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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3275,-95,5,-2.82,223413150,67757,67.80,3370,3370,3275,4380,2360,3370,3297.27,1.33,0,-12949,3560,3465,3325,3230,3090,3395,3160,3212,1010,5000,2150,5,1,64242645,2104,0.67,0.16,12,0.11,4852.00,20881.00,6600,20240214,-50.38,2925,20241210,11.97,3680,-11.01,20250103,3160,3.64,20250204,6600,-50.38,20240214,2925,11.97,20241210,0.70,N,000540,5000,3212 억,,856664,N,N,259,N,00,N
20250212,150108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3280,-90,5,-2.67,200373045,60728,60.77,3370,3370,3275,4380,2360,3370,3299.52,1.33,0,-9791,3560,3465,3325,3230,3090,3395,3160,3212,1010,5000,2150,5,1,64242645,2107,0.68,0.16,12,0.09,4852.00,20881.00,6600,20240214,-50.30,2925,20241210,12.14,3680,-10.87,20250103,3160,3.80,20250204,6600,-50.30,20240214,2925,12.14,20241210,0.70,N,000540,5000,3212 억,,856664,N,N,0,N,00,N
20250212,140108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3285,-85,5,-2.52,166150910,50312,50.34,3370,3370,3285,4380,2360,3370,3302.41,1.33,0,-6185,3560,3465,3325,3230,3090,3395,3160,3212,1010,5000,2150,5,1,64242645,2110,0.68,0.16,12,0.08,4852.00,20881.00,6600,20240214,-50.23,2925,20241210,12.31,3680,-10.73,20250103,3160,3.96,20250204,6600,-50.23,20240214,2925,12.31,20241210,0.70,N,000540,5000,3212 억,,856664,N,N,0,N,00,N
20250212,130108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3300,-70,5,-2.08,145311835,43984,44.01,3370,3370,3285,4380,2360,3370,3303.74,1.33,0,-1449,3560,3465,3325,3230,3090,3395,3160,3212,1010,5000,2150,5,1,64242645,2120,0.68,0.16,12,0.07,4852.00,20881.00,6600,20240214,-50.00,2925,20241210,12.82,3680,-10.33,20250103,3160,4.43,20250204,6600,-50.00,20240214,2925,12.82,20241210,0.70,N,000540,5000,3212 억,,856664,N,N,0,N,00,N
20250212,120108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3290,-80,5,-2.37,130096665,39362,39.39,3370,3370,3290,4380,2360,3370,3305.13,1.33,0,365,3560,3465,3325,3230,3090,3395,3160,3212,1010,5000,2150,5,1,64242645,2114,0.68,0.16,12,0.06,4852.00,20881.00,6600,20240214,-50.15,2925,20241210,12.48,3680,-10.60,20250103,3160,4.11,20250204,6600,-50.15,20240214,2925,12.48,20241210,0.70,N,000540,5000,3212 억,,856664,N,N,0,N,00,N
20250212,110108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3310,-60,5,-1.78,83433125,25205,25.22,3370,3370,3290,4380,2360,3370,3310.18,1.33,0,3237,3560,3465,3325,3230,3090,3395,3160,3212,1010,5000,2150,5,1,64242645,2126,0.68,0.16,12,0.04,4852.00,20881.00,6600,20240214,-49.85,2925,20241210,13.16,3680,-10.05,20250103,3160,4.75,20250204,6600,-49.85,20240214,2925,13.16,20241210,0.70,N,000540,5000,3212 억,,856664,N,N,0,N,00,N
20250212,100108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3310,-60,5,-1.78,43129925,13006,13.01,3370,3370,3295,4380,2360,3370,3316.16,1.33,0,1364,3560,3465,3325,3230,3090,3395,3160,3212,1010,5000,2150,5,1,64242645,2126,0.68,0.16,12,0.02,4852.00,20881.00,6600,20240214,-49.85,2925,20241210,13.16,3680,-10.05,20250103,3160,4.75,20250204,6600,-49.85,20240214,2925,13.16,20241210,0.70,N,000540,5000,3212 억,,856664,N,N,0,N,00,N
20250212,090108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3365,-5,5,-0.15,1007625,299,0.30,3370,3370,3365,4380,2360,3370,3369.98,1.33,0,-270,3560,3465,3325,3230,3090,3395,3160,3212,1010,5000,2150,5,1,64242645,2162,0.69,0.16,12,0.00,4852.00,20881.00,6600,20240214,-49.02,2925,20241210,15.04,3680,-8.56,20250103,3160,6.49,20250204,6600,-49.02,20240214,2925,15.04,20241210,0.70,N,000540,5000,3212 억,,856664,N,N,0,N,00,N
20250211,160108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3370,-40,5,-1.17,335092345,99883,115.72,3385,3420,3185,4430,2390,3410,3354.85,1.33,0,2366,3526,3467,3371,3312,3216,3497,3342,3212,1020,5000,2180,5,1,64242645,2165,0.69,0.16,12,0.16,4852.00,20881.00,6600,20240214,-48.94,2925,20241210,15.21,3680,-8.42,20250103,3160,6.65,20250204,6600,-48.94,20240214,2925,15.21,20241210,0.69,N,000540,5000,3212 억,,854042,N,N,0,N,00,N
20250211,150108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3360,-50,5,-1.47,329280350,98157,113.72,3385,3420,3185,4430,2390,3410,3354.63,1.33,0,3267,3526,3467,3371,3312,3216,3497,3342,3212,1020,5000,2180,5,1,64242645,2159,0.69,0.16,12,0.15,4852.00,20881.00,6600,20240214,-49.09,2925,20241210,14.87,3680,-8.70,20250103,3160,6.33,20250204,6600,-49.09,20240214,2925,14.87,20241210,0.69,N,000540,5000,3212 억,,854042,N,N,0,N,00,N
20250211,140108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3365,-45,5,-1.32,309592105,92299,106.93,3385,3420,3185,4430,2390,3410,3354.23,1.33,0,1217,3526,3467,3371,3312,3216,3497,3342,3212,1020,5000,2180,5,1,64242645,2162,0.69,0.16,12,0.14,4852.00,20881.00,6600,20240214,-49.02,2925,20241210,15.04,3680,-8.56,20250103,3160,6.49,20250204,6600,-49.02,20240214,2925,15.04,20241210,0.69,N,000540,5000,3212 억,,854042,N,N,0,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 20250212 160108 57 100.00 KOSPI 보험 N N N N N 3275 -95 5 -2.82 223413150 67757 67.80 3370 3370 3275 4380 2360 3370 3297.27 1.33 0 -12949 3560 3465 3325 3230 3090 3395 3160 3212 1010 5000 2150 5 1 64242645 2104 0.67 0.16 12 0.11 4852.00 20881.00 6600 20240214 -50.38 2925 20241210 11.97 3680 -11.01 20250103 3160 3.64 20250204 6600 -50.38 20240214 2925 11.97 20241210 0.70 N 000540 5000 3212 억 856664 N N 259 N 00 N
3 20250212 150108 57 100.00 KOSPI 보험 N N N N N 3280 -90 5 -2.67 200373045 60728 60.77 3370 3370 3275 4380 2360 3370 3299.52 1.33 0 -9791 3560 3465 3325 3230 3090 3395 3160 3212 1010 5000 2150 5 1 64242645 2107 0.68 0.16 12 0.09 4852.00 20881.00 6600 20240214 -50.30 2925 20241210 12.14 3680 -10.87 20250103 3160 3.80 20250204 6600 -50.30 20240214 2925 12.14 20241210 0.70 N 000540 5000 3212 억 856664 N N 0 N 00 N
4 20250212 140108 57 100.00 KOSPI 보험 N N N N N 3285 -85 5 -2.52 166150910 50312 50.34 3370 3370 3285 4380 2360 3370 3302.41 1.33 0 -6185 3560 3465 3325 3230 3090 3395 3160 3212 1010 5000 2150 5 1 64242645 2110 0.68 0.16 12 0.08 4852.00 20881.00 6600 20240214 -50.23 2925 20241210 12.31 3680 -10.73 20250103 3160 3.96 20250204 6600 -50.23 20240214 2925 12.31 20241210 0.70 N 000540 5000 3212 억 856664 N N 0 N 00 N
5 20250212 130108 57 100.00 KOSPI 보험 N N N N N 3300 -70 5 -2.08 145311835 43984 44.01 3370 3370 3285 4380 2360 3370 3303.74 1.33 0 -1449 3560 3465 3325 3230 3090 3395 3160 3212 1010 5000 2150 5 1 64242645 2120 0.68 0.16 12 0.07 4852.00 20881.00 6600 20240214 -50.00 2925 20241210 12.82 3680 -10.33 20250103 3160 4.43 20250204 6600 -50.00 20240214 2925 12.82 20241210 0.70 N 000540 5000 3212 억 856664 N N 0 N 00 N
6 20250212 120108 57 100.00 KOSPI 보험 N N N N N 3290 -80 5 -2.37 130096665 39362 39.39 3370 3370 3290 4380 2360 3370 3305.13 1.33 0 365 3560 3465 3325 3230 3090 3395 3160 3212 1010 5000 2150 5 1 64242645 2114 0.68 0.16 12 0.06 4852.00 20881.00 6600 20240214 -50.15 2925 20241210 12.48 3680 -10.60 20250103 3160 4.11 20250204 6600 -50.15 20240214 2925 12.48 20241210 0.70 N 000540 5000 3212 억 856664 N N 0 N 00 N
7 20250212 110108 57 100.00 KOSPI 보험 N N N N N 3310 -60 5 -1.78 83433125 25205 25.22 3370 3370 3290 4380 2360 3370 3310.18 1.33 0 3237 3560 3465 3325 3230 3090 3395 3160 3212 1010 5000 2150 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 6600 -49.85 20240214 2925 13.16 20241210 0.70 N 000540 5000 3212 억 856664 N N 0 N 00 N
8 20250212 100108 57 100.00 KOSPI 보험 N N N N N 3310 -60 5 -1.78 43129925 13006 13.01 3370 3370 3295 4380 2360 3370 3316.16 1.33 0 1364 3560 3465 3325 3230 3090 3395 3160 3212 1010 5000 2150 5 1 64242645 2126 0.68 0.16 12 0.02 4852.00 20881.00 6600 20240214 -49.85 2925 20241210 13.16 3680 -10.05 20250103 3160 4.75 20250204 6600 -49.85 20240214 2925 13.16 20241210 0.70 N 000540 5000 3212 억 856664 N N 0 N 00 N
9 20250212 090108 57 100.00 KOSPI 보험 N N N N N 3365 -5 5 -0.15 1007625 299 0.30 3370 3370 3365 4380 2360 3370 3369.98 1.33 0 -270 3560 3465 3325 3230 3090 3395 3160 3212 1010 5000 2150 5 1 64242645 2162 0.69 0.16 12 0.00 4852.00 20881.00 6600 20240214 -49.02 2925 20241210 15.04 3680 -8.56 20250103 3160 6.49 20250204 6600 -49.02 20240214 2925 15.04 20241210 0.70 N 000540 5000 3212 억 856664 N N 0 N 00 N
10 20250211 160108 57 100.00 KOSPI 보험 N N N N N 3370 -40 5 -1.17 335092345 99883 115.72 3385 3420 3185 4430 2390 3410 3354.85 1.33 0 2366 3526 3467 3371 3312 3216 3497 3342 3212 1020 5000 2180 5 1 64242645 2165 0.69 0.16 12 0.16 4852.00 20881.00 6600 20240214 -48.94 2925 20241210 15.21 3680 -8.42 20250103 3160 6.65 20250204 6600 -48.94 20240214 2925 15.21 20241210 0.69 N 000540 5000 3212 억 854042 N N 0 N 00 N
11 20250211 150108 57 100.00 KOSPI 보험 N N N N N 3360 -50 5 -1.47 329280350 98157 113.72 3385 3420 3185 4430 2390 3410 3354.63 1.33 0 3267 3526 3467 3371 3312 3216 3497 3342 3212 1020 5000 2180 5 1 64242645 2159 0.69 0.16 12 0.15 4852.00 20881.00 6600 20240214 -49.09 2925 20241210 14.87 3680 -8.70 20250103 3160 6.33 20250204 6600 -49.09 20240214 2925 14.87 20241210 0.69 N 000540 5000 3212 억 854042 N N 0 N 00 N
12 20250211 140108 57 100.00 KOSPI 보험 N N N N N 3365 -45 5 -1.32 309592105 92299 106.93 3385 3420 3185 4430 2390 3410 3354.23 1.33 0 1217 3526 3467 3371 3312 3216 3497 3342 3212 1020 5000 2180 5 1 64242645 2162 0.69 0.16 12 0.14 4852.00 20881.00 6600 20240214 -49.02 2925 20241210 15.04 3680 -8.56 20250103 3160 6.49 20250204 6600 -49.02 20240214 2925 15.04 20241210 0.69 N 000540 5000 3212 억 854042 N N 0 N 00 N