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
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
20241128,160432,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,107900,-1100,5,-1.01,17006285600,156963,49.10,109000,109200,107300,141700,76300,109000,108345.83,21.77,0,-24809,113466,111232,108166,105932,102866,112350,107050,1000,32700,500,82840,100,1,200000000,215800,11.39,0.48,12,0.08,9477.00,222741.00,111000,20241118,-2.79,60000,20240119,79.83,111000,-2.79,20241118,60000,79.83,20240119,111000,-2.79,20241118,60000,79.83,20240119,0.00,N,032830,500,1000 억,,43543167,N,N,49,N,00,N
20241128,150439,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,107900,-1100,5,-1.01,15083737100,139141,43.53,109000,109200,107300,141700,76300,109000,108406.13,21.77,0,-27194,113466,111232,108166,105932,102866,112350,107050,1000,32700,500,82840,100,1,200000000,215800,11.39,0.48,12,0.07,9477.00,222741.00,111000,20241118,-2.79,60000,20240119,79.83,111000,-2.79,20241118,60000,79.83,20240119,111000,-2.79,20241118,60000,79.83,20240119,0.00,N,032830,500,1000 억,,43543167,N,N,546,N,00,N
20241128,140441,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,107700,-1300,5,-1.19,12329425200,113561,35.52,109000,109200,107700,141700,76300,109000,108570.95,21.77,0,-27398,113466,111232,108166,105932,102866,112350,107050,1000,32700,500,82840,100,1,200000000,215400,11.36,0.48,12,0.06,9477.00,222741.00,111000,20241118,-2.97,60000,20240119,79.50,111000,-2.97,20241118,60000,79.50,20240119,111000,-2.97,20241118,60000,79.50,20240119,0.00,N,032830,500,1000 억,,43543167,N,N,546,N,00,N
20241128,130437,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,108300,-700,5,-0.64,10496774500,96594,30.22,109000,109200,107800,141700,76300,109000,108669.01,21.77,0,-23533,113466,111232,108166,105932,102866,112350,107050,1000,32700,500,82840,100,1,200000000,216600,11.43,0.49,12,0.05,9477.00,222741.00,111000,20241118,-2.43,60000,20240119,80.50,111000,-2.43,20241118,60000,80.50,20240119,111000,-2.43,20241118,60000,80.50,20240119,0.00,N,032830,500,1000 억,,43543167,N,N,546,N,00,N
20241128,120441,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,108800,-200,5,-0.18,9053301200,83311,26.06,109000,109200,107800,141700,76300,109000,108668.74,21.77,0,-17627,113466,111232,108166,105932,102866,112350,107050,1000,32700,500,82840,100,1,200000000,217600,11.48,0.49,12,0.04,9477.00,222741.00,111000,20241118,-1.98,60000,20240119,81.33,111000,-1.98,20241118,60000,81.33,20240119,111000,-1.98,20241118,60000,81.33,20240119,0.00,N,032830,500,1000 억,,43543167,N,N,546,N,00,N
20241128,110443,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,108800,-200,5,-0.18,6965718000,64144,20.07,109000,109100,107800,141700,76300,109000,108595.00,21.77,0,-16208,113466,111232,108166,105932,102866,112350,107050,1000,32700,500,82840,100,1,200000000,217600,11.48,0.49,12,0.03,9477.00,222741.00,111000,20241118,-1.98,60000,20240119,81.33,111000,-1.98,20241118,60000,81.33,20240119,111000,-1.98,20241118,60000,81.33,20240119,0.00,N,032830,500,1000 억,,43543167,N,N,546,N,00,N
20241128,100440,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,108000,-1000,5,-0.92,4587810100,42232,13.21,109000,109100,107800,141700,76300,109000,108633.50,21.77,0,-12847,113466,111232,108166,105932,102866,112350,107050,1000,32700,500,82840,100,1,200000000,216000,11.40,0.48,12,0.02,9477.00,222741.00,111000,20241118,-2.70,60000,20240119,80.00,111000,-2.70,20241118,60000,80.00,20240119,111000,-2.70,20241118,60000,80.00,20240119,0.00,N,032830,500,1000 억,,43543167,N,N,546,N,00,N
20241128,090438,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,108600,-400,5,-0.37,381324500,3506,1.10,109000,109000,108200,141700,76300,109000,108763.41,21.77,0,-50,113466,111232,108166,105932,102866,112350,107050,1000,32700,500,82840,100,1,200000000,217200,11.46,0.49,12,0.00,9477.00,222741.00,111000,20241118,-2.16,60000,20240119,81.00,111000,-2.16,20241118,60000,81.00,20240119,111000,-2.16,20241118,60000,81.00,20240119,0.00,N,032830,500,1000 억,,43543167,N,N,546,N,00,N
20241127,160428,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,109000,4400,2,4.21,34777004600,319560,106.95,105100,110400,105100,135900,73300,104600,108827.67,21.79,0,30508,107066,105832,104766,103532,102466,105300,103000,1000,31300,500,79490,100,1,200000000,218000,11.50,0.49,12,0.16,9477.00,222741.00,111000,20241118,-1.80,60000,20240119,81.67,111000,-1.80,20241118,60000,81.67,20240119,111000,-1.80,20241118,60000,81.67,20240119,0.00,N,032830,500,1000 억,,43574263,N,N,546,N,00,N
20241127,150435,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,108900,4300,2,4.11,32273599700,296587,99.26,105100,110400,105100,135900,73300,104600,108816.64,21.79,0,23459,107066,105832,104766,103532,102466,105300,103000,1000,31300,500,79490,100,1,200000000,217800,11.49,0.49,12,0.15,9477.00,222741.00,111000,20241118,-1.89,60000,20240119,81.50,111000,-1.89,20241118,60000,81.50,20240119,111000,-1.89,20241118,60000,81.50,20240119,0.00,N,032830,500,1000 억,,43574263,N,N,303,N,00,N
20241127,140435,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,108700,4100,2,3.92,29102005300,267454,89.51,105100,110400,105100,135900,73300,104600,108811.25,21.79,0,28270,107066,105832,104766,103532,102466,105300,103000,1000,31300,500,79490,100,1,200000000,217400,11.47,0.49,12,0.13,9477.00,222741.00,111000,20241118,-2.07,60000,20240119,81.17,111000,-2.07,20241118,60000,81.17,20240119,111000,-2.07,20241118,60000,81.17,20240119,0.00,N,032830,500,1000 억,,43574263,N,N,303,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 160432 55 20.00 KOSPI200 보험 N N N Y 40 Y 107900 -1100 5 -1.01 17006285600 156963 49.10 109000 109200 107300 141700 76300 109000 108345.83 21.77 0 -24809 113466 111232 108166 105932 102866 112350 107050 1000 32700 500 82840 100 1 200000000 215800 11.39 0.48 12 0.08 9477.00 222741.00 111000 20241118 -2.79 60000 20240119 79.83 111000 -2.79 20241118 60000 79.83 20240119 111000 -2.79 20241118 60000 79.83 20240119 0.00 N 032830 500 1000 억 43543167 N N 49 N 00 N
3 20241128 150439 55 20.00 KOSPI200 보험 N N N Y 40 Y 107900 -1100 5 -1.01 15083737100 139141 43.53 109000 109200 107300 141700 76300 109000 108406.13 21.77 0 -27194 113466 111232 108166 105932 102866 112350 107050 1000 32700 500 82840 100 1 200000000 215800 11.39 0.48 12 0.07 9477.00 222741.00 111000 20241118 -2.79 60000 20240119 79.83 111000 -2.79 20241118 60000 79.83 20240119 111000 -2.79 20241118 60000 79.83 20240119 0.00 N 032830 500 1000 억 43543167 N N 546 N 00 N
4 20241128 140441 55 20.00 KOSPI200 보험 N N N Y 40 Y 107700 -1300 5 -1.19 12329425200 113561 35.52 109000 109200 107700 141700 76300 109000 108570.95 21.77 0 -27398 113466 111232 108166 105932 102866 112350 107050 1000 32700 500 82840 100 1 200000000 215400 11.36 0.48 12 0.06 9477.00 222741.00 111000 20241118 -2.97 60000 20240119 79.50 111000 -2.97 20241118 60000 79.50 20240119 111000 -2.97 20241118 60000 79.50 20240119 0.00 N 032830 500 1000 억 43543167 N N 546 N 00 N
5 20241128 130437 55 20.00 KOSPI200 보험 N N N Y 40 Y 108300 -700 5 -0.64 10496774500 96594 30.22 109000 109200 107800 141700 76300 109000 108669.01 21.77 0 -23533 113466 111232 108166 105932 102866 112350 107050 1000 32700 500 82840 100 1 200000000 216600 11.43 0.49 12 0.05 9477.00 222741.00 111000 20241118 -2.43 60000 20240119 80.50 111000 -2.43 20241118 60000 80.50 20240119 111000 -2.43 20241118 60000 80.50 20240119 0.00 N 032830 500 1000 억 43543167 N N 546 N 00 N
6 20241128 120441 55 20.00 KOSPI200 보험 N N N Y 40 Y 108800 -200 5 -0.18 9053301200 83311 26.06 109000 109200 107800 141700 76300 109000 108668.74 21.77 0 -17627 113466 111232 108166 105932 102866 112350 107050 1000 32700 500 82840 100 1 200000000 217600 11.48 0.49 12 0.04 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 0.00 N 032830 500 1000 억 43543167 N N 546 N 00 N
7 20241128 110443 55 20.00 KOSPI200 보험 N N N Y 40 Y 108800 -200 5 -0.18 6965718000 64144 20.07 109000 109100 107800 141700 76300 109000 108595.00 21.77 0 -16208 113466 111232 108166 105932 102866 112350 107050 1000 32700 500 82840 100 1 200000000 217600 11.48 0.49 12 0.03 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 0.00 N 032830 500 1000 억 43543167 N N 546 N 00 N
8 20241128 100440 55 20.00 KOSPI200 보험 N N N Y 40 Y 108000 -1000 5 -0.92 4587810100 42232 13.21 109000 109100 107800 141700 76300 109000 108633.50 21.77 0 -12847 113466 111232 108166 105932 102866 112350 107050 1000 32700 500 82840 100 1 200000000 216000 11.40 0.48 12 0.02 9477.00 222741.00 111000 20241118 -2.70 60000 20240119 80.00 111000 -2.70 20241118 60000 80.00 20240119 111000 -2.70 20241118 60000 80.00 20240119 0.00 N 032830 500 1000 억 43543167 N N 546 N 00 N
9 20241128 090438 55 20.00 KOSPI200 보험 N N N Y 40 Y 108600 -400 5 -0.37 381324500 3506 1.10 109000 109000 108200 141700 76300 109000 108763.41 21.77 0 -50 113466 111232 108166 105932 102866 112350 107050 1000 32700 500 82840 100 1 200000000 217200 11.46 0.49 12 0.00 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 0.00 N 032830 500 1000 억 43543167 N N 546 N 00 N
10 20241127 160428 55 20.00 KOSPI200 보험 N N N Y 40 Y 109000 4400 2 4.21 34777004600 319560 106.95 105100 110400 105100 135900 73300 104600 108827.67 21.79 0 30508 107066 105832 104766 103532 102466 105300 103000 1000 31300 500 79490 100 1 200000000 218000 11.50 0.49 12 0.16 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 0.00 N 032830 500 1000 억 43574263 N N 546 N 00 N
11 20241127 150435 55 20.00 KOSPI200 보험 N N N Y 40 Y 108900 4300 2 4.11 32273599700 296587 99.26 105100 110400 105100 135900 73300 104600 108816.64 21.79 0 23459 107066 105832 104766 103532 102466 105300 103000 1000 31300 500 79490 100 1 200000000 217800 11.49 0.49 12 0.15 9477.00 222741.00 111000 20241118 -1.89 60000 20240119 81.50 111000 -1.89 20241118 60000 81.50 20240119 111000 -1.89 20241118 60000 81.50 20240119 0.00 N 032830 500 1000 억 43574263 N N 303 N 00 N
12 20241127 140435 55 20.00 KOSPI200 보험 N N N Y 40 Y 108700 4100 2 3.92 29102005300 267454 89.51 105100 110400 105100 135900 73300 104600 108811.25 21.79 0 28270 107066 105832 104766 103532 102466 105300 103000 1000 31300 500 79490 100 1 200000000 217400 11.47 0.49 12 0.13 9477.00 222741.00 111000 20241118 -2.07 60000 20240119 81.17 111000 -2.07 20241118 60000 81.17 20240119 111000 -2.07 20241118 60000 81.17 20240119 0.00 N 032830 500 1000 억 43574263 N N 303 N 00 N