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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000540/price/prices-20250401.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
20250407,160107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3110,-190,5,-5.76,603944909,192274,28.86,3230,3280,3105,4290,2310,3300,3141.39,1.73,0,-41110,3600,3450,3280,3130,2960,3525,3205,3212,990,5000,2440,5,1,64242645,1998,0.64,0.15,12,0.30,4852.00,20881.00,4885,20240711,-36.34,2925,20241210,6.32,3950,-21.27,20250328,3100,0.32,20250403,4885,-36.34,20240711,2925,6.32,20241210,0.77,Y,000540,5000,3212 억,,1113790,N,N,20544,N,00,N
20250407,150108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3105,-195,5,-5.91,565772814,179994,27.02,3230,3280,3105,4290,2310,3300,3143.29,1.73,0,-39454,3600,3450,3280,3130,2960,3525,3205,3212,990,5000,2440,5,1,64242645,1995,0.64,0.15,12,0.28,4852.00,20881.00,4885,20240711,-36.44,2925,20241210,6.15,3950,-21.39,20250328,3100,0.16,20250403,4885,-36.44,20240711,2925,6.15,20241210,0.77,Y,000540,5000,3212 억,,1113790,N,N,17467,N,00,N
20250407,140108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3130,-170,5,-5.15,501745274,159448,23.94,3230,3280,3110,4290,2310,3300,3146.76,1.73,0,-32559,3600,3450,3280,3130,2960,3525,3205,3212,990,5000,2440,5,1,64242645,2011,0.65,0.15,12,0.25,4852.00,20881.00,4885,20240711,-35.93,2925,20241210,7.01,3950,-20.76,20250328,3100,0.97,20250403,4885,-35.93,20240711,2925,7.01,20241210,0.77,Y,000540,5000,3212 억,,1113790,N,N,17467,N,00,N
20250407,130107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3150,-150,5,-4.55,428308449,135984,20.41,3230,3280,3110,4290,2310,3300,3149.70,1.73,0,-30880,3600,3450,3280,3130,2960,3525,3205,3212,990,5000,2440,5,1,64242645,2024,0.65,0.15,12,0.21,4852.00,20881.00,4885,20240711,-35.52,2925,20241210,7.69,3950,-20.25,20250328,3100,1.61,20250403,4885,-35.52,20240711,2925,7.69,20241210,0.77,Y,000540,5000,3212 억,,1113790,N,N,17467,N,00,N
20250407,120107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3160,-140,5,-4.24,360905339,114596,17.20,3230,3280,3110,4290,2310,3300,3149.37,1.73,0,-32565,3600,3450,3280,3130,2960,3525,3205,3212,990,5000,2440,5,1,64242645,2030,0.65,0.15,12,0.18,4852.00,20881.00,4885,20240711,-35.31,2925,20241210,8.03,3950,-20.00,20250328,3100,1.94,20250403,4885,-35.31,20240711,2925,8.03,20241210,0.77,Y,000540,5000,3212 억,,1113790,N,N,17467,N,00,N
20250407,110107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3185,-115,5,-3.48,274039420,87015,13.06,3230,3280,3110,4290,2310,3300,3149.33,1.73,0,-28089,3600,3450,3280,3130,2960,3525,3205,3212,990,5000,2440,5,1,64242645,2046,0.66,0.15,12,0.14,4852.00,20881.00,4885,20240711,-34.80,2925,20241210,8.89,3950,-19.37,20250328,3100,2.74,20250403,4885,-34.80,20240711,2925,8.89,20241210,0.77,Y,000540,5000,3212 억,,1113790,N,N,17467,N,00,N
20250407,100108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3165,-135,5,-4.09,223087580,70869,10.64,3230,3280,3110,4290,2310,3300,3147.88,1.73,0,-27061,3600,3450,3280,3130,2960,3525,3205,3212,990,5000,2440,5,1,64242645,2033,0.65,0.15,12,0.11,4852.00,20881.00,4885,20240711,-35.21,2925,20241210,8.21,3950,-19.87,20250328,3100,2.10,20250403,4885,-35.21,20240711,2925,8.21,20241210,0.77,Y,000540,5000,3212 억,,1113790,N,N,17467,N,00,N
20250407,090107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3205,-95,5,-2.88,12394515,3843,0.58,3230,3280,3205,4290,2310,3300,3225.20,1.73,0,-1100,3600,3450,3280,3130,2960,3525,3205,3212,990,5000,2440,5,1,64242645,2059,0.66,0.15,12,0.01,4852.00,20881.00,4885,20240711,-34.39,2925,20241210,9.57,3950,-18.86,20250328,3100,3.39,20250403,4885,-34.39,20240711,2925,9.57,20241210,0.77,Y,000540,5000,3212 억,,1113790,N,N,17467,N,00,N
20250404,160107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3300,130,2,4.10,2215572705,665895,310.52,3110,3430,3110,4120,2220,3170,3327.21,1.63,0,68775,3330,3250,3175,3095,3020,3212,3057,3212,950,5000,2340,5,1,64242645,2120,0.68,0.16,12,1.04,4852.00,20881.00,4885,20240711,-32.45,2925,20241210,12.82,3950,-16.46,20250328,3100,6.45,20250403,4885,-32.45,20240711,2925,12.82,20241210,0.85,Y,000540,5000,3212 억,,1045686,N,N,17467,N,00,N
20250404,150108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3285,115,2,3.63,2167448325,651249,303.69,3110,3430,3110,4120,2220,3170,3328.14,1.63,0,61285,3330,3250,3175,3095,3020,3212,3057,3212,950,5000,2340,5,1,64242645,2110,0.68,0.16,12,1.01,4852.00,20881.00,4885,20240711,-32.75,2925,20241210,12.31,3950,-16.84,20250328,3100,5.97,20250403,4885,-32.75,20240711,2925,12.31,20241210,0.85,Y,000540,5000,3212 억,,1045686,N,N,5741,N,00,N
20250404,140108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3305,135,2,4.26,2011942685,603541,281.45,3110,3430,3110,4120,2220,3170,3333.56,1.63,0,49541,3330,3250,3175,3095,3020,3212,3057,3212,950,5000,2340,5,1,64242645,2123,0.68,0.16,12,0.94,4852.00,20881.00,4885,20240711,-32.34,2925,20241210,12.99,3950,-16.33,20250328,3100,6.61,20250403,4885,-32.34,20240711,2925,12.99,20241210,0.85,Y,000540,5000,3212 억,,1045686,N,N,5741,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 20250407 160107 57 100.00 KOSPI 보험 N N N N N 3110 -190 5 -5.76 603944909 192274 28.86 3230 3280 3105 4290 2310 3300 3141.39 1.73 0 -41110 3600 3450 3280 3130 2960 3525 3205 3212 990 5000 2440 5 1 64242645 1998 0.64 0.15 12 0.30 4852.00 20881.00 4885 20240711 -36.34 2925 20241210 6.32 3950 -21.27 20250328 3100 0.32 20250403 4885 -36.34 20240711 2925 6.32 20241210 0.77 Y 000540 5000 3212 억 1113790 N N 20544 N 00 N
3 20250407 150108 57 100.00 KOSPI 보험 N N N N N 3105 -195 5 -5.91 565772814 179994 27.02 3230 3280 3105 4290 2310 3300 3143.29 1.73 0 -39454 3600 3450 3280 3130 2960 3525 3205 3212 990 5000 2440 5 1 64242645 1995 0.64 0.15 12 0.28 4852.00 20881.00 4885 20240711 -36.44 2925 20241210 6.15 3950 -21.39 20250328 3100 0.16 20250403 4885 -36.44 20240711 2925 6.15 20241210 0.77 Y 000540 5000 3212 억 1113790 N N 17467 N 00 N
4 20250407 140108 57 100.00 KOSPI 보험 N N N N N 3130 -170 5 -5.15 501745274 159448 23.94 3230 3280 3110 4290 2310 3300 3146.76 1.73 0 -32559 3600 3450 3280 3130 2960 3525 3205 3212 990 5000 2440 5 1 64242645 2011 0.65 0.15 12 0.25 4852.00 20881.00 4885 20240711 -35.93 2925 20241210 7.01 3950 -20.76 20250328 3100 0.97 20250403 4885 -35.93 20240711 2925 7.01 20241210 0.77 Y 000540 5000 3212 억 1113790 N N 17467 N 00 N
5 20250407 130107 57 100.00 KOSPI 보험 N N N N N 3150 -150 5 -4.55 428308449 135984 20.41 3230 3280 3110 4290 2310 3300 3149.70 1.73 0 -30880 3600 3450 3280 3130 2960 3525 3205 3212 990 5000 2440 5 1 64242645 2024 0.65 0.15 12 0.21 4852.00 20881.00 4885 20240711 -35.52 2925 20241210 7.69 3950 -20.25 20250328 3100 1.61 20250403 4885 -35.52 20240711 2925 7.69 20241210 0.77 Y 000540 5000 3212 억 1113790 N N 17467 N 00 N
6 20250407 120107 57 100.00 KOSPI 보험 N N N N N 3160 -140 5 -4.24 360905339 114596 17.20 3230 3280 3110 4290 2310 3300 3149.37 1.73 0 -32565 3600 3450 3280 3130 2960 3525 3205 3212 990 5000 2440 5 1 64242645 2030 0.65 0.15 12 0.18 4852.00 20881.00 4885 20240711 -35.31 2925 20241210 8.03 3950 -20.00 20250328 3100 1.94 20250403 4885 -35.31 20240711 2925 8.03 20241210 0.77 Y 000540 5000 3212 억 1113790 N N 17467 N 00 N
7 20250407 110107 57 100.00 KOSPI 보험 N N N N N 3185 -115 5 -3.48 274039420 87015 13.06 3230 3280 3110 4290 2310 3300 3149.33 1.73 0 -28089 3600 3450 3280 3130 2960 3525 3205 3212 990 5000 2440 5 1 64242645 2046 0.66 0.15 12 0.14 4852.00 20881.00 4885 20240711 -34.80 2925 20241210 8.89 3950 -19.37 20250328 3100 2.74 20250403 4885 -34.80 20240711 2925 8.89 20241210 0.77 Y 000540 5000 3212 억 1113790 N N 17467 N 00 N
8 20250407 100108 57 100.00 KOSPI 보험 N N N N N 3165 -135 5 -4.09 223087580 70869 10.64 3230 3280 3110 4290 2310 3300 3147.88 1.73 0 -27061 3600 3450 3280 3130 2960 3525 3205 3212 990 5000 2440 5 1 64242645 2033 0.65 0.15 12 0.11 4852.00 20881.00 4885 20240711 -35.21 2925 20241210 8.21 3950 -19.87 20250328 3100 2.10 20250403 4885 -35.21 20240711 2925 8.21 20241210 0.77 Y 000540 5000 3212 억 1113790 N N 17467 N 00 N
9 20250407 090107 57 100.00 KOSPI 보험 N N N N N 3205 -95 5 -2.88 12394515 3843 0.58 3230 3280 3205 4290 2310 3300 3225.20 1.73 0 -1100 3600 3450 3280 3130 2960 3525 3205 3212 990 5000 2440 5 1 64242645 2059 0.66 0.15 12 0.01 4852.00 20881.00 4885 20240711 -34.39 2925 20241210 9.57 3950 -18.86 20250328 3100 3.39 20250403 4885 -34.39 20240711 2925 9.57 20241210 0.77 Y 000540 5000 3212 억 1113790 N N 17467 N 00 N
10 20250404 160107 57 100.00 KOSPI 보험 N N N N N 3300 130 2 4.10 2215572705 665895 310.52 3110 3430 3110 4120 2220 3170 3327.21 1.63 0 68775 3330 3250 3175 3095 3020 3212 3057 3212 950 5000 2340 5 1 64242645 2120 0.68 0.16 12 1.04 4852.00 20881.00 4885 20240711 -32.45 2925 20241210 12.82 3950 -16.46 20250328 3100 6.45 20250403 4885 -32.45 20240711 2925 12.82 20241210 0.85 Y 000540 5000 3212 억 1045686 N N 17467 N 00 N
11 20250404 150108 57 100.00 KOSPI 보험 N N N N N 3285 115 2 3.63 2167448325 651249 303.69 3110 3430 3110 4120 2220 3170 3328.14 1.63 0 61285 3330 3250 3175 3095 3020 3212 3057 3212 950 5000 2340 5 1 64242645 2110 0.68 0.16 12 1.01 4852.00 20881.00 4885 20240711 -32.75 2925 20241210 12.31 3950 -16.84 20250328 3100 5.97 20250403 4885 -32.75 20240711 2925 12.31 20241210 0.85 Y 000540 5000 3212 억 1045686 N N 5741 N 00 N
12 20250404 140108 57 100.00 KOSPI 보험 N N N N N 3305 135 2 4.26 2011942685 603541 281.45 3110 3430 3110 4120 2220 3170 3333.56 1.63 0 49541 3330 3250 3175 3095 3020 3212 3057 3212 950 5000 2340 5 1 64242645 2123 0.68 0.16 12 0.94 4852.00 20881.00 4885 20240711 -32.34 2925 20241210 12.99 3950 -16.33 20250328 3100 6.61 20250403 4885 -32.34 20240711 2925 12.99 20241210 0.85 Y 000540 5000 3212 억 1045686 N N 5741 N 00 N