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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000540/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
20241203,160108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3325,75,2,2.31,89482210,27121,48.76,3290,3325,3260,4225,2275,3250,3298.89,1.46,0,10096,3380,3315,3275,3210,3170,3295,3190,3212,975,5000,2080,5,1,64242645,2136,0.69,0.16,12,0.04,4852.00,20881.00,6600,20240214,-49.62,2850,20240119,16.67,6600,-49.62,20240214,2850,16.67,20240119,6600,-49.62,20240214,2850,16.67,20240119,0.56,N,000540,5000,3212 억,,937730,N,N,2,N,00,N
20241203,150108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3320,70,2,2.15,81724920,24784,44.56,3290,3325,3260,4225,2275,3250,3297.49,1.46,0,9897,3380,3315,3275,3210,3170,3295,3190,3212,975,5000,2080,5,1,64242645,2133,0.68,0.16,12,0.04,4852.00,20881.00,6600,20240214,-49.70,2850,20240119,16.49,6600,-49.70,20240214,2850,16.49,20240119,6600,-49.70,20240214,2850,16.49,20240119,0.56,N,000540,5000,3212 억,,937730,N,N,0,N,00,N
20241203,140108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3310,60,2,1.85,59157560,17975,32.32,3290,3315,3260,4225,2275,3250,3291.10,1.46,0,5408,3380,3315,3275,3210,3170,3295,3190,3212,975,5000,2080,5,1,64242645,2126,0.68,0.16,12,0.03,4852.00,20881.00,6600,20240214,-49.85,2850,20240119,16.14,6600,-49.85,20240214,2850,16.14,20240119,6600,-49.85,20240214,2850,16.14,20240119,0.56,N,000540,5000,3212 억,,937730,N,N,0,N,00,N
20241203,130108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3315,65,2,2.00,55274705,16802,30.21,3290,3315,3260,4225,2275,3250,3289.77,1.46,0,5295,3380,3315,3275,3210,3170,3295,3190,3212,975,5000,2080,5,1,64242645,2130,0.68,0.16,12,0.03,4852.00,20881.00,6600,20240214,-49.77,2850,20240119,16.32,6600,-49.77,20240214,2850,16.32,20240119,6600,-49.77,20240214,2850,16.32,20240119,0.56,N,000540,5000,3212 억,,937730,N,N,0,N,00,N
20241203,120109,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3300,50,2,1.54,46170180,14049,25.26,3290,3315,3260,4225,2275,3250,3286.37,1.46,0,4245,3380,3315,3275,3210,3170,3295,3190,3212,975,5000,2080,5,1,64242645,2120,0.68,0.16,12,0.02,4852.00,20881.00,6600,20240214,-50.00,2850,20240119,15.79,6600,-50.00,20240214,2850,15.79,20240119,6600,-50.00,20240214,2850,15.79,20240119,0.56,N,000540,5000,3212 억,,937730,N,N,0,N,00,N
20241203,110108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3310,60,2,1.85,40485295,12323,22.16,3290,3315,3260,4225,2275,3250,3285.34,1.46,0,3764,3380,3315,3275,3210,3170,3295,3190,3212,975,5000,2080,5,1,64242645,2126,0.68,0.16,12,0.02,4852.00,20881.00,6600,20240214,-49.85,2850,20240119,16.14,6600,-49.85,20240214,2850,16.14,20240119,6600,-49.85,20240214,2850,16.14,20240119,0.56,N,000540,5000,3212 억,,937730,N,N,0,N,00,N
20241203,100107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3285,35,2,1.08,18654070,5678,10.21,3290,3315,3260,4225,2275,3250,3285.32,1.46,0,1461,3380,3315,3275,3210,3170,3295,3190,3212,975,5000,2080,5,1,64242645,2110,0.68,0.16,12,0.01,4852.00,20881.00,6600,20240214,-50.23,2850,20240119,15.26,6600,-50.23,20240214,2850,15.26,20240119,6600,-50.23,20240214,2850,15.26,20240119,0.56,N,000540,5000,3212 억,,937730,N,N,0,N,00,N
20241203,090107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3285,35,2,1.08,3362345,1022,1.84,3290,3290,3260,4225,2275,3250,3289.97,1.46,0,-154,3380,3315,3275,3210,3170,3295,3190,3212,975,5000,2080,5,1,64242645,2110,0.68,0.16,12,0.00,4852.00,20881.00,6600,20240214,-50.23,2850,20240119,15.26,6600,-50.23,20240214,2850,15.26,20240119,6600,-50.23,20240214,2850,15.26,20240119,0.56,N,000540,5000,3212 억,,937730,N,N,0,N,00,N
20241202,160108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3250,-70,5,-2.11,181671340,55621,166.78,3295,3340,3235,4315,2325,3320,3266.24,1.44,0,10761,3433,3376,3348,3291,3263,3362,3277,3212,995,5000,2120,5,1,64242645,2088,0.67,0.16,12,0.09,4852.00,20881.00,6600,20240214,-50.76,2850,20240119,14.04,6600,-50.76,20240214,2850,14.04,20240119,6600,-50.76,20240214,2850,14.04,20240119,0.54,N,000540,5000,3212 억,,927002,N,N,0,N,00,N
20241202,150107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3265,-55,5,-1.66,179417900,54928,164.70,3295,3340,3235,4315,2325,3320,3266.42,1.44,0,11112,3433,3376,3348,3291,3263,3362,3277,3212,995,5000,2120,5,1,64242645,2098,0.67,0.16,12,0.09,4852.00,20881.00,6600,20240214,-50.53,2850,20240119,14.56,6600,-50.53,20240214,2850,14.56,20240119,6600,-50.53,20240214,2850,14.56,20240119,0.54,N,000540,5000,3212 억,,927002,N,N,0,N,00,N
20241202,140107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3270,-50,5,-1.51,104849065,31983,95.90,3295,3340,3250,4315,2325,3320,3278.27,1.44,0,2983,3433,3376,3348,3291,3263,3362,3277,3212,995,5000,2120,5,1,64242645,2101,0.67,0.16,12,0.05,4852.00,20881.00,6600,20240214,-50.45,2850,20240119,14.74,6600,-50.45,20240214,2850,14.74,20240119,6600,-50.45,20240214,2850,14.74,20240119,0.54,N,000540,5000,3212 억,,927002,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 20241203 160108 57 100.00 KOSPI 보험 N N N N N 3325 75 2 2.31 89482210 27121 48.76 3290 3325 3260 4225 2275 3250 3298.89 1.46 0 10096 3380 3315 3275 3210 3170 3295 3190 3212 975 5000 2080 5 1 64242645 2136 0.69 0.16 12 0.04 4852.00 20881.00 6600 20240214 -49.62 2850 20240119 16.67 6600 -49.62 20240214 2850 16.67 20240119 6600 -49.62 20240214 2850 16.67 20240119 0.56 N 000540 5000 3212 억 937730 N N 2 N 00 N
3 20241203 150108 57 100.00 KOSPI 보험 N N N N N 3320 70 2 2.15 81724920 24784 44.56 3290 3325 3260 4225 2275 3250 3297.49 1.46 0 9897 3380 3315 3275 3210 3170 3295 3190 3212 975 5000 2080 5 1 64242645 2133 0.68 0.16 12 0.04 4852.00 20881.00 6600 20240214 -49.70 2850 20240119 16.49 6600 -49.70 20240214 2850 16.49 20240119 6600 -49.70 20240214 2850 16.49 20240119 0.56 N 000540 5000 3212 억 937730 N N 0 N 00 N
4 20241203 140108 57 100.00 KOSPI 보험 N N N N N 3310 60 2 1.85 59157560 17975 32.32 3290 3315 3260 4225 2275 3250 3291.10 1.46 0 5408 3380 3315 3275 3210 3170 3295 3190 3212 975 5000 2080 5 1 64242645 2126 0.68 0.16 12 0.03 4852.00 20881.00 6600 20240214 -49.85 2850 20240119 16.14 6600 -49.85 20240214 2850 16.14 20240119 6600 -49.85 20240214 2850 16.14 20240119 0.56 N 000540 5000 3212 억 937730 N N 0 N 00 N
5 20241203 130108 57 100.00 KOSPI 보험 N N N N N 3315 65 2 2.00 55274705 16802 30.21 3290 3315 3260 4225 2275 3250 3289.77 1.46 0 5295 3380 3315 3275 3210 3170 3295 3190 3212 975 5000 2080 5 1 64242645 2130 0.68 0.16 12 0.03 4852.00 20881.00 6600 20240214 -49.77 2850 20240119 16.32 6600 -49.77 20240214 2850 16.32 20240119 6600 -49.77 20240214 2850 16.32 20240119 0.56 N 000540 5000 3212 억 937730 N N 0 N 00 N
6 20241203 120109 57 100.00 KOSPI 보험 N N N N N 3300 50 2 1.54 46170180 14049 25.26 3290 3315 3260 4225 2275 3250 3286.37 1.46 0 4245 3380 3315 3275 3210 3170 3295 3190 3212 975 5000 2080 5 1 64242645 2120 0.68 0.16 12 0.02 4852.00 20881.00 6600 20240214 -50.00 2850 20240119 15.79 6600 -50.00 20240214 2850 15.79 20240119 6600 -50.00 20240214 2850 15.79 20240119 0.56 N 000540 5000 3212 억 937730 N N 0 N 00 N
7 20241203 110108 57 100.00 KOSPI 보험 N N N N N 3310 60 2 1.85 40485295 12323 22.16 3290 3315 3260 4225 2275 3250 3285.34 1.46 0 3764 3380 3315 3275 3210 3170 3295 3190 3212 975 5000 2080 5 1 64242645 2126 0.68 0.16 12 0.02 4852.00 20881.00 6600 20240214 -49.85 2850 20240119 16.14 6600 -49.85 20240214 2850 16.14 20240119 6600 -49.85 20240214 2850 16.14 20240119 0.56 N 000540 5000 3212 억 937730 N N 0 N 00 N
8 20241203 100107 57 100.00 KOSPI 보험 N N N N N 3285 35 2 1.08 18654070 5678 10.21 3290 3315 3260 4225 2275 3250 3285.32 1.46 0 1461 3380 3315 3275 3210 3170 3295 3190 3212 975 5000 2080 5 1 64242645 2110 0.68 0.16 12 0.01 4852.00 20881.00 6600 20240214 -50.23 2850 20240119 15.26 6600 -50.23 20240214 2850 15.26 20240119 6600 -50.23 20240214 2850 15.26 20240119 0.56 N 000540 5000 3212 억 937730 N N 0 N 00 N
9 20241203 090107 57 100.00 KOSPI 보험 N N N N N 3285 35 2 1.08 3362345 1022 1.84 3290 3290 3260 4225 2275 3250 3289.97 1.46 0 -154 3380 3315 3275 3210 3170 3295 3190 3212 975 5000 2080 5 1 64242645 2110 0.68 0.16 12 0.00 4852.00 20881.00 6600 20240214 -50.23 2850 20240119 15.26 6600 -50.23 20240214 2850 15.26 20240119 6600 -50.23 20240214 2850 15.26 20240119 0.56 N 000540 5000 3212 억 937730 N N 0 N 00 N
10 20241202 160108 57 100.00 KOSPI 보험 N N N N N 3250 -70 5 -2.11 181671340 55621 166.78 3295 3340 3235 4315 2325 3320 3266.24 1.44 0 10761 3433 3376 3348 3291 3263 3362 3277 3212 995 5000 2120 5 1 64242645 2088 0.67 0.16 12 0.09 4852.00 20881.00 6600 20240214 -50.76 2850 20240119 14.04 6600 -50.76 20240214 2850 14.04 20240119 6600 -50.76 20240214 2850 14.04 20240119 0.54 N 000540 5000 3212 억 927002 N N 0 N 00 N
11 20241202 150107 57 100.00 KOSPI 보험 N N N N N 3265 -55 5 -1.66 179417900 54928 164.70 3295 3340 3235 4315 2325 3320 3266.42 1.44 0 11112 3433 3376 3348 3291 3263 3362 3277 3212 995 5000 2120 5 1 64242645 2098 0.67 0.16 12 0.09 4852.00 20881.00 6600 20240214 -50.53 2850 20240119 14.56 6600 -50.53 20240214 2850 14.56 20240119 6600 -50.53 20240214 2850 14.56 20240119 0.54 N 000540 5000 3212 억 927002 N N 0 N 00 N
12 20241202 140107 57 100.00 KOSPI 보험 N N N N N 3270 -50 5 -1.51 104849065 31983 95.90 3295 3340 3250 4315 2325 3320 3278.27 1.44 0 2983 3433 3376 3348 3291 3263 3362 3277 3212 995 5000 2120 5 1 64242645 2101 0.67 0.16 12 0.05 4852.00 20881.00 6600 20240214 -50.45 2850 20240119 14.74 6600 -50.45 20240214 2850 14.74 20240119 6600 -50.45 20240214 2850 14.74 20240119 0.54 N 000540 5000 3212 억 927002 N N 0 N 00 N