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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3350,45,2,1.36,736080955,217637,53.28,3455,3535,3310,4295,2315,3305,3382.24,1.65,0,36155,3518,3411,3348,3241,3178,3380,3210,3212,990,5000,2440,5,1,64242645,2152,2.05,0.28,12,0.34,1638.00,11857.00,4885,20240711,-31.42,2925,20241210,14.53,3950,-15.19,20250328,2980,12.42,20250409,4885,-31.42,20240711,2925,14.53,20241210,0.81,Y,000540,5000,3212 억,,1058823,N,N,12961,N,00,N
20250414,150108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3345,40,2,1.21,684706505,202270,49.52,3455,3535,3310,4295,2315,3305,3385.11,1.65,0,38463,3518,3411,3348,3241,3178,3380,3210,3212,990,5000,2440,5,1,64242645,2149,2.04,0.28,12,0.31,1638.00,11857.00,4885,20240711,-31.53,2925,20241210,14.36,3950,-15.32,20250328,2980,12.25,20250409,4885,-31.53,20240711,2925,14.36,20241210,0.81,Y,000540,5000,3212 억,,1058823,N,N,29280,N,00,N
20250414,140107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3330,25,2,0.76,633737065,186969,45.78,3455,3535,3310,4295,2315,3305,3389.53,1.65,0,38666,3518,3411,3348,3241,3178,3380,3210,3212,990,5000,2440,5,1,64242645,2139,2.03,0.28,12,0.29,1638.00,11857.00,4885,20240711,-31.83,2925,20241210,13.85,3950,-15.70,20250328,2980,11.74,20250409,4885,-31.83,20240711,2925,13.85,20241210,0.81,Y,000540,5000,3212 억,,1058823,N,N,29280,N,00,N
20250414,130108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3345,40,2,1.21,599477975,176692,43.26,3455,3535,3310,4295,2315,3305,3392.79,1.65,0,36797,3518,3411,3348,3241,3178,3380,3210,3212,990,5000,2440,5,1,64242645,2149,2.04,0.28,12,0.28,1638.00,11857.00,4885,20240711,-31.53,2925,20241210,14.36,3950,-15.32,20250328,2980,12.25,20250409,4885,-31.53,20240711,2925,14.36,20241210,0.81,Y,000540,5000,3212 억,,1058823,N,N,29280,N,00,N
20250414,120108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3340,35,2,1.06,577869355,170222,41.68,3455,3535,3310,4295,2315,3305,3394.80,1.65,0,38059,3518,3411,3348,3241,3178,3380,3210,3212,990,5000,2440,5,1,64242645,2146,2.04,0.28,12,0.26,1638.00,11857.00,4885,20240711,-31.63,2925,20241210,14.19,3950,-15.44,20250328,2980,12.08,20250409,4885,-31.63,20240711,2925,14.19,20241210,0.81,Y,000540,5000,3212 억,,1058823,N,N,29280,N,00,N
20250414,110108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3340,35,2,1.06,470501350,137931,33.77,3455,3535,3340,4295,2315,3305,3411.14,1.65,0,37222,3518,3411,3348,3241,3178,3380,3210,3212,990,5000,2440,5,1,64242645,2146,2.04,0.28,12,0.21,1638.00,11857.00,4885,20240711,-31.63,2925,20241210,14.19,3950,-15.44,20250328,2980,12.08,20250409,4885,-31.63,20240711,2925,14.19,20241210,0.81,Y,000540,5000,3212 억,,1058823,N,N,29280,N,00,N
20250414,100108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3360,55,2,1.66,412466115,120605,29.53,3455,3535,3350,4295,2315,3305,3419.98,1.65,0,33707,3518,3411,3348,3241,3178,3380,3210,3212,990,5000,2440,5,1,64242645,2159,2.05,0.28,12,0.19,1638.00,11857.00,4885,20240711,-31.22,2925,20241210,14.87,3950,-14.94,20250328,2980,12.75,20250409,4885,-31.22,20240711,2925,14.87,20241210,0.81,Y,000540,5000,3212 억,,1058823,N,N,29280,N,00,N
20250414,090108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3450,145,2,4.39,139213140,39971,9.79,3455,3535,3420,4295,2315,3305,3482.85,1.65,0,-4018,3518,3411,3348,3241,3178,3380,3210,3212,990,5000,2440,5,1,64242645,2216,2.11,0.29,12,0.06,1638.00,11857.00,4885,20240711,-29.38,2925,20241210,17.95,3950,-12.66,20250328,2980,15.77,20250409,4885,-29.38,20240711,2925,17.95,20241210,0.81,Y,000540,5000,3212 억,,1058823,N,N,29280,N,00,N
20250411,160108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3305,0,3,0.00,1363784264,407635,55.40,3340,3455,3285,4295,2315,3305,3345.63,1.66,0,3943,3681,3492,3326,3137,2971,3587,3232,3212,990,5000,2440,5,1,64242645,2123,2.02,0.28,12,0.63,1638.00,11857.00,4885,20240711,-32.34,2925,20241210,12.99,3950,-16.33,20250328,2980,10.91,20250409,4885,-32.34,20240711,2925,12.99,20241210,0.71,Y,000540,5000,3212 억,,1066256,N,N,29280,N,00,N
20250411,150108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3340,35,2,1.06,1180697109,352393,47.90,3340,3455,3285,4295,2315,3305,3350.51,1.66,0,-19540,3681,3492,3326,3137,2971,3587,3232,3212,990,5000,2440,5,1,64242645,2146,2.04,0.28,12,0.55,1638.00,11857.00,4885,20240711,-31.63,2925,20241210,14.19,3950,-15.44,20250328,2980,12.08,20250409,4885,-31.63,20240711,2925,14.19,20241210,0.71,Y,000540,5000,3212 억,,1066256,N,N,20413,N,00,N
20250411,140108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3340,35,2,1.06,1103569811,329292,44.76,3340,3455,3285,4295,2315,3305,3351.34,1.66,0,-29010,3681,3492,3326,3137,2971,3587,3232,3212,990,5000,2440,5,1,64242645,2146,2.04,0.28,12,0.51,1638.00,11857.00,4885,20240711,-31.63,2925,20241210,14.19,3950,-15.44,20250328,2980,12.08,20250409,4885,-31.63,20240711,2925,14.19,20241210,0.71,Y,000540,5000,3212 억,,1066256,N,N,20413,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 20250414 160108 57 100.00 KOSPI 보험 N N N N N 3350 45 2 1.36 736080955 217637 53.28 3455 3535 3310 4295 2315 3305 3382.24 1.65 0 36155 3518 3411 3348 3241 3178 3380 3210 3212 990 5000 2440 5 1 64242645 2152 2.05 0.28 12 0.34 1638.00 11857.00 4885 20240711 -31.42 2925 20241210 14.53 3950 -15.19 20250328 2980 12.42 20250409 4885 -31.42 20240711 2925 14.53 20241210 0.81 Y 000540 5000 3212 억 1058823 N N 12961 N 00 N
3 20250414 150108 57 100.00 KOSPI 보험 N N N N N 3345 40 2 1.21 684706505 202270 49.52 3455 3535 3310 4295 2315 3305 3385.11 1.65 0 38463 3518 3411 3348 3241 3178 3380 3210 3212 990 5000 2440 5 1 64242645 2149 2.04 0.28 12 0.31 1638.00 11857.00 4885 20240711 -31.53 2925 20241210 14.36 3950 -15.32 20250328 2980 12.25 20250409 4885 -31.53 20240711 2925 14.36 20241210 0.81 Y 000540 5000 3212 억 1058823 N N 29280 N 00 N
4 20250414 140107 57 100.00 KOSPI 보험 N N N N N 3330 25 2 0.76 633737065 186969 45.78 3455 3535 3310 4295 2315 3305 3389.53 1.65 0 38666 3518 3411 3348 3241 3178 3380 3210 3212 990 5000 2440 5 1 64242645 2139 2.03 0.28 12 0.29 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 0.81 Y 000540 5000 3212 억 1058823 N N 29280 N 00 N
5 20250414 130108 57 100.00 KOSPI 보험 N N N N N 3345 40 2 1.21 599477975 176692 43.26 3455 3535 3310 4295 2315 3305 3392.79 1.65 0 36797 3518 3411 3348 3241 3178 3380 3210 3212 990 5000 2440 5 1 64242645 2149 2.04 0.28 12 0.28 1638.00 11857.00 4885 20240711 -31.53 2925 20241210 14.36 3950 -15.32 20250328 2980 12.25 20250409 4885 -31.53 20240711 2925 14.36 20241210 0.81 Y 000540 5000 3212 억 1058823 N N 29280 N 00 N
6 20250414 120108 57 100.00 KOSPI 보험 N N N N N 3340 35 2 1.06 577869355 170222 41.68 3455 3535 3310 4295 2315 3305 3394.80 1.65 0 38059 3518 3411 3348 3241 3178 3380 3210 3212 990 5000 2440 5 1 64242645 2146 2.04 0.28 12 0.26 1638.00 11857.00 4885 20240711 -31.63 2925 20241210 14.19 3950 -15.44 20250328 2980 12.08 20250409 4885 -31.63 20240711 2925 14.19 20241210 0.81 Y 000540 5000 3212 억 1058823 N N 29280 N 00 N
7 20250414 110108 57 100.00 KOSPI 보험 N N N N N 3340 35 2 1.06 470501350 137931 33.77 3455 3535 3340 4295 2315 3305 3411.14 1.65 0 37222 3518 3411 3348 3241 3178 3380 3210 3212 990 5000 2440 5 1 64242645 2146 2.04 0.28 12 0.21 1638.00 11857.00 4885 20240711 -31.63 2925 20241210 14.19 3950 -15.44 20250328 2980 12.08 20250409 4885 -31.63 20240711 2925 14.19 20241210 0.81 Y 000540 5000 3212 억 1058823 N N 29280 N 00 N
8 20250414 100108 57 100.00 KOSPI 보험 N N N N N 3360 55 2 1.66 412466115 120605 29.53 3455 3535 3350 4295 2315 3305 3419.98 1.65 0 33707 3518 3411 3348 3241 3178 3380 3210 3212 990 5000 2440 5 1 64242645 2159 2.05 0.28 12 0.19 1638.00 11857.00 4885 20240711 -31.22 2925 20241210 14.87 3950 -14.94 20250328 2980 12.75 20250409 4885 -31.22 20240711 2925 14.87 20241210 0.81 Y 000540 5000 3212 억 1058823 N N 29280 N 00 N
9 20250414 090108 57 100.00 KOSPI 보험 N N N N N 3450 145 2 4.39 139213140 39971 9.79 3455 3535 3420 4295 2315 3305 3482.85 1.65 0 -4018 3518 3411 3348 3241 3178 3380 3210 3212 990 5000 2440 5 1 64242645 2216 2.11 0.29 12 0.06 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 0.81 Y 000540 5000 3212 억 1058823 N N 29280 N 00 N
10 20250411 160108 57 100.00 KOSPI 보험 N N N N N 3305 0 3 0.00 1363784264 407635 55.40 3340 3455 3285 4295 2315 3305 3345.63 1.66 0 3943 3681 3492 3326 3137 2971 3587 3232 3212 990 5000 2440 5 1 64242645 2123 2.02 0.28 12 0.63 1638.00 11857.00 4885 20240711 -32.34 2925 20241210 12.99 3950 -16.33 20250328 2980 10.91 20250409 4885 -32.34 20240711 2925 12.99 20241210 0.71 Y 000540 5000 3212 억 1066256 N N 29280 N 00 N
11 20250411 150108 57 100.00 KOSPI 보험 N N N N N 3340 35 2 1.06 1180697109 352393 47.90 3340 3455 3285 4295 2315 3305 3350.51 1.66 0 -19540 3681 3492 3326 3137 2971 3587 3232 3212 990 5000 2440 5 1 64242645 2146 2.04 0.28 12 0.55 1638.00 11857.00 4885 20240711 -31.63 2925 20241210 14.19 3950 -15.44 20250328 2980 12.08 20250409 4885 -31.63 20240711 2925 14.19 20241210 0.71 Y 000540 5000 3212 억 1066256 N N 20413 N 00 N
12 20250411 140108 57 100.00 KOSPI 보험 N N N N N 3340 35 2 1.06 1103569811 329292 44.76 3340 3455 3285 4295 2315 3305 3351.34 1.66 0 -29010 3681 3492 3326 3137 2971 3587 3232 3212 990 5000 2440 5 1 64242645 2146 2.04 0.28 12 0.51 1638.00 11857.00 4885 20240711 -31.63 2925 20241210 14.19 3950 -15.44 20250328 2980 12.08 20250409 4885 -31.63 20240711 2925 14.19 20241210 0.71 Y 000540 5000 3212 억 1066256 N N 20413 N 00 N