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
088350/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
20241210,160656,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2580,60,2,2.38,3593425605,1392501,101.63,2515,2615,2490,3275,1765,2520,2580.56,10.51,0,-332895,2600,2560,2510,2470,2420,2535,2445,43427,755,5000,1860,5,1,868530000,22408,2.96,0.16,12,0.16,873.00,16076.00,3815,20240213,-32.37,2420,20240118,6.61,3815,-32.37,20240213,2420,6.61,20240118,3815,-32.37,20240213,2420,6.61,20240118,0.32,N,088350,5000,43426 억,,91274732,N,N,468,N,00,N
20241210,150657,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2605,85,2,3.37,3237988350,1255000,91.59,2515,2615,2490,3275,1765,2520,2580.07,10.51,0,-294098,2600,2560,2510,2470,2420,2535,2445,43427,755,5000,1860,5,1,868530000,22625,2.98,0.16,12,0.14,873.00,16076.00,3815,20240213,-31.72,2420,20240118,7.64,3815,-31.72,20240213,2420,7.64,20240118,3815,-31.72,20240213,2420,7.64,20240118,0.32,N,088350,5000,43426 억,,91274732,N,N,36523,N,00,N
20241210,140658,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2600,80,2,3.17,2775354160,1077723,78.65,2515,2610,2490,3275,1765,2520,2575.20,10.51,0,-234971,2600,2560,2510,2470,2420,2535,2445,43427,755,5000,1860,5,1,868530000,22582,2.98,0.16,12,0.12,873.00,16076.00,3815,20240213,-31.85,2420,20240118,7.44,3815,-31.85,20240213,2420,7.44,20240118,3815,-31.85,20240213,2420,7.44,20240118,0.32,N,088350,5000,43426 억,,91274732,N,N,36523,N,00,N
20241210,130657,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2595,75,2,2.98,2248913980,874999,63.86,2515,2605,2490,3275,1765,2520,2570.19,10.51,0,-183210,2600,2560,2510,2470,2420,2535,2445,43427,755,5000,1860,5,1,868530000,22538,2.97,0.16,12,0.10,873.00,16076.00,3815,20240213,-31.98,2420,20240118,7.23,3815,-31.98,20240213,2420,7.23,20240118,3815,-31.98,20240213,2420,7.23,20240118,0.32,N,088350,5000,43426 억,,91274732,N,N,36523,N,00,N
20241210,120657,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2595,75,2,2.98,1916114805,746725,54.50,2515,2600,2490,3275,1765,2520,2566.02,10.51,0,-119492,2600,2560,2510,2470,2420,2535,2445,43427,755,5000,1860,5,1,868530000,22538,2.97,0.16,12,0.09,873.00,16076.00,3815,20240213,-31.98,2420,20240118,7.23,3815,-31.98,20240213,2420,7.23,20240118,3815,-31.98,20240213,2420,7.23,20240118,0.32,N,088350,5000,43426 억,,91274732,N,N,36523,N,00,N
20241210,110656,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2570,50,2,1.98,1309807960,512919,37.43,2515,2585,2490,3275,1765,2520,2553.64,10.51,0,-104333,2600,2560,2510,2470,2420,2535,2445,43427,755,5000,1860,5,1,868530000,22321,2.94,0.16,12,0.06,873.00,16076.00,3815,20240213,-32.63,2420,20240118,6.20,3815,-32.63,20240213,2420,6.20,20240118,3815,-32.63,20240213,2420,6.20,20240118,0.32,N,088350,5000,43426 억,,91274732,N,N,36523,N,00,N
20241210,100657,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2575,55,2,2.18,902562465,354683,25.89,2515,2575,2490,3275,1765,2520,2544.70,10.51,0,-47979,2600,2560,2510,2470,2420,2535,2445,43427,755,5000,1860,5,1,868530000,22365,2.95,0.16,12,0.04,873.00,16076.00,3815,20240213,-32.50,2420,20240118,6.40,3815,-32.50,20240213,2420,6.40,20240118,3815,-32.50,20240213,2420,6.40,20240118,0.32,N,088350,5000,43426 억,,91274732,N,N,36523,N,00,N
20241210,090701,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2535,15,2,0.60,279229840,110778,8.08,2515,2540,2490,3275,1765,2520,2520.63,10.51,0,26008,2600,2560,2510,2470,2420,2535,2445,43427,755,5000,1860,5,1,868530000,22017,2.90,0.16,12,0.01,873.00,16076.00,3815,20240213,-33.55,2420,20240118,4.75,3815,-33.55,20240213,2420,4.75,20240118,3815,-33.55,20240213,2420,4.75,20240118,0.32,N,088350,5000,43426 억,,91274732,N,N,36523,N,00,N
20241209,160654,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2520,-35,5,-1.37,3428568980,1363146,110.02,2535,2550,2460,3320,1790,2555,2515.17,10.50,0,110942,2601,2577,2541,2517,2481,2590,2530,43427,765,5000,1890,5,1,868530000,21887,2.89,0.16,12,0.16,873.00,16076.00,3815,20240213,-33.94,2420,20240118,4.13,3815,-33.94,20240213,2420,4.13,20240118,3815,-33.94,20240213,2420,4.13,20240118,0.31,N,088350,5000,43426 억,,91163687,N,N,36523,N,00,N
20241209,150656,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2505,-50,5,-1.96,2985967560,1187071,95.81,2535,2550,2460,3320,1790,2555,2515.39,10.50,0,102097,2601,2577,2541,2517,2481,2590,2530,43427,765,5000,1890,5,1,868530000,21757,2.87,0.16,12,0.14,873.00,16076.00,3815,20240213,-34.34,2420,20240118,3.51,3815,-34.34,20240213,2420,3.51,20240118,3815,-34.34,20240213,2420,3.51,20240118,0.31,N,088350,5000,43426 억,,91163687,N,N,4599,N,00,N
20241209,140656,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2520,-35,5,-1.37,2323644215,922725,74.47,2535,2550,2460,3320,1790,2555,2518.22,10.50,0,122321,2601,2577,2541,2517,2481,2590,2530,43427,765,5000,1890,5,1,868530000,21887,2.89,0.16,12,0.11,873.00,16076.00,3815,20240213,-33.94,2420,20240118,4.13,3815,-33.94,20240213,2420,4.13,20240118,3815,-33.94,20240213,2420,4.13,20240118,0.31,N,088350,5000,43426 억,,91163687,N,N,4599,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 160656 55 30.00 KOSPI200 보험 N N N Y 40 N 2580 60 2 2.38 3593425605 1392501 101.63 2515 2615 2490 3275 1765 2520 2580.56 10.51 0 -332895 2600 2560 2510 2470 2420 2535 2445 43427 755 5000 1860 5 1 868530000 22408 2.96 0.16 12 0.16 873.00 16076.00 3815 20240213 -32.37 2420 20240118 6.61 3815 -32.37 20240213 2420 6.61 20240118 3815 -32.37 20240213 2420 6.61 20240118 0.32 N 088350 5000 43426 억 91274732 N N 468 N 00 N
3 20241210 150657 55 30.00 KOSPI200 보험 N N N Y 40 N 2605 85 2 3.37 3237988350 1255000 91.59 2515 2615 2490 3275 1765 2520 2580.07 10.51 0 -294098 2600 2560 2510 2470 2420 2535 2445 43427 755 5000 1860 5 1 868530000 22625 2.98 0.16 12 0.14 873.00 16076.00 3815 20240213 -31.72 2420 20240118 7.64 3815 -31.72 20240213 2420 7.64 20240118 3815 -31.72 20240213 2420 7.64 20240118 0.32 N 088350 5000 43426 억 91274732 N N 36523 N 00 N
4 20241210 140658 55 30.00 KOSPI200 보험 N N N Y 40 N 2600 80 2 3.17 2775354160 1077723 78.65 2515 2610 2490 3275 1765 2520 2575.20 10.51 0 -234971 2600 2560 2510 2470 2420 2535 2445 43427 755 5000 1860 5 1 868530000 22582 2.98 0.16 12 0.12 873.00 16076.00 3815 20240213 -31.85 2420 20240118 7.44 3815 -31.85 20240213 2420 7.44 20240118 3815 -31.85 20240213 2420 7.44 20240118 0.32 N 088350 5000 43426 억 91274732 N N 36523 N 00 N
5 20241210 130657 55 30.00 KOSPI200 보험 N N N Y 40 N 2595 75 2 2.98 2248913980 874999 63.86 2515 2605 2490 3275 1765 2520 2570.19 10.51 0 -183210 2600 2560 2510 2470 2420 2535 2445 43427 755 5000 1860 5 1 868530000 22538 2.97 0.16 12 0.10 873.00 16076.00 3815 20240213 -31.98 2420 20240118 7.23 3815 -31.98 20240213 2420 7.23 20240118 3815 -31.98 20240213 2420 7.23 20240118 0.32 N 088350 5000 43426 억 91274732 N N 36523 N 00 N
6 20241210 120657 55 30.00 KOSPI200 보험 N N N Y 40 N 2595 75 2 2.98 1916114805 746725 54.50 2515 2600 2490 3275 1765 2520 2566.02 10.51 0 -119492 2600 2560 2510 2470 2420 2535 2445 43427 755 5000 1860 5 1 868530000 22538 2.97 0.16 12 0.09 873.00 16076.00 3815 20240213 -31.98 2420 20240118 7.23 3815 -31.98 20240213 2420 7.23 20240118 3815 -31.98 20240213 2420 7.23 20240118 0.32 N 088350 5000 43426 억 91274732 N N 36523 N 00 N
7 20241210 110656 55 30.00 KOSPI200 보험 N N N Y 40 N 2570 50 2 1.98 1309807960 512919 37.43 2515 2585 2490 3275 1765 2520 2553.64 10.51 0 -104333 2600 2560 2510 2470 2420 2535 2445 43427 755 5000 1860 5 1 868530000 22321 2.94 0.16 12 0.06 873.00 16076.00 3815 20240213 -32.63 2420 20240118 6.20 3815 -32.63 20240213 2420 6.20 20240118 3815 -32.63 20240213 2420 6.20 20240118 0.32 N 088350 5000 43426 억 91274732 N N 36523 N 00 N
8 20241210 100657 55 30.00 KOSPI200 보험 N N N Y 40 N 2575 55 2 2.18 902562465 354683 25.89 2515 2575 2490 3275 1765 2520 2544.70 10.51 0 -47979 2600 2560 2510 2470 2420 2535 2445 43427 755 5000 1860 5 1 868530000 22365 2.95 0.16 12 0.04 873.00 16076.00 3815 20240213 -32.50 2420 20240118 6.40 3815 -32.50 20240213 2420 6.40 20240118 3815 -32.50 20240213 2420 6.40 20240118 0.32 N 088350 5000 43426 억 91274732 N N 36523 N 00 N
9 20241210 090701 55 30.00 KOSPI200 보험 N N N Y 40 N 2535 15 2 0.60 279229840 110778 8.08 2515 2540 2490 3275 1765 2520 2520.63 10.51 0 26008 2600 2560 2510 2470 2420 2535 2445 43427 755 5000 1860 5 1 868530000 22017 2.90 0.16 12 0.01 873.00 16076.00 3815 20240213 -33.55 2420 20240118 4.75 3815 -33.55 20240213 2420 4.75 20240118 3815 -33.55 20240213 2420 4.75 20240118 0.32 N 088350 5000 43426 억 91274732 N N 36523 N 00 N
10 20241209 160654 55 30.00 KOSPI200 보험 N N N Y 40 N 2520 -35 5 -1.37 3428568980 1363146 110.02 2535 2550 2460 3320 1790 2555 2515.17 10.50 0 110942 2601 2577 2541 2517 2481 2590 2530 43427 765 5000 1890 5 1 868530000 21887 2.89 0.16 12 0.16 873.00 16076.00 3815 20240213 -33.94 2420 20240118 4.13 3815 -33.94 20240213 2420 4.13 20240118 3815 -33.94 20240213 2420 4.13 20240118 0.31 N 088350 5000 43426 억 91163687 N N 36523 N 00 N
11 20241209 150656 55 30.00 KOSPI200 보험 N N N Y 40 N 2505 -50 5 -1.96 2985967560 1187071 95.81 2535 2550 2460 3320 1790 2555 2515.39 10.50 0 102097 2601 2577 2541 2517 2481 2590 2530 43427 765 5000 1890 5 1 868530000 21757 2.87 0.16 12 0.14 873.00 16076.00 3815 20240213 -34.34 2420 20240118 3.51 3815 -34.34 20240213 2420 3.51 20240118 3815 -34.34 20240213 2420 3.51 20240118 0.31 N 088350 5000 43426 억 91163687 N N 4599 N 00 N
12 20241209 140656 55 30.00 KOSPI200 보험 N N N Y 40 N 2520 -35 5 -1.37 2323644215 922725 74.47 2535 2550 2460 3320 1790 2555 2518.22 10.50 0 122321 2601 2577 2541 2517 2481 2590 2530 43427 765 5000 1890 5 1 868530000 21887 2.89 0.16 12 0.11 873.00 16076.00 3815 20240213 -33.94 2420 20240118 4.13 3815 -33.94 20240213 2420 4.13 20240118 3815 -33.94 20240213 2420 4.13 20240118 0.31 N 088350 5000 43426 억 91163687 N N 4599 N 00 N