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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000540/price/prices-20250501.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
20250512,160107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3465,135,2,4.05,441866570,129111,210.46,3350,3465,3325,4325,2335,3330,3421.53,1.69,0,47789,3436,3382,3341,3287,3246,3362,3267,3212,995,5000,2460,5,1,64242645,2226,2.12,0.29,12,0.20,1638.00,11857.00,4885,20240711,-29.07,2925,20241210,18.46,3950,-12.28,20250328,2980,16.28,20250409,4885,-29.07,20240711,2925,18.46,20241210,0.77,Y,000540,5000,3212 억,,1083615,N,N,62,N,00,N
20250512,150107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3450,120,2,3.60,404932370,118443,193.07,3350,3465,3325,4325,2335,3330,3418.80,1.69,0,45781,3436,3382,3341,3287,3246,3362,3267,3212,995,5000,2460,5,1,64242645,2216,2.11,0.29,12,0.18,1638.00,11857.00,4885,20240711,-29.38,2925,20241210,17.95,3950,-12.66,20250328,2980,15.77,20250409,4885,-29.38,20240711,2925,17.95,20241210,0.77,Y,000540,5000,3212 억,,1083615,N,N,1074,N,00,N
20250512,140108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3445,115,2,3.45,352838646,103345,168.46,3350,3455,3325,4325,2335,3330,3414.18,1.69,0,40374,3436,3382,3341,3287,3246,3362,3267,3212,995,5000,2460,5,1,64242645,2213,2.10,0.29,12,0.16,1638.00,11857.00,4885,20240711,-29.48,2925,20241210,17.78,3950,-12.78,20250328,2980,15.60,20250409,4885,-29.48,20240711,2925,17.78,20241210,0.77,Y,000540,5000,3212 억,,1083615,N,N,1074,N,00,N
20250512,130107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3415,85,2,2.55,289322931,84873,138.35,3350,3450,3325,4325,2335,3330,3408.89,1.69,0,29907,3436,3382,3341,3287,3246,3362,3267,3212,995,5000,2460,5,1,64242645,2194,2.08,0.29,12,0.13,1638.00,11857.00,4885,20240711,-30.09,2925,20241210,16.75,3950,-13.54,20250328,2980,14.60,20250409,4885,-30.09,20240711,2925,16.75,20241210,0.77,Y,000540,5000,3212 억,,1083615,N,N,1074,N,00,N
20250512,120108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3420,90,2,2.70,273136741,80130,130.62,3350,3450,3325,4325,2335,3330,3408.67,1.69,0,28395,3436,3382,3341,3287,3246,3362,3267,3212,995,5000,2460,5,1,64242645,2197,2.09,0.29,12,0.12,1638.00,11857.00,4885,20240711,-29.99,2925,20241210,16.92,3950,-13.42,20250328,2980,14.77,20250409,4885,-29.99,20240711,2925,16.92,20241210,0.77,Y,000540,5000,3212 억,,1083615,N,N,1074,N,00,N
20250512,110108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3420,90,2,2.70,209736035,61579,100.38,3350,3450,3325,4325,2335,3330,3405.97,1.69,0,21511,3436,3382,3341,3287,3246,3362,3267,3212,995,5000,2460,5,1,64242645,2197,2.09,0.29,12,0.10,1638.00,11857.00,4885,20240711,-29.99,2925,20241210,16.92,3950,-13.42,20250328,2980,14.77,20250409,4885,-29.99,20240711,2925,16.92,20241210,0.77,Y,000540,5000,3212 억,,1083615,N,N,1074,N,00,N
20250512,100108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3425,95,2,2.85,159835190,46995,76.61,3350,3450,3325,4325,2335,3330,3401.11,1.69,0,13331,3436,3382,3341,3287,3246,3362,3267,3212,995,5000,2460,5,1,64242645,2200,2.09,0.29,12,0.07,1638.00,11857.00,4885,20240711,-29.89,2925,20241210,17.09,3950,-13.29,20250328,2980,14.93,20250409,4885,-29.89,20240711,2925,17.09,20241210,0.77,Y,000540,5000,3212 억,,1083615,N,N,1074,N,00,N
20250512,090108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3335,5,2,0.15,6704475,2010,3.28,3350,3350,3335,4325,2335,3330,3335.56,1.69,0,748,3436,3382,3341,3287,3246,3362,3267,3212,995,5000,2460,5,1,64242645,2142,2.04,0.28,12,0.00,1638.00,11857.00,4885,20240711,-31.73,2925,20241210,14.02,3950,-15.57,20250328,2980,11.91,20250409,4885,-31.73,20240711,2925,14.02,20241210,0.77,Y,000540,5000,3212 억,,1083615,N,N,1074,N,00,N
20250509,160108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3330,-30,5,-0.89,203803360,61347,54.19,3360,3395,3300,4365,2355,3360,3321.89,1.66,0,587,3556,3457,3351,3252,3146,3405,3200,3212,1005,5000,2480,5,1,64242645,2139,2.03,0.28,12,0.10,1638.00,11857.00,4885,20240711,-31.83,2925,20241210,13.85,3950,-15.70,20250328,2980,11.74,20250409,4885,-31.83,20240711,2925,13.85,20241210,0.76,Y,000540,5000,3212 억,,1067070,N,N,1074,N,00,N
20250509,150107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3335,-25,5,-0.74,183920315,55385,48.92,3360,3395,3300,4365,2355,3360,3320.76,1.66,0,1658,3556,3457,3351,3252,3146,3405,3200,3212,1005,5000,2480,5,1,64242645,2142,2.04,0.28,12,0.09,1638.00,11857.00,4885,20240711,-31.73,2925,20241210,14.02,3950,-15.57,20250328,2980,11.91,20250409,4885,-31.73,20240711,2925,14.02,20241210,0.76,Y,000540,5000,3212 억,,1067070,N,N,0,N,00,N
20250509,140107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3330,-30,5,-0.89,154234525,46523,41.09,3360,3375,3300,4365,2355,3360,3315.23,1.66,0,3679,3556,3457,3351,3252,3146,3405,3200,3212,1005,5000,2480,5,1,64242645,2139,2.03,0.28,12,0.07,1638.00,11857.00,4885,20240711,-31.83,2925,20241210,13.85,3950,-15.70,20250328,2980,11.74,20250409,4885,-31.83,20240711,2925,13.85,20241210,0.76,Y,000540,5000,3212 억,,1067070,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 20250512 160107 57 100.00 KOSPI 보험 N N N N N 3465 135 2 4.05 441866570 129111 210.46 3350 3465 3325 4325 2335 3330 3421.53 1.69 0 47789 3436 3382 3341 3287 3246 3362 3267 3212 995 5000 2460 5 1 64242645 2226 2.12 0.29 12 0.20 1638.00 11857.00 4885 20240711 -29.07 2925 20241210 18.46 3950 -12.28 20250328 2980 16.28 20250409 4885 -29.07 20240711 2925 18.46 20241210 0.77 Y 000540 5000 3212 억 1083615 N N 62 N 00 N
3 20250512 150107 57 100.00 KOSPI 보험 N N N N N 3450 120 2 3.60 404932370 118443 193.07 3350 3465 3325 4325 2335 3330 3418.80 1.69 0 45781 3436 3382 3341 3287 3246 3362 3267 3212 995 5000 2460 5 1 64242645 2216 2.11 0.29 12 0.18 1638.00 11857.00 4885 20240711 -29.38 2925 20241210 17.95 3950 -12.66 20250328 2980 15.77 20250409 4885 -29.38 20240711 2925 17.95 20241210 0.77 Y 000540 5000 3212 억 1083615 N N 1074 N 00 N
4 20250512 140108 57 100.00 KOSPI 보험 N N N N N 3445 115 2 3.45 352838646 103345 168.46 3350 3455 3325 4325 2335 3330 3414.18 1.69 0 40374 3436 3382 3341 3287 3246 3362 3267 3212 995 5000 2460 5 1 64242645 2213 2.10 0.29 12 0.16 1638.00 11857.00 4885 20240711 -29.48 2925 20241210 17.78 3950 -12.78 20250328 2980 15.60 20250409 4885 -29.48 20240711 2925 17.78 20241210 0.77 Y 000540 5000 3212 억 1083615 N N 1074 N 00 N
5 20250512 130107 57 100.00 KOSPI 보험 N N N N N 3415 85 2 2.55 289322931 84873 138.35 3350 3450 3325 4325 2335 3330 3408.89 1.69 0 29907 3436 3382 3341 3287 3246 3362 3267 3212 995 5000 2460 5 1 64242645 2194 2.08 0.29 12 0.13 1638.00 11857.00 4885 20240711 -30.09 2925 20241210 16.75 3950 -13.54 20250328 2980 14.60 20250409 4885 -30.09 20240711 2925 16.75 20241210 0.77 Y 000540 5000 3212 억 1083615 N N 1074 N 00 N
6 20250512 120108 57 100.00 KOSPI 보험 N N N N N 3420 90 2 2.70 273136741 80130 130.62 3350 3450 3325 4325 2335 3330 3408.67 1.69 0 28395 3436 3382 3341 3287 3246 3362 3267 3212 995 5000 2460 5 1 64242645 2197 2.09 0.29 12 0.12 1638.00 11857.00 4885 20240711 -29.99 2925 20241210 16.92 3950 -13.42 20250328 2980 14.77 20250409 4885 -29.99 20240711 2925 16.92 20241210 0.77 Y 000540 5000 3212 억 1083615 N N 1074 N 00 N
7 20250512 110108 57 100.00 KOSPI 보험 N N N N N 3420 90 2 2.70 209736035 61579 100.38 3350 3450 3325 4325 2335 3330 3405.97 1.69 0 21511 3436 3382 3341 3287 3246 3362 3267 3212 995 5000 2460 5 1 64242645 2197 2.09 0.29 12 0.10 1638.00 11857.00 4885 20240711 -29.99 2925 20241210 16.92 3950 -13.42 20250328 2980 14.77 20250409 4885 -29.99 20240711 2925 16.92 20241210 0.77 Y 000540 5000 3212 억 1083615 N N 1074 N 00 N
8 20250512 100108 57 100.00 KOSPI 보험 N N N N N 3425 95 2 2.85 159835190 46995 76.61 3350 3450 3325 4325 2335 3330 3401.11 1.69 0 13331 3436 3382 3341 3287 3246 3362 3267 3212 995 5000 2460 5 1 64242645 2200 2.09 0.29 12 0.07 1638.00 11857.00 4885 20240711 -29.89 2925 20241210 17.09 3950 -13.29 20250328 2980 14.93 20250409 4885 -29.89 20240711 2925 17.09 20241210 0.77 Y 000540 5000 3212 억 1083615 N N 1074 N 00 N
9 20250512 090108 57 100.00 KOSPI 보험 N N N N N 3335 5 2 0.15 6704475 2010 3.28 3350 3350 3335 4325 2335 3330 3335.56 1.69 0 748 3436 3382 3341 3287 3246 3362 3267 3212 995 5000 2460 5 1 64242645 2142 2.04 0.28 12 0.00 1638.00 11857.00 4885 20240711 -31.73 2925 20241210 14.02 3950 -15.57 20250328 2980 11.91 20250409 4885 -31.73 20240711 2925 14.02 20241210 0.77 Y 000540 5000 3212 억 1083615 N N 1074 N 00 N
10 20250509 160108 57 100.00 KOSPI 보험 N N N N N 3330 -30 5 -0.89 203803360 61347 54.19 3360 3395 3300 4365 2355 3360 3321.89 1.66 0 587 3556 3457 3351 3252 3146 3405 3200 3212 1005 5000 2480 5 1 64242645 2139 2.03 0.28 12 0.10 1638.00 11857.00 4885 20240711 -31.83 2925 20241210 13.85 3950 -15.70 20250328 2980 11.74 20250409 4885 -31.83 20240711 2925 13.85 20241210 0.76 Y 000540 5000 3212 억 1067070 N N 1074 N 00 N
11 20250509 150107 57 100.00 KOSPI 보험 N N N N N 3335 -25 5 -0.74 183920315 55385 48.92 3360 3395 3300 4365 2355 3360 3320.76 1.66 0 1658 3556 3457 3351 3252 3146 3405 3200 3212 1005 5000 2480 5 1 64242645 2142 2.04 0.28 12 0.09 1638.00 11857.00 4885 20240711 -31.73 2925 20241210 14.02 3950 -15.57 20250328 2980 11.91 20250409 4885 -31.73 20240711 2925 14.02 20241210 0.76 Y 000540 5000 3212 억 1067070 N N 0 N 00 N
12 20250509 140107 57 100.00 KOSPI 보험 N N N N N 3330 -30 5 -0.89 154234525 46523 41.09 3360 3375 3300 4365 2355 3360 3315.23 1.66 0 3679 3556 3457 3351 3252 3146 3405 3200 3212 1005 5000 2480 5 1 64242645 2139 2.03 0.28 12 0.07 1638.00 11857.00 4885 20240711 -31.83 2925 20241210 13.85 3950 -15.70 20250328 2980 11.74 20250409 4885 -31.83 20240711 2925 13.85 20241210 0.76 Y 000540 5000 3212 억 1067070 N N 0 N 00 N