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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000540/price/prices-20250301.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
20250306,160108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3285,10,2,0.31,74894100,22849,44.01,3260,3305,3260,4255,2295,3275,3277.78,1.33,0,-4545,3325,3300,3270,3245,3215,3312,3257,3212,980,5000,2090,5,1,64242645,2110,0.68,0.16,12,0.04,4852.00,20881.00,5910,20240223,-44.42,2925,20241210,12.31,3680,-10.73,20250103,3160,3.96,20250204,4935,-33.43,20240315,2925,12.31,20241210,0.69,N,000540,5000,3212 억,,854575,N,N,10,N,00,N
20250306,150107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3270,-5,5,-0.15,69536535,21216,40.86,3260,3305,3260,4255,2295,3275,3277.55,1.33,0,-4550,3325,3300,3270,3245,3215,3312,3257,3212,980,5000,2090,5,1,64242645,2101,0.67,0.16,12,0.03,4852.00,20881.00,5910,20240223,-44.67,2925,20241210,11.79,3680,-11.14,20250103,3160,3.48,20250204,4935,-33.74,20240315,2925,11.79,20241210,0.69,N,000540,5000,3212 억,,854575,N,N,29,N,00,N
20250306,140108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3285,10,2,0.31,59772025,18234,35.12,3260,3305,3260,4255,2295,3275,3278.05,1.33,0,-2305,3325,3300,3270,3245,3215,3312,3257,3212,980,5000,2090,5,1,64242645,2110,0.68,0.16,12,0.03,4852.00,20881.00,5910,20240223,-44.42,2925,20241210,12.31,3680,-10.73,20250103,3160,3.96,20250204,4935,-33.43,20240315,2925,12.31,20241210,0.69,N,000540,5000,3212 억,,854575,N,N,29,N,00,N
20250306,130108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3270,-5,5,-0.15,44807375,13656,26.30,3260,3305,3260,4255,2295,3275,3281.15,1.33,0,-344,3325,3300,3270,3245,3215,3312,3257,3212,980,5000,2090,5,1,64242645,2101,0.67,0.16,12,0.02,4852.00,20881.00,5910,20240223,-44.67,2925,20241210,11.79,3680,-11.14,20250103,3160,3.48,20250204,4935,-33.74,20240315,2925,11.79,20241210,0.69,N,000540,5000,3212 억,,854575,N,N,29,N,00,N
20250306,120108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3275,0,3,0.00,33583108,10225,19.69,3260,3305,3260,4255,2295,3275,3284.41,1.33,0,1889,3325,3300,3270,3245,3215,3312,3257,3212,980,5000,2090,5,1,64242645,2104,0.67,0.16,12,0.02,4852.00,20881.00,5910,20240223,-44.59,2925,20241210,11.97,3680,-11.01,20250103,3160,3.64,20250204,4935,-33.64,20240315,2925,11.97,20241210,0.69,N,000540,5000,3212 억,,854575,N,N,29,N,00,N
20250306,110108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3275,0,3,0.00,22057088,6707,12.92,3260,3305,3260,4255,2295,3275,3288.67,1.33,0,3968,3325,3300,3270,3245,3215,3312,3257,3212,980,5000,2090,5,1,64242645,2104,0.67,0.16,12,0.01,4852.00,20881.00,5910,20240223,-44.59,2925,20241210,11.97,3680,-11.01,20250103,3160,3.64,20250204,4935,-33.64,20240315,2925,11.97,20241210,0.69,N,000540,5000,3212 억,,854575,N,N,29,N,00,N
20250306,100108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3280,5,2,0.15,18649468,5666,10.91,3260,3305,3260,4255,2295,3275,3291.47,1.33,0,4062,3325,3300,3270,3245,3215,3312,3257,3212,980,5000,2090,5,1,64242645,2107,0.68,0.16,12,0.01,4852.00,20881.00,5910,20240223,-44.50,2925,20241210,12.14,3680,-10.87,20250103,3160,3.80,20250204,4935,-33.54,20240315,2925,12.14,20241210,0.69,N,000540,5000,3212 억,,854575,N,N,29,N,00,N
20250306,090108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3260,-15,5,-0.46,440100,135,0.26,3260,3260,3260,4255,2295,3275,3260.00,1.33,0,30,3325,3300,3270,3245,3215,3312,3257,3212,980,5000,2090,5,1,64242645,2094,0.67,0.16,12,0.00,4852.00,20881.00,5910,20240223,-44.84,2925,20241210,11.45,3680,-11.41,20250103,3160,3.16,20250204,4935,-33.94,20240315,2925,11.45,20241210,0.69,N,000540,5000,3212 억,,854575,N,N,29,N,00,N
20250305,160108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3275,25,2,0.77,169337763,51737,167.90,3240,3295,3240,4225,2275,3250,3273.05,1.32,0,4248,3376,3312,3271,3207,3166,3292,3187,3212,975,5000,2080,5,1,64242645,2104,0.67,0.16,12,0.08,4852.00,20881.00,5910,20240223,-44.59,2925,20241210,11.97,3680,-11.01,20250103,3160,3.64,20250204,4935,-33.64,20240315,2925,11.97,20241210,0.68,N,000540,5000,3212 억,,850367,N,N,29,N,00,N
20250305,150108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3285,35,2,1.08,161160128,49244,159.81,3240,3295,3240,4225,2275,3250,3272.69,1.32,0,3892,3376,3312,3271,3207,3166,3292,3187,3212,975,5000,2080,5,1,64242645,2110,0.68,0.16,12,0.08,4852.00,20881.00,5910,20240223,-44.42,2925,20241210,12.31,3680,-10.73,20250103,3160,3.96,20250204,4935,-33.43,20240315,2925,12.31,20241210,0.68,N,000540,5000,3212 억,,850367,N,N,22,N,00,N
20250305,140108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3295,45,2,1.38,155686758,47579,154.41,3240,3295,3240,4225,2275,3250,3272.17,1.32,0,3640,3376,3312,3271,3207,3166,3292,3187,3212,975,5000,2080,5,1,64242645,2117,0.68,0.16,12,0.07,4852.00,20881.00,5910,20240223,-44.25,2925,20241210,12.65,3680,-10.46,20250103,3160,4.27,20250204,4935,-33.23,20240315,2925,12.65,20241210,0.68,N,000540,5000,3212 억,,850367,N,N,22,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 20250306 160108 57 100.00 KOSPI 보험 N N N N N 3285 10 2 0.31 74894100 22849 44.01 3260 3305 3260 4255 2295 3275 3277.78 1.33 0 -4545 3325 3300 3270 3245 3215 3312 3257 3212 980 5000 2090 5 1 64242645 2110 0.68 0.16 12 0.04 4852.00 20881.00 5910 20240223 -44.42 2925 20241210 12.31 3680 -10.73 20250103 3160 3.96 20250204 4935 -33.43 20240315 2925 12.31 20241210 0.69 N 000540 5000 3212 억 854575 N N 10 N 00 N
3 20250306 150107 57 100.00 KOSPI 보험 N N N N N 3270 -5 5 -0.15 69536535 21216 40.86 3260 3305 3260 4255 2295 3275 3277.55 1.33 0 -4550 3325 3300 3270 3245 3215 3312 3257 3212 980 5000 2090 5 1 64242645 2101 0.67 0.16 12 0.03 4852.00 20881.00 5910 20240223 -44.67 2925 20241210 11.79 3680 -11.14 20250103 3160 3.48 20250204 4935 -33.74 20240315 2925 11.79 20241210 0.69 N 000540 5000 3212 억 854575 N N 29 N 00 N
4 20250306 140108 57 100.00 KOSPI 보험 N N N N N 3285 10 2 0.31 59772025 18234 35.12 3260 3305 3260 4255 2295 3275 3278.05 1.33 0 -2305 3325 3300 3270 3245 3215 3312 3257 3212 980 5000 2090 5 1 64242645 2110 0.68 0.16 12 0.03 4852.00 20881.00 5910 20240223 -44.42 2925 20241210 12.31 3680 -10.73 20250103 3160 3.96 20250204 4935 -33.43 20240315 2925 12.31 20241210 0.69 N 000540 5000 3212 억 854575 N N 29 N 00 N
5 20250306 130108 57 100.00 KOSPI 보험 N N N N N 3270 -5 5 -0.15 44807375 13656 26.30 3260 3305 3260 4255 2295 3275 3281.15 1.33 0 -344 3325 3300 3270 3245 3215 3312 3257 3212 980 5000 2090 5 1 64242645 2101 0.67 0.16 12 0.02 4852.00 20881.00 5910 20240223 -44.67 2925 20241210 11.79 3680 -11.14 20250103 3160 3.48 20250204 4935 -33.74 20240315 2925 11.79 20241210 0.69 N 000540 5000 3212 억 854575 N N 29 N 00 N
6 20250306 120108 57 100.00 KOSPI 보험 N N N N N 3275 0 3 0.00 33583108 10225 19.69 3260 3305 3260 4255 2295 3275 3284.41 1.33 0 1889 3325 3300 3270 3245 3215 3312 3257 3212 980 5000 2090 5 1 64242645 2104 0.67 0.16 12 0.02 4852.00 20881.00 5910 20240223 -44.59 2925 20241210 11.97 3680 -11.01 20250103 3160 3.64 20250204 4935 -33.64 20240315 2925 11.97 20241210 0.69 N 000540 5000 3212 억 854575 N N 29 N 00 N
7 20250306 110108 57 100.00 KOSPI 보험 N N N N N 3275 0 3 0.00 22057088 6707 12.92 3260 3305 3260 4255 2295 3275 3288.67 1.33 0 3968 3325 3300 3270 3245 3215 3312 3257 3212 980 5000 2090 5 1 64242645 2104 0.67 0.16 12 0.01 4852.00 20881.00 5910 20240223 -44.59 2925 20241210 11.97 3680 -11.01 20250103 3160 3.64 20250204 4935 -33.64 20240315 2925 11.97 20241210 0.69 N 000540 5000 3212 억 854575 N N 29 N 00 N
8 20250306 100108 57 100.00 KOSPI 보험 N N N N N 3280 5 2 0.15 18649468 5666 10.91 3260 3305 3260 4255 2295 3275 3291.47 1.33 0 4062 3325 3300 3270 3245 3215 3312 3257 3212 980 5000 2090 5 1 64242645 2107 0.68 0.16 12 0.01 4852.00 20881.00 5910 20240223 -44.50 2925 20241210 12.14 3680 -10.87 20250103 3160 3.80 20250204 4935 -33.54 20240315 2925 12.14 20241210 0.69 N 000540 5000 3212 억 854575 N N 29 N 00 N
9 20250306 090108 57 100.00 KOSPI 보험 N N N N N 3260 -15 5 -0.46 440100 135 0.26 3260 3260 3260 4255 2295 3275 3260.00 1.33 0 30 3325 3300 3270 3245 3215 3312 3257 3212 980 5000 2090 5 1 64242645 2094 0.67 0.16 12 0.00 4852.00 20881.00 5910 20240223 -44.84 2925 20241210 11.45 3680 -11.41 20250103 3160 3.16 20250204 4935 -33.94 20240315 2925 11.45 20241210 0.69 N 000540 5000 3212 억 854575 N N 29 N 00 N
10 20250305 160108 57 100.00 KOSPI 보험 N N N N N 3275 25 2 0.77 169337763 51737 167.90 3240 3295 3240 4225 2275 3250 3273.05 1.32 0 4248 3376 3312 3271 3207 3166 3292 3187 3212 975 5000 2080 5 1 64242645 2104 0.67 0.16 12 0.08 4852.00 20881.00 5910 20240223 -44.59 2925 20241210 11.97 3680 -11.01 20250103 3160 3.64 20250204 4935 -33.64 20240315 2925 11.97 20241210 0.68 N 000540 5000 3212 억 850367 N N 29 N 00 N
11 20250305 150108 57 100.00 KOSPI 보험 N N N N N 3285 35 2 1.08 161160128 49244 159.81 3240 3295 3240 4225 2275 3250 3272.69 1.32 0 3892 3376 3312 3271 3207 3166 3292 3187 3212 975 5000 2080 5 1 64242645 2110 0.68 0.16 12 0.08 4852.00 20881.00 5910 20240223 -44.42 2925 20241210 12.31 3680 -10.73 20250103 3160 3.96 20250204 4935 -33.43 20240315 2925 12.31 20241210 0.68 N 000540 5000 3212 억 850367 N N 22 N 00 N
12 20250305 140108 57 100.00 KOSPI 보험 N N N N N 3295 45 2 1.38 155686758 47579 154.41 3240 3295 3240 4225 2275 3250 3272.17 1.32 0 3640 3376 3312 3271 3207 3166 3292 3187 3212 975 5000 2080 5 1 64242645 2117 0.68 0.16 12 0.07 4852.00 20881.00 5910 20240223 -44.25 2925 20241210 12.65 3680 -10.46 20250103 3160 4.27 20250204 4935 -33.23 20240315 2925 12.65 20241210 0.68 N 000540 5000 3212 억 850367 N N 22 N 00 N