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
032830/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
20241210,160407,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,100500,2500,2,2.55,22449863000,224820,70.07,99000,100800,98100,127400,68600,98000,99857.05,21.60,-7770,8893,103066,100532,99266,96732,95466,99900,96100,1000,29400,500,74480,100,1,200000000,201000,10.60,0.45,12,0.11,9477.00,222741.00,111000,20241118,-9.46,60000,20240119,67.50,111000,-9.46,20241118,60000,67.50,20240119,111000,-9.46,20241118,60000,67.50,20240119,0.01,N,032830,500,1000 억,,43204387,N,N,45,N,00,N
20241210,150407,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,100400,2400,2,2.45,18439082000,184913,57.63,99000,100700,98100,127400,68600,98000,99717.63,21.60,-7770,9592,103066,100532,99266,96732,95466,99900,96100,1000,29400,500,74480,100,1,200000000,200800,10.59,0.45,12,0.09,9477.00,222741.00,111000,20241118,-9.55,60000,20240119,67.33,111000,-9.55,20241118,60000,67.33,20240119,111000,-9.55,20241118,60000,67.33,20240119,0.01,N,032830,500,1000 억,,43204387,N,N,4044,N,00,N
20241210,140406,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,100000,2000,2,2.04,15521932500,155873,48.58,99000,100400,98100,127400,68600,98000,99580.66,21.60,-7770,11884,103066,100532,99266,96732,95466,99900,96100,1000,29400,500,74480,100,1,200000000,200000,10.55,0.45,12,0.08,9477.00,222741.00,111000,20241118,-9.91,60000,20240119,66.67,111000,-9.91,20241118,60000,66.67,20240119,111000,-9.91,20241118,60000,66.67,20240119,0.01,N,032830,500,1000 억,,43204387,N,N,4044,N,00,N
20241210,130405,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,99500,1500,2,1.53,12787912900,128449,40.04,99000,100400,98100,127400,68600,98000,99556.37,21.60,-7770,10522,103066,100532,99266,96732,95466,99900,96100,1000,29400,500,74480,100,1,200000000,199000,10.50,0.45,12,0.06,9477.00,222741.00,111000,20241118,-10.36,60000,20240119,65.83,111000,-10.36,20241118,60000,65.83,20240119,111000,-10.36,20241118,60000,65.83,20240119,0.01,N,032830,500,1000 억,,43204387,N,N,4044,N,00,N
20241210,120406,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,99700,1700,2,1.73,11343923400,113928,35.51,99000,100400,98100,127400,68600,98000,99571.01,21.60,-7770,13885,103066,100532,99266,96732,95466,99900,96100,1000,29400,500,74480,100,1,200000000,199400,10.52,0.45,12,0.06,9477.00,222741.00,111000,20241118,-10.18,60000,20240119,66.17,111000,-10.18,20241118,60000,66.17,20240119,111000,-10.18,20241118,60000,66.17,20240119,0.01,N,032830,500,1000 억,,43204387,N,N,4044,N,00,N
20241210,110405,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,99300,1300,2,1.33,9239637100,92801,28.92,99000,100400,98100,127400,68600,98000,99564.02,21.60,-7770,12605,103066,100532,99266,96732,95466,99900,96100,1000,29400,500,74480,100,1,200000000,198600,10.48,0.45,12,0.05,9477.00,222741.00,111000,20241118,-10.54,60000,20240119,65.50,111000,-10.54,20241118,60000,65.50,20240119,111000,-10.54,20241118,60000,65.50,20240119,0.01,N,032830,500,1000 억,,43204387,N,N,4044,N,00,N
20241210,100406,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,99800,1800,2,1.84,5728748400,57636,17.96,99000,100000,98100,127400,68600,98000,99395.36,21.60,-7770,10506,103066,100532,99266,96732,95466,99900,96100,1000,29400,500,74480,100,1,200000000,199600,10.53,0.45,12,0.03,9477.00,222741.00,111000,20241118,-10.09,60000,20240119,66.33,111000,-10.09,20241118,60000,66.33,20240119,111000,-10.09,20241118,60000,66.33,20240119,0.01,N,032830,500,1000 억,,43204387,N,N,4044,N,00,N
20241210,090408,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,99700,1700,2,1.73,1180083800,11908,3.71,99000,100000,98100,127400,68600,98000,99100.27,21.60,-7770,4080,103066,100532,99266,96732,95466,99900,96100,1000,29400,500,74480,100,1,200000000,199400,10.52,0.45,12,0.01,9477.00,222741.00,111000,20241118,-10.18,60000,20240119,66.17,111000,-10.18,20241118,60000,66.17,20240119,111000,-10.18,20241118,60000,66.17,20240119,0.01,N,032830,500,1000 억,,43204387,N,N,4044,N,00,N
20241209,160404,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,98000,-4800,5,-4.67,30148192600,304054,94.12,101800,101800,98000,133600,72000,102800,99154.08,21.63,-10710,45369,106000,104400,101700,100100,97400,105200,100900,1000,30800,500,78120,100,1,200000000,196000,10.34,0.44,12,0.15,9477.00,222741.00,111000,20241118,-11.71,60000,20240119,63.33,111000,-11.71,20241118,60000,63.33,20240119,111000,-11.71,20241118,60000,63.33,20240119,0.00,N,032830,500,1000 억,,43262467,N,N,4044,N,00,N
20241209,150406,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,98300,-4500,5,-4.38,24571164600,247177,76.52,101800,101800,98000,133600,72000,102800,99407.16,21.63,-10710,31464,106000,104400,101700,100100,97400,105200,100900,1000,30800,500,78120,100,1,200000000,196600,10.37,0.44,12,0.12,9477.00,222741.00,111000,20241118,-11.44,60000,20240119,63.83,111000,-11.44,20241118,60000,63.83,20240119,111000,-11.44,20241118,60000,63.83,20240119,0.00,N,032830,500,1000 억,,43262467,N,N,622,N,00,N
20241209,140406,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,98600,-4200,5,-4.09,21151772800,212450,65.77,101800,101800,98000,133600,72000,102800,99561.18,21.63,-10710,22339,106000,104400,101700,100100,97400,105200,100900,1000,30800,500,78120,100,1,200000000,197200,10.40,0.44,12,0.11,9477.00,222741.00,111000,20241118,-11.17,60000,20240119,64.33,111000,-11.17,20241118,60000,64.33,20240119,111000,-11.17,20241118,60000,64.33,20240119,0.00,N,032830,500,1000 억,,43262467,N,N,622,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 160407 55 20.00 KOSPI200 보험 N N N Y 40 Y 100500 2500 2 2.55 22449863000 224820 70.07 99000 100800 98100 127400 68600 98000 99857.05 21.60 -7770 8893 103066 100532 99266 96732 95466 99900 96100 1000 29400 500 74480 100 1 200000000 201000 10.60 0.45 12 0.11 9477.00 222741.00 111000 20241118 -9.46 60000 20240119 67.50 111000 -9.46 20241118 60000 67.50 20240119 111000 -9.46 20241118 60000 67.50 20240119 0.01 N 032830 500 1000 억 43204387 N N 45 N 00 N
3 20241210 150407 55 20.00 KOSPI200 보험 N N N Y 40 Y 100400 2400 2 2.45 18439082000 184913 57.63 99000 100700 98100 127400 68600 98000 99717.63 21.60 -7770 9592 103066 100532 99266 96732 95466 99900 96100 1000 29400 500 74480 100 1 200000000 200800 10.59 0.45 12 0.09 9477.00 222741.00 111000 20241118 -9.55 60000 20240119 67.33 111000 -9.55 20241118 60000 67.33 20240119 111000 -9.55 20241118 60000 67.33 20240119 0.01 N 032830 500 1000 억 43204387 N N 4044 N 00 N
4 20241210 140406 55 20.00 KOSPI200 보험 N N N Y 40 Y 100000 2000 2 2.04 15521932500 155873 48.58 99000 100400 98100 127400 68600 98000 99580.66 21.60 -7770 11884 103066 100532 99266 96732 95466 99900 96100 1000 29400 500 74480 100 1 200000000 200000 10.55 0.45 12 0.08 9477.00 222741.00 111000 20241118 -9.91 60000 20240119 66.67 111000 -9.91 20241118 60000 66.67 20240119 111000 -9.91 20241118 60000 66.67 20240119 0.01 N 032830 500 1000 억 43204387 N N 4044 N 00 N
5 20241210 130405 55 20.00 KOSPI200 보험 N N N Y 40 Y 99500 1500 2 1.53 12787912900 128449 40.04 99000 100400 98100 127400 68600 98000 99556.37 21.60 -7770 10522 103066 100532 99266 96732 95466 99900 96100 1000 29400 500 74480 100 1 200000000 199000 10.50 0.45 12 0.06 9477.00 222741.00 111000 20241118 -10.36 60000 20240119 65.83 111000 -10.36 20241118 60000 65.83 20240119 111000 -10.36 20241118 60000 65.83 20240119 0.01 N 032830 500 1000 억 43204387 N N 4044 N 00 N
6 20241210 120406 55 20.00 KOSPI200 보험 N N N Y 40 Y 99700 1700 2 1.73 11343923400 113928 35.51 99000 100400 98100 127400 68600 98000 99571.01 21.60 -7770 13885 103066 100532 99266 96732 95466 99900 96100 1000 29400 500 74480 100 1 200000000 199400 10.52 0.45 12 0.06 9477.00 222741.00 111000 20241118 -10.18 60000 20240119 66.17 111000 -10.18 20241118 60000 66.17 20240119 111000 -10.18 20241118 60000 66.17 20240119 0.01 N 032830 500 1000 억 43204387 N N 4044 N 00 N
7 20241210 110405 55 20.00 KOSPI200 보험 N N N Y 40 Y 99300 1300 2 1.33 9239637100 92801 28.92 99000 100400 98100 127400 68600 98000 99564.02 21.60 -7770 12605 103066 100532 99266 96732 95466 99900 96100 1000 29400 500 74480 100 1 200000000 198600 10.48 0.45 12 0.05 9477.00 222741.00 111000 20241118 -10.54 60000 20240119 65.50 111000 -10.54 20241118 60000 65.50 20240119 111000 -10.54 20241118 60000 65.50 20240119 0.01 N 032830 500 1000 억 43204387 N N 4044 N 00 N
8 20241210 100406 55 20.00 KOSPI200 보험 N N N Y 40 Y 99800 1800 2 1.84 5728748400 57636 17.96 99000 100000 98100 127400 68600 98000 99395.36 21.60 -7770 10506 103066 100532 99266 96732 95466 99900 96100 1000 29400 500 74480 100 1 200000000 199600 10.53 0.45 12 0.03 9477.00 222741.00 111000 20241118 -10.09 60000 20240119 66.33 111000 -10.09 20241118 60000 66.33 20240119 111000 -10.09 20241118 60000 66.33 20240119 0.01 N 032830 500 1000 억 43204387 N N 4044 N 00 N
9 20241210 090408 55 20.00 KOSPI200 보험 N N N Y 40 Y 99700 1700 2 1.73 1180083800 11908 3.71 99000 100000 98100 127400 68600 98000 99100.27 21.60 -7770 4080 103066 100532 99266 96732 95466 99900 96100 1000 29400 500 74480 100 1 200000000 199400 10.52 0.45 12 0.01 9477.00 222741.00 111000 20241118 -10.18 60000 20240119 66.17 111000 -10.18 20241118 60000 66.17 20240119 111000 -10.18 20241118 60000 66.17 20240119 0.01 N 032830 500 1000 억 43204387 N N 4044 N 00 N
10 20241209 160404 55 20.00 KOSPI200 보험 N N N Y 40 Y 98000 -4800 5 -4.67 30148192600 304054 94.12 101800 101800 98000 133600 72000 102800 99154.08 21.63 -10710 45369 106000 104400 101700 100100 97400 105200 100900 1000 30800 500 78120 100 1 200000000 196000 10.34 0.44 12 0.15 9477.00 222741.00 111000 20241118 -11.71 60000 20240119 63.33 111000 -11.71 20241118 60000 63.33 20240119 111000 -11.71 20241118 60000 63.33 20240119 0.00 N 032830 500 1000 억 43262467 N N 4044 N 00 N
11 20241209 150406 55 20.00 KOSPI200 보험 N N N Y 40 Y 98300 -4500 5 -4.38 24571164600 247177 76.52 101800 101800 98000 133600 72000 102800 99407.16 21.63 -10710 31464 106000 104400 101700 100100 97400 105200 100900 1000 30800 500 78120 100 1 200000000 196600 10.37 0.44 12 0.12 9477.00 222741.00 111000 20241118 -11.44 60000 20240119 63.83 111000 -11.44 20241118 60000 63.83 20240119 111000 -11.44 20241118 60000 63.83 20240119 0.00 N 032830 500 1000 억 43262467 N N 622 N 00 N
12 20241209 140406 55 20.00 KOSPI200 보험 N N N Y 40 Y 98600 -4200 5 -4.09 21151772800 212450 65.77 101800 101800 98000 133600 72000 102800 99561.18 21.63 -10710 22339 106000 104400 101700 100100 97400 105200 100900 1000 30800 500 78120 100 1 200000000 197200 10.40 0.44 12 0.11 9477.00 222741.00 111000 20241118 -11.17 60000 20240119 64.33 111000 -11.17 20241118 60000 64.33 20240119 111000 -11.17 20241118 60000 64.33 20240119 0.00 N 032830 500 1000 억 43262467 N N 622 N 00 N