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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 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
20250219,160108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3285,-25,5,-0.76,204713965,62105,223.27,3310,3315,3270,4300,2320,3310,3296.26,1.38,0,-6795,3350,3330,3305,3285,3260,3317,3272,3212,990,5000,2110,5,1,64242645,2110,0.68,0.16,12,0.10,4852.00,20881.00,6600,20240214,-50.23,2925,20241210,12.31,3680,-10.73,20250103,3160,3.96,20250204,6090,-46.06,20240219,2925,12.31,20241210,0.68,N,000540,5000,3212 억,,888170,N,N,62,N,00,N
20250219,150109,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3290,-20,5,-0.60,194875185,59111,212.51,3310,3315,3270,4300,2320,3310,3296.77,1.38,0,-5408,3350,3330,3305,3285,3260,3317,3272,3212,990,5000,2110,5,1,64242645,2114,0.68,0.16,12,0.09,4852.00,20881.00,6600,20240214,-50.15,2925,20241210,12.48,3680,-10.60,20250103,3160,4.11,20250204,6090,-45.98,20240219,2925,12.48,20241210,0.68,N,000540,5000,3212 억,,888170,N,N,0,N,00,N
20250219,140108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3305,-5,5,-0.15,134727045,40858,146.89,3310,3315,3270,4300,2320,3310,3297.45,1.38,0,7714,3350,3330,3305,3285,3260,3317,3272,3212,990,5000,2110,5,1,64242645,2123,0.68,0.16,12,0.06,4852.00,20881.00,6600,20240214,-49.92,2925,20241210,12.99,3680,-10.19,20250103,3160,4.59,20250204,6090,-45.73,20240219,2925,12.99,20241210,0.68,N,000540,5000,3212 억,,888170,N,N,0,N,00,N
20250219,130108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3310,0,3,0.00,121742160,36928,132.76,3310,3315,3270,4300,2320,3310,3296.74,1.38,0,7998,3350,3330,3305,3285,3260,3317,3272,3212,990,5000,2110,5,1,64242645,2126,0.68,0.16,12,0.06,4852.00,20881.00,6600,20240214,-49.85,2925,20241210,13.16,3680,-10.05,20250103,3160,4.75,20250204,6090,-45.65,20240219,2925,13.16,20241210,0.68,N,000540,5000,3212 억,,888170,N,N,0,N,00,N
20250219,120109,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3315,5,2,0.15,111630000,33875,121.78,3310,3315,3270,4300,2320,3310,3295.35,1.38,0,6021,3350,3330,3305,3285,3260,3317,3272,3212,990,5000,2110,5,1,64242645,2130,0.68,0.16,12,0.05,4852.00,20881.00,6600,20240214,-49.77,2925,20241210,13.33,3680,-9.92,20250103,3160,4.91,20250204,6090,-45.57,20240219,2925,13.33,20241210,0.68,N,000540,5000,3212 억,,888170,N,N,0,N,00,N
20250219,110108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3300,-10,5,-0.30,71472830,21725,78.10,3310,3315,3270,4300,2320,3310,3289.89,1.38,0,1202,3350,3330,3305,3285,3260,3317,3272,3212,990,5000,2110,5,1,64242645,2120,0.68,0.16,12,0.03,4852.00,20881.00,6600,20240214,-50.00,2925,20241210,12.82,3680,-10.33,20250103,3160,4.43,20250204,6090,-45.81,20240219,2925,12.82,20241210,0.68,N,000540,5000,3212 억,,888170,N,N,0,N,00,N
20250219,100108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3310,0,3,0.00,19260930,5843,21.01,3310,3315,3285,4300,2320,3310,3296.41,1.38,0,423,3350,3330,3305,3285,3260,3317,3272,3212,990,5000,2110,5,1,64242645,2126,0.68,0.16,12,0.01,4852.00,20881.00,6600,20240214,-49.85,2925,20241210,13.16,3680,-10.05,20250103,3160,4.75,20250204,6090,-45.65,20240219,2925,13.16,20241210,0.68,N,000540,5000,3212 억,,888170,N,N,0,N,00,N
20250219,090108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3290,-20,5,-0.60,856295,259,0.93,3310,3310,3290,4300,2320,3310,3306.16,1.38,0,-78,3350,3330,3305,3285,3260,3317,3272,3212,990,5000,2110,5,1,64242645,2114,0.68,0.16,12,0.00,4852.00,20881.00,6600,20240214,-50.15,2925,20241210,12.48,3680,-10.60,20250103,3160,4.11,20250204,6090,-45.98,20240219,2925,12.48,20241210,0.68,N,000540,5000,3212 억,,888170,N,N,0,N,00,N
20250218,160108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3310,20,2,0.61,91708240,27756,47.75,3315,3325,3280,4275,2305,3290,3304.07,1.39,0,-4053,3363,3326,3278,3241,3193,3345,3260,3212,985,5000,2100,5,1,64242645,2126,0.68,0.16,12,0.04,4852.00,20881.00,6600,20240214,-49.85,2925,20241210,13.16,3680,-10.05,20250103,3160,4.75,20250204,6090,-45.65,20240219,2925,13.16,20241210,0.70,N,000540,5000,3212 억,,892378,N,N,24,N,00,N
20250218,150108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3295,5,2,0.15,87677470,26535,45.65,3315,3325,3280,4275,2305,3290,3304.22,1.39,0,-3685,3363,3326,3278,3241,3193,3345,3260,3212,985,5000,2100,5,1,64242645,2117,0.68,0.16,12,0.04,4852.00,20881.00,6600,20240214,-50.08,2925,20241210,12.65,3680,-10.46,20250103,3160,4.27,20250204,6090,-45.89,20240219,2925,12.65,20241210,0.70,N,000540,5000,3212 억,,892378,N,N,24,N,00,N
20250218,140109,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3310,20,2,0.61,78856800,23861,41.05,3315,3325,3280,4275,2305,3290,3304.84,1.39,0,-2643,3363,3326,3278,3241,3193,3345,3260,3212,985,5000,2100,5,1,64242645,2126,0.68,0.16,12,0.04,4852.00,20881.00,6600,20240214,-49.85,2925,20241210,13.16,3680,-10.05,20250103,3160,4.75,20250204,6090,-45.65,20240219,2925,13.16,20241210,0.70,N,000540,5000,3212 억,,892378,N,N,24,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 20250219 160108 57 100.00 KOSPI 보험 N N N N N 3285 -25 5 -0.76 204713965 62105 223.27 3310 3315 3270 4300 2320 3310 3296.26 1.38 0 -6795 3350 3330 3305 3285 3260 3317 3272 3212 990 5000 2110 5 1 64242645 2110 0.68 0.16 12 0.10 4852.00 20881.00 6600 20240214 -50.23 2925 20241210 12.31 3680 -10.73 20250103 3160 3.96 20250204 6090 -46.06 20240219 2925 12.31 20241210 0.68 N 000540 5000 3212 억 888170 N N 62 N 00 N
3 20250219 150109 57 100.00 KOSPI 보험 N N N N N 3290 -20 5 -0.60 194875185 59111 212.51 3310 3315 3270 4300 2320 3310 3296.77 1.38 0 -5408 3350 3330 3305 3285 3260 3317 3272 3212 990 5000 2110 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 6090 -45.98 20240219 2925 12.48 20241210 0.68 N 000540 5000 3212 억 888170 N N 0 N 00 N
4 20250219 140108 57 100.00 KOSPI 보험 N N N N N 3305 -5 5 -0.15 134727045 40858 146.89 3310 3315 3270 4300 2320 3310 3297.45 1.38 0 7714 3350 3330 3305 3285 3260 3317 3272 3212 990 5000 2110 5 1 64242645 2123 0.68 0.16 12 0.06 4852.00 20881.00 6600 20240214 -49.92 2925 20241210 12.99 3680 -10.19 20250103 3160 4.59 20250204 6090 -45.73 20240219 2925 12.99 20241210 0.68 N 000540 5000 3212 억 888170 N N 0 N 00 N
5 20250219 130108 57 100.00 KOSPI 보험 N N N N N 3310 0 3 0.00 121742160 36928 132.76 3310 3315 3270 4300 2320 3310 3296.74 1.38 0 7998 3350 3330 3305 3285 3260 3317 3272 3212 990 5000 2110 5 1 64242645 2126 0.68 0.16 12 0.06 4852.00 20881.00 6600 20240214 -49.85 2925 20241210 13.16 3680 -10.05 20250103 3160 4.75 20250204 6090 -45.65 20240219 2925 13.16 20241210 0.68 N 000540 5000 3212 억 888170 N N 0 N 00 N
6 20250219 120109 57 100.00 KOSPI 보험 N N N N N 3315 5 2 0.15 111630000 33875 121.78 3310 3315 3270 4300 2320 3310 3295.35 1.38 0 6021 3350 3330 3305 3285 3260 3317 3272 3212 990 5000 2110 5 1 64242645 2130 0.68 0.16 12 0.05 4852.00 20881.00 6600 20240214 -49.77 2925 20241210 13.33 3680 -9.92 20250103 3160 4.91 20250204 6090 -45.57 20240219 2925 13.33 20241210 0.68 N 000540 5000 3212 억 888170 N N 0 N 00 N
7 20250219 110108 57 100.00 KOSPI 보험 N N N N N 3300 -10 5 -0.30 71472830 21725 78.10 3310 3315 3270 4300 2320 3310 3289.89 1.38 0 1202 3350 3330 3305 3285 3260 3317 3272 3212 990 5000 2110 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 6090 -45.81 20240219 2925 12.82 20241210 0.68 N 000540 5000 3212 억 888170 N N 0 N 00 N
8 20250219 100108 57 100.00 KOSPI 보험 N N N N N 3310 0 3 0.00 19260930 5843 21.01 3310 3315 3285 4300 2320 3310 3296.41 1.38 0 423 3350 3330 3305 3285 3260 3317 3272 3212 990 5000 2110 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 6090 -45.65 20240219 2925 13.16 20241210 0.68 N 000540 5000 3212 억 888170 N N 0 N 00 N
9 20250219 090108 57 100.00 KOSPI 보험 N N N N N 3290 -20 5 -0.60 856295 259 0.93 3310 3310 3290 4300 2320 3310 3306.16 1.38 0 -78 3350 3330 3305 3285 3260 3317 3272 3212 990 5000 2110 5 1 64242645 2114 0.68 0.16 12 0.00 4852.00 20881.00 6600 20240214 -50.15 2925 20241210 12.48 3680 -10.60 20250103 3160 4.11 20250204 6090 -45.98 20240219 2925 12.48 20241210 0.68 N 000540 5000 3212 억 888170 N N 0 N 00 N
10 20250218 160108 57 100.00 KOSPI 보험 N N N N N 3310 20 2 0.61 91708240 27756 47.75 3315 3325 3280 4275 2305 3290 3304.07 1.39 0 -4053 3363 3326 3278 3241 3193 3345 3260 3212 985 5000 2100 5 1 64242645 2126 0.68 0.16 12 0.04 4852.00 20881.00 6600 20240214 -49.85 2925 20241210 13.16 3680 -10.05 20250103 3160 4.75 20250204 6090 -45.65 20240219 2925 13.16 20241210 0.70 N 000540 5000 3212 억 892378 N N 24 N 00 N
11 20250218 150108 57 100.00 KOSPI 보험 N N N N N 3295 5 2 0.15 87677470 26535 45.65 3315 3325 3280 4275 2305 3290 3304.22 1.39 0 -3685 3363 3326 3278 3241 3193 3345 3260 3212 985 5000 2100 5 1 64242645 2117 0.68 0.16 12 0.04 4852.00 20881.00 6600 20240214 -50.08 2925 20241210 12.65 3680 -10.46 20250103 3160 4.27 20250204 6090 -45.89 20240219 2925 12.65 20241210 0.70 N 000540 5000 3212 억 892378 N N 24 N 00 N
12 20250218 140109 57 100.00 KOSPI 보험 N N N N N 3310 20 2 0.61 78856800 23861 41.05 3315 3325 3280 4275 2305 3290 3304.84 1.39 0 -2643 3363 3326 3278 3241 3193 3345 3260 3212 985 5000 2100 5 1 64242645 2126 0.68 0.16 12 0.04 4852.00 20881.00 6600 20240214 -49.85 2925 20241210 13.16 3680 -10.05 20250103 3160 4.75 20250204 6090 -45.65 20240219 2925 13.16 20241210 0.70 N 000540 5000 3212 억 892378 N N 24 N 00 N