3500,5,-0.90,808401000,2096,1.73,386000,388000,384000,503000,271500,387500,385687.50,53.99,0,-27,409166,398332,384166,373332,359166,403750,378750,248,115500,500,286750,500,1,47374837,181919,10.68,1.10,12,0.00,35961.00,348009.00,395000,20241127,-2.78,231000,20240119,66.23,395000,-2.78,20241127,231000,66.23,20240119,395000,-2.78,20241127,231000,66.23,20240119,0.00,N,000810,500,248 억,,25575971,N,N,435,N,00,N
20241127,160112,55,20.00,KOSPI200,신고가,보험,N,N,N,Y,40,Y,387500,17500,2,4.73,47029049000,121194,240.23,370500,395000,370000,481000,259000,370000,388048.40,53.99,0,-4621,378666,374332,371166,366832,363666,372750,365250,248,111000,500,273800,500,1,47374837,183577,10.78,1.11,12,0.26,35961.00,348009.00,395000,20241127,-1.90,231000,20240119,67.75,395000,-1.90,20241127,231000,67.75,20240119,395000,-1.90,20241127,231000,67.75,20240119,0.00,N,000810,500,248 억,,25576146,N,N,435,N,00,N
20241127,150113,55,20.00,KOSPI200,신고가,보험,N,N,N,Y,40,Y,388500,18500,2,5.00,41943189500,108098,214.27,370500,395000,370000,481000,259000,370000,388010.78,53.99,0,-5622,378666,374332,371166,366832,363666,372750,365250,248,111000,500,273800,500,1,47374837,184051,10.80,1.12,12,0.23,35961.00,348009.00,395000,20241127,-1.65,231000,20240119,68.18,395000,-1.65,20241127,231000,68.18,20240119,395000,-1.65,20241127,231000,68.18,20240119,0.00,N,000810,500,248 억,,25576146,N,N,71,N,00,N
20241127,140112,55,20.00,KOSPI200,신고가,보험,N,N,N,Y,40,Y,391000,21000,2,5.68,36999773000,95445,189.19,370500,395000,370000,481000,259000,370000,387655.44,53.99,0,-3213,378666,374332,371166,366832,363666,372750,365250,248,111000,500,273800,500,1,47374837,185236,10.87,1.12,12,0.20,35961.00,348009.00,395000,20241127,-1.01,231000,20240119,69.26,395000,-1.01,20241127,231000,69.26,20240119,395000,-1.01,20241127,231000,69.26,20240119,0.00,N,000810,500,248 억,,25576146,N,N,71,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 20241128 160112 55 20.00 KOSPI200 보험 N N N Y 40 Y 387000 -500 5 -0.13 27450740000 70789 58.36 386000 391500 384000 503000 271500 387500 387782.58 53.99 0 14887 409166 398332 384166 373332 359166 403750 378750 248 115500 500 286750 500 1 47374837 183341 10.76 1.11 12 0.15 35961.00 348009.00 395000 20241127 -2.03 231000 20240119 67.53 395000 -2.03 20241127 231000 67.53 20240119 395000 -2.03 20241127 231000 67.53 20240119 0.00 N 000810 500 248 억 25575971 N N 530 N 00 N
3 20241128 150113 55 20.00 KOSPI200 보험 N N N Y 40 Y 387000 -500 5 -0.13 23980842500 61826 50.97 386000 391500 384000 503000 271500 387500 387876.34 53.99 0 11209 409166 398332 384166 373332 359166 403750 378750 248 115500 500 286750 500 1 47374837 183341 10.76 1.11 12 0.13 35961.00 348009.00 395000 20241127 -2.03 231000 20240119 67.53 395000 -2.03 20241127 231000 67.53 20240119 395000 -2.03 20241127 231000 67.53 20240119 0.00 N 000810 500 248 억 25575971 N N 435 N 00 N
4 20241128 140112 55 20.00 KOSPI200 보험 N N N Y 40 Y 388000 500 2 0.13 20458854000 52727 43.47 386000 391500 384000 503000 271500 387500 388014.76 53.99 0 8149 409166 398332 384166 373332 359166 403750 378750 248 115500 500 286750 500 1 47374837 183814 10.79 1.11 12 0.11 35961.00 348009.00 395000 20241127 -1.77 231000 20240119 67.97 395000 -1.77 20241127 231000 67.97 20240119 395000 -1.77 20241127 231000 67.97 20240119 0.00 N 000810 500 248 억 25575971 N N 435 N 00 N
5 20241128 130112 55 20.00 KOSPI200 보험 N N N Y 40 Y 388000 500 2 0.13 17229047500 44403 36.61 386000 391500 384000 503000 271500 387500 388015.39 53.99 0 6487 409166 398332 384166 373332 359166 403750 378750 248 115500 500 286750 500 1 47374837 183814 10.79 1.11 12 0.09 35961.00 348009.00 395000 20241127 -1.77 231000 20240119 67.97 395000 -1.77 20241127 231000 67.97 20240119 395000 -1.77 20241127 231000 67.97 20240119 0.00 N 000810 500 248 억 25575971 N N 435 N 00 N
6 20241128 120113 55 20.00 KOSPI200 보험 N N N Y 40 Y 388500 1000 2 0.26 14540433500 37468 30.89 386000 391500 384000 503000 271500 387500 388076.05 53.99 0 4505 409166 398332 384166 373332 359166 403750 378750 248 115500 500 286750 500 1 47374837 184051 10.80 1.12 12 0.08 35961.00 348009.00 395000 20241127 -1.65 231000 20240119 68.18 395000 -1.65 20241127 231000 68.18 20240119 395000 -1.65 20241127 231000 68.18 20240119 0.00 N 000810 500 248 억 25575971 N N 435 N 00 N
7 20241128 110113 55 20.00 KOSPI200 보험 N N N Y 40 Y 388000 500 2 0.13 10991257500 28316 23.34 386000 391500 384000 503000 271500 387500 388164.20 53.99 0 2660 409166 398332 384166 373332 359166 403750 378750 248 115500 500 286750 500 1 47374837 183814 10.79 1.11 12 0.06 35961.00 348009.00 395000 20241127 -1.77 231000 20240119 67.97 395000 -1.77 20241127 231000 67.97 20240119 395000 -1.77 20241127 231000 67.97 20240119 0.00 N 000810 500 248 억 25575971 N N 435 N 00 N
8 20241128 100112 55 20.00 KOSPI200 보험 N N N Y 40 Y 387000 -500 5 -0.13 4824270000 12471 10.28 386000 390000 384000 503000 271500 387500 386839.07 53.99 0 1656 409166 398332 384166 373332 359166 403750 378750 248 115500 500 286750 500 1 47374837 183341 10.76 1.11 12 0.03 35961.00 348009.00 395000 20241127 -2.03 231000 20240119 67.53 395000 -2.03 20241127 231000 67.53 20240119 395000 -2.03 20241127 231000 67.53 20240119 0.00 N 000810 500 248 억 25575971 N N 435 N 00 N
9 20241128 090112 55 20.00 KOSPI200 보험 N N N Y 40 Y 384000 -3500 5 -0.90 808401000 2096 1.73 386000 388000 384000 503000 271500 387500 385687.50 53.99 0 -27 409166 398332 384166 373332 359166 403750 378750 248 115500 500 286750 500 1 47374837 181919 10.68 1.10 12 0.00 35961.00 348009.00 395000 20241127 -2.78 231000 20240119 66.23 395000 -2.78 20241127 231000 66.23 20240119 395000 -2.78 20241127 231000 66.23 20240119 0.00 N 000810 500 248 억 25575971 N N 435 N 00 N
10 20241127 160112 55 20.00 KOSPI200 신고가 보험 N N N Y 40 Y 387500 17500 2 4.73 47029049000 121194 240.23 370500 395000 370000 481000 259000 370000 388048.40 53.99 0 -4621 378666 374332 371166 366832 363666 372750 365250 248 111000 500 273800 500 1 47374837 183577 10.78 1.11 12 0.26 35961.00 348009.00 395000 20241127 -1.90 231000 20240119 67.75 395000 -1.90 20241127 231000 67.75 20240119 395000 -1.90 20241127 231000 67.75 20240119 0.00 N 000810 500 248 억 25576146 N N 435 N 00 N
11 20241127 150113 55 20.00 KOSPI200 신고가 보험 N N N Y 40 Y 388500 18500 2 5.00 41943189500 108098 214.27 370500 395000 370000 481000 259000 370000 388010.78 53.99 0 -5622 378666 374332 371166 366832 363666 372750 365250 248 111000 500 273800 500 1 47374837 184051 10.80 1.12 12 0.23 35961.00 348009.00 395000 20241127 -1.65 231000 20240119 68.18 395000 -1.65 20241127 231000 68.18 20240119 395000 -1.65 20241127 231000 68.18 20240119 0.00 N 000810 500 248 억 25576146 N N 71 N 00 N
12 20241127 140112 55 20.00 KOSPI200 신고가 보험 N N N Y 40 Y 391000 21000 2 5.68 36999773000 95445 189.19 370500 395000 370000 481000 259000 370000 387655.44 53.99 0 -3213 378666 374332 371166 366832 363666 372750 365250 248 111000 500 273800 500 1 47374837 185236 10.87 1.12 12 0.20 35961.00 348009.00 395000 20241127 -1.01 231000 20240119 69.26 395000 -1.01 20241127 231000 69.26 20240119 395000 -1.01 20241127 231000 69.26 20240119 0.00 N 000810 500 248 억 25576146 N N 71 N 00 N