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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000810/price/prices-20241201.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
20241210,160111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,364000,-1000,5,-0.27,50081072000,137573,92.82,366000,368000,359000,474500,255500,365000,364032.72,53.88,-3034,-29782,378666,371832,368166,361332,357666,370000,359500,248,109500,500,270100,500,1,47374837,172444,10.12,1.05,12,0.29,35961.00,348009.00,435000,20241203,-16.32,231000,20240119,57.58,435000,-16.32,20241203,231000,57.58,20240119,435000,-16.32,20241203,231000,57.58,20240119,0.01,N,000810,500,248 억,,25526556,N,N,76,N,00,N
20241210,150111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,364500,-500,5,-0.14,40290833000,110672,74.67,366000,368000,359000,474500,255500,365000,364056.25,53.88,-3034,-33714,378666,371832,368166,361332,357666,370000,359500,248,109500,500,270100,500,1,47374837,172681,10.14,1.05,12,0.23,35961.00,348009.00,435000,20241203,-16.21,231000,20240119,57.79,435000,-16.21,20241203,231000,57.79,20240119,435000,-16.21,20241203,231000,57.79,20240119,0.01,N,000810,500,248 억,,25526556,N,N,426,N,00,N
20241210,140111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,365000,0,3,0.00,34370484000,94434,63.71,366000,368000,359000,474500,255500,365000,363963.02,53.88,-3034,-31975,378666,371832,368166,361332,357666,370000,359500,248,109500,500,270100,500,1,47374837,172918,10.15,1.05,12,0.20,35961.00,348009.00,435000,20241203,-16.09,231000,20240119,58.01,435000,-16.09,20241203,231000,58.01,20240119,435000,-16.09,20241203,231000,58.01,20240119,0.01,N,000810,500,248 억,,25526556,N,N,426,N,00,N
20241210,130110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,362500,-2500,5,-0.68,29409614500,80790,54.51,366000,368000,359000,474500,255500,365000,364025.43,53.88,-3034,-30701,378666,371832,368166,361332,357666,370000,359500,248,109500,500,270100,500,1,47374837,171734,10.08,1.04,12,0.17,35961.00,348009.00,435000,20241203,-16.67,231000,20240119,56.93,435000,-16.67,20241203,231000,56.93,20240119,435000,-16.67,20241203,231000,56.93,20240119,0.01,N,000810,500,248 억,,25526556,N,N,426,N,00,N
20241210,120110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,364500,-500,5,-0.14,26277657500,72157,48.68,366000,368000,359000,474500,255500,365000,364173.37,53.88,-3034,-26961,378666,371832,368166,361332,357666,370000,359500,248,109500,500,270100,500,1,47374837,172681,10.14,1.05,12,0.15,35961.00,348009.00,435000,20241203,-16.21,231000,20240119,57.79,435000,-16.21,20241203,231000,57.79,20240119,435000,-16.21,20241203,231000,57.79,20240119,0.01,N,000810,500,248 억,,25526556,N,N,426,N,00,N
20241210,110110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,363500,-1500,5,-0.41,21043085500,57808,39.00,366000,368000,359000,474500,255500,365000,364016.84,53.88,-3034,-24579,378666,371832,368166,361332,357666,370000,359500,248,109500,500,270100,500,1,47374837,172208,10.11,1.04,12,0.12,35961.00,348009.00,435000,20241203,-16.44,231000,20240119,57.36,435000,-16.44,20241203,231000,57.36,20240119,435000,-16.44,20241203,231000,57.36,20240119,0.01,N,000810,500,248 억,,25526556,N,N,426,N,00,N
20241210,100111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,363000,-2000,5,-0.55,14482873000,39771,26.83,366000,368000,359000,474500,255500,365000,364156.62,53.88,-3034,-15927,378666,371832,368166,361332,357666,370000,359500,248,109500,500,270100,500,1,47374837,171971,10.09,1.04,12,0.08,35961.00,348009.00,435000,20241203,-16.55,231000,20240119,57.14,435000,-16.55,20241203,231000,57.14,20240119,435000,-16.55,20241203,231000,57.14,20240119,0.01,N,000810,500,248 억,,25526556,N,N,426,N,00,N
20241210,090111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,362000,-3000,5,-0.82,3029547500,8297,5.60,366000,367000,360500,474500,255500,365000,365137.70,53.88,-3034,-2271,378666,371832,368166,361332,357666,370000,359500,248,109500,500,270100,500,1,47374837,171497,10.07,1.04,12,0.02,35961.00,348009.00,435000,20241203,-16.78,231000,20240119,56.71,435000,-16.78,20241203,231000,56.71,20240119,435000,-16.78,20241203,231000,56.71,20240119,0.01,N,000810,500,248 억,,25526556,N,N,426,N,00,N
20241209,160110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,365000,-13500,5,-3.57,54553659000,148048,56.88,372500,375000,364500,492000,265000,378500,368488.46,53.93,-4182,-3738,394833,386666,380333,372166,365833,390750,376250,248,113500,500,280090,500,1,47374837,172918,10.15,1.05,12,0.31,35961.00,348009.00,435000,20241203,-16.09,231000,20240119,58.01,435000,-16.09,20241203,231000,58.01,20240119,435000,-16.09,20241203,231000,58.01,20240119,0.01,N,000810,500,248 억,,25550932,N,N,426,N,00,N
20241209,150110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,368500,-10000,5,-2.64,42218848000,114338,43.93,372500,375000,364500,492000,265000,378500,369245.50,53.93,-4182,-7759,394833,386666,380333,372166,365833,390750,376250,248,113500,500,280090,500,1,47374837,174576,10.25,1.06,12,0.24,35961.00,348009.00,435000,20241203,-15.29,231000,20240119,59.52,435000,-15.29,20241203,231000,59.52,20240119,435000,-15.29,20241203,231000,59.52,20240119,0.01,N,000810,500,248 억,,25550932,N,N,709,N,00,N
20241209,140111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,369000,-9500,5,-2.51,35634936000,96501,37.08,372500,375000,364500,492000,265000,378500,369269.55,53.93,-4182,-8458,394833,386666,380333,372166,365833,390750,376250,248,113500,500,280090,500,1,47374837,174813,10.26,1.06,12,0.20,35961.00,348009.00,435000,20241203,-15.17,231000,20240119,59.74,435000,-15.17,20241203,231000,59.74,20240119,435000,-15.17,20241203,231000,59.74,20240119,0.01,N,000810,500,248 억,,25550932,N,N,709,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 20241210 160111 55 20.00 KOSPI200 보험 N N N Y 40 Y 364000 -1000 5 -0.27 50081072000 137573 92.82 366000 368000 359000 474500 255500 365000 364032.72 53.88 -3034 -29782 378666 371832 368166 361332 357666 370000 359500 248 109500 500 270100 500 1 47374837 172444 10.12 1.05 12 0.29 35961.00 348009.00 435000 20241203 -16.32 231000 20240119 57.58 435000 -16.32 20241203 231000 57.58 20240119 435000 -16.32 20241203 231000 57.58 20240119 0.01 N 000810 500 248 억 25526556 N N 76 N 00 N
3 20241210 150111 55 20.00 KOSPI200 보험 N N N Y 40 Y 364500 -500 5 -0.14 40290833000 110672 74.67 366000 368000 359000 474500 255500 365000 364056.25 53.88 -3034 -33714 378666 371832 368166 361332 357666 370000 359500 248 109500 500 270100 500 1 47374837 172681 10.14 1.05 12 0.23 35961.00 348009.00 435000 20241203 -16.21 231000 20240119 57.79 435000 -16.21 20241203 231000 57.79 20240119 435000 -16.21 20241203 231000 57.79 20240119 0.01 N 000810 500 248 억 25526556 N N 426 N 00 N
4 20241210 140111 55 20.00 KOSPI200 보험 N N N Y 40 Y 365000 0 3 0.00 34370484000 94434 63.71 366000 368000 359000 474500 255500 365000 363963.02 53.88 -3034 -31975 378666 371832 368166 361332 357666 370000 359500 248 109500 500 270100 500 1 47374837 172918 10.15 1.05 12 0.20 35961.00 348009.00 435000 20241203 -16.09 231000 20240119 58.01 435000 -16.09 20241203 231000 58.01 20240119 435000 -16.09 20241203 231000 58.01 20240119 0.01 N 000810 500 248 억 25526556 N N 426 N 00 N
5 20241210 130110 55 20.00 KOSPI200 보험 N N N Y 40 Y 362500 -2500 5 -0.68 29409614500 80790 54.51 366000 368000 359000 474500 255500 365000 364025.43 53.88 -3034 -30701 378666 371832 368166 361332 357666 370000 359500 248 109500 500 270100 500 1 47374837 171734 10.08 1.04 12 0.17 35961.00 348009.00 435000 20241203 -16.67 231000 20240119 56.93 435000 -16.67 20241203 231000 56.93 20240119 435000 -16.67 20241203 231000 56.93 20240119 0.01 N 000810 500 248 억 25526556 N N 426 N 00 N
6 20241210 120110 55 20.00 KOSPI200 보험 N N N Y 40 Y 364500 -500 5 -0.14 26277657500 72157 48.68 366000 368000 359000 474500 255500 365000 364173.37 53.88 -3034 -26961 378666 371832 368166 361332 357666 370000 359500 248 109500 500 270100 500 1 47374837 172681 10.14 1.05 12 0.15 35961.00 348009.00 435000 20241203 -16.21 231000 20240119 57.79 435000 -16.21 20241203 231000 57.79 20240119 435000 -16.21 20241203 231000 57.79 20240119 0.01 N 000810 500 248 억 25526556 N N 426 N 00 N
7 20241210 110110 55 20.00 KOSPI200 보험 N N N Y 40 Y 363500 -1500 5 -0.41 21043085500 57808 39.00 366000 368000 359000 474500 255500 365000 364016.84 53.88 -3034 -24579 378666 371832 368166 361332 357666 370000 359500 248 109500 500 270100 500 1 47374837 172208 10.11 1.04 12 0.12 35961.00 348009.00 435000 20241203 -16.44 231000 20240119 57.36 435000 -16.44 20241203 231000 57.36 20240119 435000 -16.44 20241203 231000 57.36 20240119 0.01 N 000810 500 248 억 25526556 N N 426 N 00 N
8 20241210 100111 55 20.00 KOSPI200 보험 N N N Y 40 Y 363000 -2000 5 -0.55 14482873000 39771 26.83 366000 368000 359000 474500 255500 365000 364156.62 53.88 -3034 -15927 378666 371832 368166 361332 357666 370000 359500 248 109500 500 270100 500 1 47374837 171971 10.09 1.04 12 0.08 35961.00 348009.00 435000 20241203 -16.55 231000 20240119 57.14 435000 -16.55 20241203 231000 57.14 20240119 435000 -16.55 20241203 231000 57.14 20240119 0.01 N 000810 500 248 억 25526556 N N 426 N 00 N
9 20241210 090111 55 20.00 KOSPI200 보험 N N N Y 40 Y 362000 -3000 5 -0.82 3029547500 8297 5.60 366000 367000 360500 474500 255500 365000 365137.70 53.88 -3034 -2271 378666 371832 368166 361332 357666 370000 359500 248 109500 500 270100 500 1 47374837 171497 10.07 1.04 12 0.02 35961.00 348009.00 435000 20241203 -16.78 231000 20240119 56.71 435000 -16.78 20241203 231000 56.71 20240119 435000 -16.78 20241203 231000 56.71 20240119 0.01 N 000810 500 248 억 25526556 N N 426 N 00 N
10 20241209 160110 55 20.00 KOSPI200 보험 N N N Y 40 Y 365000 -13500 5 -3.57 54553659000 148048 56.88 372500 375000 364500 492000 265000 378500 368488.46 53.93 -4182 -3738 394833 386666 380333 372166 365833 390750 376250 248 113500 500 280090 500 1 47374837 172918 10.15 1.05 12 0.31 35961.00 348009.00 435000 20241203 -16.09 231000 20240119 58.01 435000 -16.09 20241203 231000 58.01 20240119 435000 -16.09 20241203 231000 58.01 20240119 0.01 N 000810 500 248 억 25550932 N N 426 N 00 N
11 20241209 150110 55 20.00 KOSPI200 보험 N N N Y 40 Y 368500 -10000 5 -2.64 42218848000 114338 43.93 372500 375000 364500 492000 265000 378500 369245.50 53.93 -4182 -7759 394833 386666 380333 372166 365833 390750 376250 248 113500 500 280090 500 1 47374837 174576 10.25 1.06 12 0.24 35961.00 348009.00 435000 20241203 -15.29 231000 20240119 59.52 435000 -15.29 20241203 231000 59.52 20240119 435000 -15.29 20241203 231000 59.52 20240119 0.01 N 000810 500 248 억 25550932 N N 709 N 00 N
12 20241209 140111 55 20.00 KOSPI200 보험 N N N Y 40 Y 369000 -9500 5 -2.51 35634936000 96501 37.08 372500 375000 364500 492000 265000 378500 369269.55 53.93 -4182 -8458 394833 386666 380333 372166 365833 390750 376250 248 113500 500 280090 500 1 47374837 174813 10.26 1.06 12 0.20 35961.00 348009.00 435000 20241203 -15.17 231000 20240119 59.74 435000 -15.17 20241203 231000 59.74 20240119 435000 -15.17 20241203 231000 59.74 20240119 0.01 N 000810 500 248 억 25550932 N N 709 N 00 N