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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 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
20241210,160108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3140,185,2,6.26,139097535,45665,105.69,2925,3140,2925,3840,2070,2955,3045.95,1.44,0,4918,3071,3012,2971,2912,2871,2992,2892,3212,885,5000,1890,5,1,64242645,2017,0.65,0.15,12,0.07,4852.00,20881.00,6600,20240214,-52.42,2850,20240119,10.18,6600,-52.42,20240214,2850,10.18,20240119,6600,-52.42,20240214,2850,10.18,20240119,0.56,N,000540,5000,3212 억,,926587,N,N,2,N,00,N
20241210,150108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3125,170,2,5.75,128690865,42336,97.98,2925,3130,2925,3840,2070,2955,3039.76,1.44,0,6083,3071,3012,2971,2912,2871,2992,2892,3212,885,5000,1890,5,1,64242645,2008,0.64,0.15,12,0.07,4852.00,20881.00,6600,20240214,-52.65,2850,20240119,9.65,6600,-52.65,20240214,2850,9.65,20240119,6600,-52.65,20240214,2850,9.65,20240119,0.56,N,000540,5000,3212 억,,926587,N,N,0,N,00,N
20241210,140108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3100,145,2,4.91,121905890,40159,92.94,2925,3125,2925,3840,2070,2955,3035.59,1.44,0,5908,3071,3012,2971,2912,2871,2992,2892,3212,885,5000,1890,5,1,64242645,1992,0.64,0.15,12,0.06,4852.00,20881.00,6600,20240214,-53.03,2850,20240119,8.77,6600,-53.03,20240214,2850,8.77,20240119,6600,-53.03,20240214,2850,8.77,20240119,0.56,N,000540,5000,3212 억,,926587,N,N,0,N,00,N
20241210,130108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3095,140,2,4.74,117771155,38828,89.86,2925,3095,2925,3840,2070,2955,3033.16,1.44,0,5623,3071,3012,2971,2912,2871,2992,2892,3212,885,5000,1890,5,1,64242645,1988,0.64,0.15,12,0.06,4852.00,20881.00,6600,20240214,-53.11,2850,20240119,8.60,6600,-53.11,20240214,2850,8.60,20240119,6600,-53.11,20240214,2850,8.60,20240119,0.56,N,000540,5000,3212 억,,926587,N,N,0,N,00,N
20241210,120108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3080,125,2,4.23,109460875,36124,83.60,2925,3090,2925,3840,2070,2955,3030.16,1.44,0,5347,3071,3012,2971,2912,2871,2992,2892,3212,885,5000,1890,5,1,64242645,1979,0.63,0.15,12,0.06,4852.00,20881.00,6600,20240214,-53.33,2850,20240119,8.07,6600,-53.33,20240214,2850,8.07,20240119,6600,-53.33,20240214,2850,8.07,20240119,0.56,N,000540,5000,3212 억,,926587,N,N,0,N,00,N
20241210,110108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3060,105,2,3.55,103422990,34163,79.07,2925,3065,2925,3840,2070,2955,3027.35,1.44,0,3780,3071,3012,2971,2912,2871,2992,2892,3212,885,5000,1890,5,1,64242645,1966,0.63,0.15,12,0.05,4852.00,20881.00,6600,20240214,-53.64,2850,20240119,7.37,6600,-53.64,20240214,2850,7.37,20240119,6600,-53.64,20240214,2850,7.37,20240119,0.56,N,000540,5000,3212 억,,926587,N,N,0,N,00,N
20241210,100108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3035,80,2,2.71,62453200,20718,47.95,2925,3065,2925,3840,2070,2955,3014.46,1.44,0,-2125,3071,3012,2971,2912,2871,2992,2892,3212,885,5000,1890,5,1,64242645,1950,0.63,0.15,12,0.03,4852.00,20881.00,6600,20240214,-54.02,2850,20240119,6.49,6600,-54.02,20240214,2850,6.49,20240119,6600,-54.02,20240214,2850,6.49,20240119,0.56,N,000540,5000,3212 억,,926587,N,N,0,N,00,N
20241210,090109,57,100.00,KOSPI,,보험,N,N,N,N, ,N,2935,-20,5,-0.68,1030405,352,0.81,2925,2935,2925,3840,2070,2955,2926.81,1.44,0,47,3071,3012,2971,2912,2871,2992,2892,3212,885,5000,1890,5,1,64242645,1886,0.60,0.14,12,0.00,4852.00,20881.00,6600,20240214,-55.53,2850,20240119,2.98,6600,-55.53,20240214,2850,2.98,20240119,6600,-55.53,20240214,2850,2.98,20240119,0.56,N,000540,5000,3212 억,,926587,N,N,0,N,00,N
20241209,160107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,2955,-80,5,-2.64,116605895,39283,76.68,3030,3030,2930,3945,2125,3035,2968.36,1.45,0,-6732,3268,3151,3093,2976,2918,3122,2947,3212,910,5000,1940,5,1,64242645,1898,0.61,0.14,12,0.06,4852.00,20881.00,6600,20240214,-55.23,2850,20240119,3.68,6600,-55.23,20240214,2850,3.68,20240119,6600,-55.23,20240214,2850,3.68,20240119,0.56,N,000540,5000,3212 억,,933564,N,N,0,N,00,N
20241209,150108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,2940,-95,5,-3.13,114361545,38521,75.19,3030,3030,2930,3945,2125,3035,2968.81,1.45,0,-6639,3268,3151,3093,2976,2918,3122,2947,3212,910,5000,1940,5,1,64242645,1889,0.61,0.14,12,0.06,4852.00,20881.00,6600,20240214,-55.45,2850,20240119,3.16,6600,-55.45,20240214,2850,3.16,20240119,6600,-55.45,20240214,2850,3.16,20240119,0.56,N,000540,5000,3212 억,,933564,N,N,0,N,00,N
20241209,140108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,2935,-100,5,-3.29,107403610,36150,70.56,3030,3030,2935,3945,2125,3035,2971.05,1.45,0,-6594,3268,3151,3093,2976,2918,3122,2947,3212,910,5000,1940,5,1,64242645,1886,0.60,0.14,12,0.06,4852.00,20881.00,6600,20240214,-55.53,2850,20240119,2.98,6600,-55.53,20240214,2850,2.98,20240119,6600,-55.53,20240214,2850,2.98,20240119,0.56,N,000540,5000,3212 억,,933564,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 20241210 160108 57 100.00 KOSPI 보험 N N N N N 3140 185 2 6.26 139097535 45665 105.69 2925 3140 2925 3840 2070 2955 3045.95 1.44 0 4918 3071 3012 2971 2912 2871 2992 2892 3212 885 5000 1890 5 1 64242645 2017 0.65 0.15 12 0.07 4852.00 20881.00 6600 20240214 -52.42 2850 20240119 10.18 6600 -52.42 20240214 2850 10.18 20240119 6600 -52.42 20240214 2850 10.18 20240119 0.56 N 000540 5000 3212 억 926587 N N 2 N 00 N
3 20241210 150108 57 100.00 KOSPI 보험 N N N N N 3125 170 2 5.75 128690865 42336 97.98 2925 3130 2925 3840 2070 2955 3039.76 1.44 0 6083 3071 3012 2971 2912 2871 2992 2892 3212 885 5000 1890 5 1 64242645 2008 0.64 0.15 12 0.07 4852.00 20881.00 6600 20240214 -52.65 2850 20240119 9.65 6600 -52.65 20240214 2850 9.65 20240119 6600 -52.65 20240214 2850 9.65 20240119 0.56 N 000540 5000 3212 억 926587 N N 0 N 00 N
4 20241210 140108 57 100.00 KOSPI 보험 N N N N N 3100 145 2 4.91 121905890 40159 92.94 2925 3125 2925 3840 2070 2955 3035.59 1.44 0 5908 3071 3012 2971 2912 2871 2992 2892 3212 885 5000 1890 5 1 64242645 1992 0.64 0.15 12 0.06 4852.00 20881.00 6600 20240214 -53.03 2850 20240119 8.77 6600 -53.03 20240214 2850 8.77 20240119 6600 -53.03 20240214 2850 8.77 20240119 0.56 N 000540 5000 3212 억 926587 N N 0 N 00 N
5 20241210 130108 57 100.00 KOSPI 보험 N N N N N 3095 140 2 4.74 117771155 38828 89.86 2925 3095 2925 3840 2070 2955 3033.16 1.44 0 5623 3071 3012 2971 2912 2871 2992 2892 3212 885 5000 1890 5 1 64242645 1988 0.64 0.15 12 0.06 4852.00 20881.00 6600 20240214 -53.11 2850 20240119 8.60 6600 -53.11 20240214 2850 8.60 20240119 6600 -53.11 20240214 2850 8.60 20240119 0.56 N 000540 5000 3212 억 926587 N N 0 N 00 N
6 20241210 120108 57 100.00 KOSPI 보험 N N N N N 3080 125 2 4.23 109460875 36124 83.60 2925 3090 2925 3840 2070 2955 3030.16 1.44 0 5347 3071 3012 2971 2912 2871 2992 2892 3212 885 5000 1890 5 1 64242645 1979 0.63 0.15 12 0.06 4852.00 20881.00 6600 20240214 -53.33 2850 20240119 8.07 6600 -53.33 20240214 2850 8.07 20240119 6600 -53.33 20240214 2850 8.07 20240119 0.56 N 000540 5000 3212 억 926587 N N 0 N 00 N
7 20241210 110108 57 100.00 KOSPI 보험 N N N N N 3060 105 2 3.55 103422990 34163 79.07 2925 3065 2925 3840 2070 2955 3027.35 1.44 0 3780 3071 3012 2971 2912 2871 2992 2892 3212 885 5000 1890 5 1 64242645 1966 0.63 0.15 12 0.05 4852.00 20881.00 6600 20240214 -53.64 2850 20240119 7.37 6600 -53.64 20240214 2850 7.37 20240119 6600 -53.64 20240214 2850 7.37 20240119 0.56 N 000540 5000 3212 억 926587 N N 0 N 00 N
8 20241210 100108 57 100.00 KOSPI 보험 N N N N N 3035 80 2 2.71 62453200 20718 47.95 2925 3065 2925 3840 2070 2955 3014.46 1.44 0 -2125 3071 3012 2971 2912 2871 2992 2892 3212 885 5000 1890 5 1 64242645 1950 0.63 0.15 12 0.03 4852.00 20881.00 6600 20240214 -54.02 2850 20240119 6.49 6600 -54.02 20240214 2850 6.49 20240119 6600 -54.02 20240214 2850 6.49 20240119 0.56 N 000540 5000 3212 억 926587 N N 0 N 00 N
9 20241210 090109 57 100.00 KOSPI 보험 N N N N N 2935 -20 5 -0.68 1030405 352 0.81 2925 2935 2925 3840 2070 2955 2926.81 1.44 0 47 3071 3012 2971 2912 2871 2992 2892 3212 885 5000 1890 5 1 64242645 1886 0.60 0.14 12 0.00 4852.00 20881.00 6600 20240214 -55.53 2850 20240119 2.98 6600 -55.53 20240214 2850 2.98 20240119 6600 -55.53 20240214 2850 2.98 20240119 0.56 N 000540 5000 3212 억 926587 N N 0 N 00 N
10 20241209 160107 57 100.00 KOSPI 보험 N N N N N 2955 -80 5 -2.64 116605895 39283 76.68 3030 3030 2930 3945 2125 3035 2968.36 1.45 0 -6732 3268 3151 3093 2976 2918 3122 2947 3212 910 5000 1940 5 1 64242645 1898 0.61 0.14 12 0.06 4852.00 20881.00 6600 20240214 -55.23 2850 20240119 3.68 6600 -55.23 20240214 2850 3.68 20240119 6600 -55.23 20240214 2850 3.68 20240119 0.56 N 000540 5000 3212 억 933564 N N 0 N 00 N
11 20241209 150108 57 100.00 KOSPI 보험 N N N N N 2940 -95 5 -3.13 114361545 38521 75.19 3030 3030 2930 3945 2125 3035 2968.81 1.45 0 -6639 3268 3151 3093 2976 2918 3122 2947 3212 910 5000 1940 5 1 64242645 1889 0.61 0.14 12 0.06 4852.00 20881.00 6600 20240214 -55.45 2850 20240119 3.16 6600 -55.45 20240214 2850 3.16 20240119 6600 -55.45 20240214 2850 3.16 20240119 0.56 N 000540 5000 3212 억 933564 N N 0 N 00 N
12 20241209 140108 57 100.00 KOSPI 보험 N N N N N 2935 -100 5 -3.29 107403610 36150 70.56 3030 3030 2935 3945 2125 3035 2971.05 1.45 0 -6594 3268 3151 3093 2976 2918 3122 2947 3212 910 5000 1940 5 1 64242645 1886 0.60 0.14 12 0.06 4852.00 20881.00 6600 20240214 -55.53 2850 20240119 2.98 6600 -55.53 20240214 2850 2.98 20240119 6600 -55.53 20240214 2850 2.98 20240119 0.56 N 000540 5000 3212 억 933564 N N 0 N 00 N