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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000540/price/prices-20250201.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
20250221,160108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3290,-25,5,-0.75,199368105,60595,126.07,3300,3310,3280,4305,2325,3315,3290.17,1.38,0,-11749,3355,3335,3300,3280,3245,3345,3290,3212,990,5000,2120,5,1,64242645,2114,0.68,0.16,12,0.09,4852.00,20881.00,6600,20240214,-50.15,2925,20241210,12.48,3680,-10.60,20250103,3160,4.11,20250204,5910,-44.33,20240223,2925,12.48,20241210,0.69,N,000540,5000,3212 억,,886315,N,N,33,N,00,N
20250221,150109,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3290,-25,5,-0.75,153298560,46596,96.94,3300,3310,3280,4305,2325,3315,3289.95,1.38,0,-16035,3355,3335,3300,3280,3245,3345,3290,3212,990,5000,2120,5,1,64242645,2114,0.68,0.16,12,0.07,4852.00,20881.00,6600,20240214,-50.15,2925,20241210,12.48,3680,-10.60,20250103,3160,4.11,20250204,5910,-44.33,20240223,2925,12.48,20241210,0.69,N,000540,5000,3212 억,,886315,N,N,21,N,00,N
20250221,140109,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3295,-20,5,-0.60,130031180,39529,82.24,3300,3310,3280,4305,2325,3315,3289.51,1.38,0,-12246,3355,3335,3300,3280,3245,3345,3290,3212,990,5000,2120,5,1,64242645,2117,0.68,0.16,12,0.06,4852.00,20881.00,6600,20240214,-50.08,2925,20241210,12.65,3680,-10.46,20250103,3160,4.27,20250204,5910,-44.25,20240223,2925,12.65,20241210,0.69,N,000540,5000,3212 억,,886315,N,N,21,N,00,N
20250221,130108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3300,-15,5,-0.45,56964070,17297,35.99,3300,3310,3280,4305,2325,3315,3293.29,1.38,0,-9076,3355,3335,3300,3280,3245,3345,3290,3212,990,5000,2120,5,1,64242645,2120,0.68,0.16,12,0.03,4852.00,20881.00,6600,20240214,-50.00,2925,20241210,12.82,3680,-10.33,20250103,3160,4.43,20250204,5910,-44.16,20240223,2925,12.82,20241210,0.69,N,000540,5000,3212 억,,886315,N,N,21,N,00,N
20250221,120109,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3295,-20,5,-0.60,54002000,16399,34.12,3300,3310,3280,4305,2325,3315,3293.01,1.38,0,-8559,3355,3335,3300,3280,3245,3345,3290,3212,990,5000,2120,5,1,64242645,2117,0.68,0.16,12,0.03,4852.00,20881.00,6600,20240214,-50.08,2925,20241210,12.65,3680,-10.46,20250103,3160,4.27,20250204,5910,-44.25,20240223,2925,12.65,20241210,0.69,N,000540,5000,3212 억,,886315,N,N,21,N,00,N
20250221,110109,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3290,-25,5,-0.75,32755120,9943,20.69,3300,3310,3280,4305,2325,3315,3294.29,1.38,0,-5756,3355,3335,3300,3280,3245,3345,3290,3212,990,5000,2120,5,1,64242645,2114,0.68,0.16,12,0.02,4852.00,20881.00,6600,20240214,-50.15,2925,20241210,12.48,3680,-10.60,20250103,3160,4.11,20250204,5910,-44.33,20240223,2925,12.48,20241210,0.69,N,000540,5000,3212 억,,886315,N,N,21,N,00,N
20250221,100109,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3310,-5,5,-0.15,15459515,4688,9.75,3300,3310,3290,4305,2325,3315,3297.68,1.38,0,-2255,3355,3335,3300,3280,3245,3345,3290,3212,990,5000,2120,5,1,64242645,2126,0.68,0.16,12,0.01,4852.00,20881.00,6600,20240214,-49.85,2925,20241210,13.16,3680,-10.05,20250103,3160,4.75,20250204,5910,-43.99,20240223,2925,13.16,20241210,0.69,N,000540,5000,3212 억,,886315,N,N,21,N,00,N
20250221,090109,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3300,-15,5,-0.45,505395,153,0.32,3300,3310,3300,4305,2325,3315,3303.24,1.38,0,-93,3355,3335,3300,3280,3245,3345,3290,3212,990,5000,2120,5,1,64242645,2120,0.68,0.16,12,0.00,4852.00,20881.00,6600,20240214,-50.00,2925,20241210,12.82,3680,-10.33,20250103,3160,4.43,20250204,5910,-44.16,20240223,2925,12.82,20241210,0.69,N,000540,5000,3212 억,,886315,N,N,21,N,00,N
20250220,160109,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3315,30,2,0.91,158049565,48051,77.37,3300,3320,3265,4270,2300,3285,3289.20,1.37,0,5489,3335,3310,3290,3265,3245,3300,3255,3212,985,5000,2100,5,1,64242645,2130,0.68,0.16,12,0.07,4852.00,20881.00,6600,20240214,-49.77,2925,20241210,13.33,3680,-9.92,20250103,3160,4.91,20250204,5920,-44.00,20240220,2925,13.33,20241210,0.69,N,000540,5000,3212 억,,879941,N,N,21,N,00,N
20250220,150109,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3305,20,2,0.61,140228355,42674,68.71,3300,3320,3265,4270,2300,3285,3286.04,1.37,0,6053,3335,3310,3290,3265,3245,3300,3255,3212,985,5000,2100,5,1,64242645,2123,0.68,0.16,12,0.07,4852.00,20881.00,6600,20240214,-49.92,2925,20241210,12.99,3680,-10.19,20250103,3160,4.59,20250204,5920,-44.17,20240220,2925,12.99,20241210,0.69,N,000540,5000,3212 억,,879941,N,N,62,N,00,N
20250220,140109,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3305,20,2,0.61,105654215,32195,51.84,3300,3320,3265,4270,2300,3285,3281.70,1.37,0,9445,3335,3310,3290,3265,3245,3300,3255,3212,985,5000,2100,5,1,64242645,2123,0.68,0.16,12,0.05,4852.00,20881.00,6600,20240214,-49.92,2925,20241210,12.99,3680,-10.19,20250103,3160,4.59,20250204,5920,-44.17,20240220,2925,12.99,20241210,0.69,N,000540,5000,3212 억,,879941,N,N,62,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 20250221 160108 57 100.00 KOSPI 보험 N N N N N 3290 -25 5 -0.75 199368105 60595 126.07 3300 3310 3280 4305 2325 3315 3290.17 1.38 0 -11749 3355 3335 3300 3280 3245 3345 3290 3212 990 5000 2120 5 1 64242645 2114 0.68 0.16 12 0.09 4852.00 20881.00 6600 20240214 -50.15 2925 20241210 12.48 3680 -10.60 20250103 3160 4.11 20250204 5910 -44.33 20240223 2925 12.48 20241210 0.69 N 000540 5000 3212 억 886315 N N 33 N 00 N
3 20250221 150109 57 100.00 KOSPI 보험 N N N N N 3290 -25 5 -0.75 153298560 46596 96.94 3300 3310 3280 4305 2325 3315 3289.95 1.38 0 -16035 3355 3335 3300 3280 3245 3345 3290 3212 990 5000 2120 5 1 64242645 2114 0.68 0.16 12 0.07 4852.00 20881.00 6600 20240214 -50.15 2925 20241210 12.48 3680 -10.60 20250103 3160 4.11 20250204 5910 -44.33 20240223 2925 12.48 20241210 0.69 N 000540 5000 3212 억 886315 N N 21 N 00 N
4 20250221 140109 57 100.00 KOSPI 보험 N N N N N 3295 -20 5 -0.60 130031180 39529 82.24 3300 3310 3280 4305 2325 3315 3289.51 1.38 0 -12246 3355 3335 3300 3280 3245 3345 3290 3212 990 5000 2120 5 1 64242645 2117 0.68 0.16 12 0.06 4852.00 20881.00 6600 20240214 -50.08 2925 20241210 12.65 3680 -10.46 20250103 3160 4.27 20250204 5910 -44.25 20240223 2925 12.65 20241210 0.69 N 000540 5000 3212 억 886315 N N 21 N 00 N
5 20250221 130108 57 100.00 KOSPI 보험 N N N N N 3300 -15 5 -0.45 56964070 17297 35.99 3300 3310 3280 4305 2325 3315 3293.29 1.38 0 -9076 3355 3335 3300 3280 3245 3345 3290 3212 990 5000 2120 5 1 64242645 2120 0.68 0.16 12 0.03 4852.00 20881.00 6600 20240214 -50.00 2925 20241210 12.82 3680 -10.33 20250103 3160 4.43 20250204 5910 -44.16 20240223 2925 12.82 20241210 0.69 N 000540 5000 3212 억 886315 N N 21 N 00 N
6 20250221 120109 57 100.00 KOSPI 보험 N N N N N 3295 -20 5 -0.60 54002000 16399 34.12 3300 3310 3280 4305 2325 3315 3293.01 1.38 0 -8559 3355 3335 3300 3280 3245 3345 3290 3212 990 5000 2120 5 1 64242645 2117 0.68 0.16 12 0.03 4852.00 20881.00 6600 20240214 -50.08 2925 20241210 12.65 3680 -10.46 20250103 3160 4.27 20250204 5910 -44.25 20240223 2925 12.65 20241210 0.69 N 000540 5000 3212 억 886315 N N 21 N 00 N
7 20250221 110109 57 100.00 KOSPI 보험 N N N N N 3290 -25 5 -0.75 32755120 9943 20.69 3300 3310 3280 4305 2325 3315 3294.29 1.38 0 -5756 3355 3335 3300 3280 3245 3345 3290 3212 990 5000 2120 5 1 64242645 2114 0.68 0.16 12 0.02 4852.00 20881.00 6600 20240214 -50.15 2925 20241210 12.48 3680 -10.60 20250103 3160 4.11 20250204 5910 -44.33 20240223 2925 12.48 20241210 0.69 N 000540 5000 3212 억 886315 N N 21 N 00 N
8 20250221 100109 57 100.00 KOSPI 보험 N N N N N 3310 -5 5 -0.15 15459515 4688 9.75 3300 3310 3290 4305 2325 3315 3297.68 1.38 0 -2255 3355 3335 3300 3280 3245 3345 3290 3212 990 5000 2120 5 1 64242645 2126 0.68 0.16 12 0.01 4852.00 20881.00 6600 20240214 -49.85 2925 20241210 13.16 3680 -10.05 20250103 3160 4.75 20250204 5910 -43.99 20240223 2925 13.16 20241210 0.69 N 000540 5000 3212 억 886315 N N 21 N 00 N
9 20250221 090109 57 100.00 KOSPI 보험 N N N N N 3300 -15 5 -0.45 505395 153 0.32 3300 3310 3300 4305 2325 3315 3303.24 1.38 0 -93 3355 3335 3300 3280 3245 3345 3290 3212 990 5000 2120 5 1 64242645 2120 0.68 0.16 12 0.00 4852.00 20881.00 6600 20240214 -50.00 2925 20241210 12.82 3680 -10.33 20250103 3160 4.43 20250204 5910 -44.16 20240223 2925 12.82 20241210 0.69 N 000540 5000 3212 억 886315 N N 21 N 00 N
10 20250220 160109 57 100.00 KOSPI 보험 N N N N N 3315 30 2 0.91 158049565 48051 77.37 3300 3320 3265 4270 2300 3285 3289.20 1.37 0 5489 3335 3310 3290 3265 3245 3300 3255 3212 985 5000 2100 5 1 64242645 2130 0.68 0.16 12 0.07 4852.00 20881.00 6600 20240214 -49.77 2925 20241210 13.33 3680 -9.92 20250103 3160 4.91 20250204 5920 -44.00 20240220 2925 13.33 20241210 0.69 N 000540 5000 3212 억 879941 N N 21 N 00 N
11 20250220 150109 57 100.00 KOSPI 보험 N N N N N 3305 20 2 0.61 140228355 42674 68.71 3300 3320 3265 4270 2300 3285 3286.04 1.37 0 6053 3335 3310 3290 3265 3245 3300 3255 3212 985 5000 2100 5 1 64242645 2123 0.68 0.16 12 0.07 4852.00 20881.00 6600 20240214 -49.92 2925 20241210 12.99 3680 -10.19 20250103 3160 4.59 20250204 5920 -44.17 20240220 2925 12.99 20241210 0.69 N 000540 5000 3212 억 879941 N N 62 N 00 N
12 20250220 140109 57 100.00 KOSPI 보험 N N N N N 3305 20 2 0.61 105654215 32195 51.84 3300 3320 3265 4270 2300 3285 3281.70 1.37 0 9445 3335 3310 3290 3265 3245 3300 3255 3212 985 5000 2100 5 1 64242645 2123 0.68 0.16 12 0.05 4852.00 20881.00 6600 20240214 -49.92 2925 20241210 12.99 3680 -10.19 20250103 3160 4.59 20250204 5920 -44.17 20240220 2925 12.99 20241210 0.69 N 000540 5000 3212 억 879941 N N 62 N 00 N