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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000540/price/prices-20241101.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
20241121,160108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3450,15,2,0.44,69900295,20343,184.94,3455,3475,3405,4465,2405,3435,3436.09,1.42,0,314,3515,3475,3435,3395,3355,3495,3415,3212,1030,5000,2190,5,1,64242645,2216,0.71,0.17,12,0.03,4852.00,20881.00,6600,20240214,-47.73,2850,20240119,21.05,6600,-47.73,20240214,2850,21.05,20240119,6600,-47.73,20240214,2850,21.05,20240119,0.53,N,000540,5000,3212 억,,911863,N,N,6,N,00,N
20241121,150108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3450,15,2,0.44,64477345,18768,170.62,3455,3475,3405,4465,2405,3435,3435.49,1.42,0,436,3515,3475,3435,3395,3355,3495,3415,3212,1030,5000,2190,5,1,64242645,2216,0.71,0.17,12,0.03,4852.00,20881.00,6600,20240214,-47.73,2850,20240119,21.05,6600,-47.73,20240214,2850,21.05,20240119,6600,-47.73,20240214,2850,21.05,20240119,0.53,N,000540,5000,3212 억,,911863,N,N,6,N,00,N
20241121,140108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3435,0,3,0.00,60538300,17625,160.23,3455,3475,3405,4465,2405,3435,3434.80,1.42,0,878,3515,3475,3435,3395,3355,3495,3415,3212,1030,5000,2190,5,1,64242645,2207,0.71,0.16,12,0.03,4852.00,20881.00,6600,20240214,-47.95,2850,20240119,20.53,6600,-47.95,20240214,2850,20.53,20240119,6600,-47.95,20240214,2850,20.53,20240119,0.53,N,000540,5000,3212 억,,911863,N,N,6,N,00,N
20241121,130109,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3420,-15,5,-0.44,59062190,17193,156.30,3455,3475,3405,4465,2405,3435,3435.25,1.42,0,867,3515,3475,3435,3395,3355,3495,3415,3212,1030,5000,2190,5,1,64242645,2197,0.70,0.16,12,0.03,4852.00,20881.00,6600,20240214,-48.18,2850,20240119,20.00,6600,-48.18,20240214,2850,20.00,20240119,6600,-48.18,20240214,2850,20.00,20240119,0.53,N,000540,5000,3212 억,,911863,N,N,6,N,00,N
20241121,120108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3440,5,2,0.15,46518630,13526,122.96,3455,3475,3405,4465,2405,3435,3439.20,1.42,0,-14,3515,3475,3435,3395,3355,3495,3415,3212,1030,5000,2190,5,1,64242645,2210,0.71,0.16,12,0.02,4852.00,20881.00,6600,20240214,-47.88,2850,20240119,20.70,6600,-47.88,20240214,2850,20.70,20240119,6600,-47.88,20240214,2850,20.70,20240119,0.53,N,000540,5000,3212 억,,911863,N,N,6,N,00,N
20241121,110108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3450,15,2,0.44,30229080,8822,80.20,3455,3460,3405,4465,2405,3435,3426.56,1.42,0,96,3515,3475,3435,3395,3355,3495,3415,3212,1030,5000,2190,5,1,64242645,2216,0.71,0.17,12,0.01,4852.00,20881.00,6600,20240214,-47.73,2850,20240119,21.05,6600,-47.73,20240214,2850,21.05,20240119,6600,-47.73,20240214,2850,21.05,20240119,0.53,N,000540,5000,3212 억,,911863,N,N,6,N,00,N
20241121,100108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3440,5,2,0.15,25368235,7415,67.41,3455,3455,3405,4465,2405,3435,3421.20,1.42,0,254,3515,3475,3435,3395,3355,3495,3415,3212,1030,5000,2190,5,1,64242645,2210,0.71,0.16,12,0.01,4852.00,20881.00,6600,20240214,-47.88,2850,20240119,20.70,6600,-47.88,20240214,2850,20.70,20240119,6600,-47.88,20240214,2850,20.70,20240119,0.53,N,000540,5000,3212 억,,911863,N,N,6,N,00,N
20241121,090108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3430,-5,5,-0.15,120355,35,0.32,3455,3455,3430,4465,2405,3435,3438.71,1.42,0,-21,3515,3475,3435,3395,3355,3495,3415,3212,1030,5000,2190,5,1,64242645,2204,0.71,0.16,12,0.00,4852.00,20881.00,6600,20240214,-48.03,2850,20240119,20.35,6600,-48.03,20240214,2850,20.35,20240119,6600,-48.03,20240214,2850,20.35,20240119,0.53,N,000540,5000,3212 억,,911863,N,N,6,N,00,N
20241120,160108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3435,25,2,0.73,37980495,10993,102.72,3395,3475,3395,4430,2390,3410,3454.97,1.42,0,-247,3473,3441,3413,3381,3353,3427,3367,3212,1020,5000,2180,5,1,64242645,2207,0.71,0.16,12,0.02,4852.00,20881.00,6600,20240214,-47.95,2850,20240119,20.53,6600,-47.95,20240214,2850,20.53,20240119,6600,-47.95,20240214,2850,20.53,20240119,0.52,N,000540,5000,3212 억,,911990,N,N,6,N,00,N
20241120,150108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3455,45,2,1.32,35312885,10217,95.47,3395,3475,3395,4430,2390,3410,3456.29,1.42,0,-237,3473,3441,3413,3381,3353,3427,3367,3212,1020,5000,2180,5,1,64242645,2220,0.71,0.17,12,0.02,4852.00,20881.00,6600,20240214,-47.65,2850,20240119,21.23,6600,-47.65,20240214,2850,21.23,20240119,6600,-47.65,20240214,2850,21.23,20240119,0.52,N,000540,5000,3212 억,,911990,N,N,0,N,00,N
20241120,140109,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3475,65,2,1.91,31098240,9000,84.10,3395,3475,3395,4430,2390,3410,3455.36,1.42,0,-209,3473,3441,3413,3381,3353,3427,3367,3212,1020,5000,2180,5,1,64242645,2232,0.72,0.17,12,0.01,4852.00,20881.00,6600,20240214,-47.35,2850,20240119,21.93,6600,-47.35,20240214,2850,21.93,20240119,6600,-47.35,20240214,2850,21.93,20240119,0.52,N,000540,5000,3212 억,,911990,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 20241121 160108 57 100.00 KOSPI 보험 N N N N N 3450 15 2 0.44 69900295 20343 184.94 3455 3475 3405 4465 2405 3435 3436.09 1.42 0 314 3515 3475 3435 3395 3355 3495 3415 3212 1030 5000 2190 5 1 64242645 2216 0.71 0.17 12 0.03 4852.00 20881.00 6600 20240214 -47.73 2850 20240119 21.05 6600 -47.73 20240214 2850 21.05 20240119 6600 -47.73 20240214 2850 21.05 20240119 0.53 N 000540 5000 3212 억 911863 N N 6 N 00 N
3 20241121 150108 57 100.00 KOSPI 보험 N N N N N 3450 15 2 0.44 64477345 18768 170.62 3455 3475 3405 4465 2405 3435 3435.49 1.42 0 436 3515 3475 3435 3395 3355 3495 3415 3212 1030 5000 2190 5 1 64242645 2216 0.71 0.17 12 0.03 4852.00 20881.00 6600 20240214 -47.73 2850 20240119 21.05 6600 -47.73 20240214 2850 21.05 20240119 6600 -47.73 20240214 2850 21.05 20240119 0.53 N 000540 5000 3212 억 911863 N N 6 N 00 N
4 20241121 140108 57 100.00 KOSPI 보험 N N N N N 3435 0 3 0.00 60538300 17625 160.23 3455 3475 3405 4465 2405 3435 3434.80 1.42 0 878 3515 3475 3435 3395 3355 3495 3415 3212 1030 5000 2190 5 1 64242645 2207 0.71 0.16 12 0.03 4852.00 20881.00 6600 20240214 -47.95 2850 20240119 20.53 6600 -47.95 20240214 2850 20.53 20240119 6600 -47.95 20240214 2850 20.53 20240119 0.53 N 000540 5000 3212 억 911863 N N 6 N 00 N
5 20241121 130109 57 100.00 KOSPI 보험 N N N N N 3420 -15 5 -0.44 59062190 17193 156.30 3455 3475 3405 4465 2405 3435 3435.25 1.42 0 867 3515 3475 3435 3395 3355 3495 3415 3212 1030 5000 2190 5 1 64242645 2197 0.70 0.16 12 0.03 4852.00 20881.00 6600 20240214 -48.18 2850 20240119 20.00 6600 -48.18 20240214 2850 20.00 20240119 6600 -48.18 20240214 2850 20.00 20240119 0.53 N 000540 5000 3212 억 911863 N N 6 N 00 N
6 20241121 120108 57 100.00 KOSPI 보험 N N N N N 3440 5 2 0.15 46518630 13526 122.96 3455 3475 3405 4465 2405 3435 3439.20 1.42 0 -14 3515 3475 3435 3395 3355 3495 3415 3212 1030 5000 2190 5 1 64242645 2210 0.71 0.16 12 0.02 4852.00 20881.00 6600 20240214 -47.88 2850 20240119 20.70 6600 -47.88 20240214 2850 20.70 20240119 6600 -47.88 20240214 2850 20.70 20240119 0.53 N 000540 5000 3212 억 911863 N N 6 N 00 N
7 20241121 110108 57 100.00 KOSPI 보험 N N N N N 3450 15 2 0.44 30229080 8822 80.20 3455 3460 3405 4465 2405 3435 3426.56 1.42 0 96 3515 3475 3435 3395 3355 3495 3415 3212 1030 5000 2190 5 1 64242645 2216 0.71 0.17 12 0.01 4852.00 20881.00 6600 20240214 -47.73 2850 20240119 21.05 6600 -47.73 20240214 2850 21.05 20240119 6600 -47.73 20240214 2850 21.05 20240119 0.53 N 000540 5000 3212 억 911863 N N 6 N 00 N
8 20241121 100108 57 100.00 KOSPI 보험 N N N N N 3440 5 2 0.15 25368235 7415 67.41 3455 3455 3405 4465 2405 3435 3421.20 1.42 0 254 3515 3475 3435 3395 3355 3495 3415 3212 1030 5000 2190 5 1 64242645 2210 0.71 0.16 12 0.01 4852.00 20881.00 6600 20240214 -47.88 2850 20240119 20.70 6600 -47.88 20240214 2850 20.70 20240119 6600 -47.88 20240214 2850 20.70 20240119 0.53 N 000540 5000 3212 억 911863 N N 6 N 00 N
9 20241121 090108 57 100.00 KOSPI 보험 N N N N N 3430 -5 5 -0.15 120355 35 0.32 3455 3455 3430 4465 2405 3435 3438.71 1.42 0 -21 3515 3475 3435 3395 3355 3495 3415 3212 1030 5000 2190 5 1 64242645 2204 0.71 0.16 12 0.00 4852.00 20881.00 6600 20240214 -48.03 2850 20240119 20.35 6600 -48.03 20240214 2850 20.35 20240119 6600 -48.03 20240214 2850 20.35 20240119 0.53 N 000540 5000 3212 억 911863 N N 6 N 00 N
10 20241120 160108 57 100.00 KOSPI 보험 N N N N N 3435 25 2 0.73 37980495 10993 102.72 3395 3475 3395 4430 2390 3410 3454.97 1.42 0 -247 3473 3441 3413 3381 3353 3427 3367 3212 1020 5000 2180 5 1 64242645 2207 0.71 0.16 12 0.02 4852.00 20881.00 6600 20240214 -47.95 2850 20240119 20.53 6600 -47.95 20240214 2850 20.53 20240119 6600 -47.95 20240214 2850 20.53 20240119 0.52 N 000540 5000 3212 억 911990 N N 6 N 00 N
11 20241120 150108 57 100.00 KOSPI 보험 N N N N N 3455 45 2 1.32 35312885 10217 95.47 3395 3475 3395 4430 2390 3410 3456.29 1.42 0 -237 3473 3441 3413 3381 3353 3427 3367 3212 1020 5000 2180 5 1 64242645 2220 0.71 0.17 12 0.02 4852.00 20881.00 6600 20240214 -47.65 2850 20240119 21.23 6600 -47.65 20240214 2850 21.23 20240119 6600 -47.65 20240214 2850 21.23 20240119 0.52 N 000540 5000 3212 억 911990 N N 0 N 00 N
12 20241120 140109 57 100.00 KOSPI 보험 N N N N N 3475 65 2 1.91 31098240 9000 84.10 3395 3475 3395 4430 2390 3410 3455.36 1.42 0 -209 3473 3441 3413 3381 3353 3427 3367 3212 1020 5000 2180 5 1 64242645 2232 0.72 0.17 12 0.01 4852.00 20881.00 6600 20240214 -47.35 2850 20240119 21.93 6600 -47.35 20240214 2850 21.93 20240119 6600 -47.35 20240214 2850 21.93 20240119 0.52 N 000540 5000 3212 억 911990 N N 0 N 00 N