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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 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
20250516,160107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3900,395,2,11.27,33425468821,8244590,2235.53,3655,4320,3610,4555,2455,3505,4054.28,1.79,0,-56874,3851,3677,3561,3387,3271,3765,3475,3212,1050,5000,2590,5,1,64242645,2505,2.38,0.33,12,12.83,1638.00,11857.00,4885,20240711,-20.16,2925,20241210,33.33,4320,-9.72,20250516,2980,30.87,20250409,4885,-20.16,20240711,2925,33.33,20241210,0.75,Y,000540,5000,3212 억,,1148434,N,N,78957,N,00,N
20250516,150107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3925,420,2,11.98,32804339937,8084978,2192.25,3655,4320,3610,4555,2455,3505,4057.44,1.79,0,-66619,3851,3677,3561,3387,3271,3765,3475,3212,1050,5000,2590,5,1,64242645,2522,2.40,0.33,12,12.59,1638.00,11857.00,4885,20240711,-19.65,2925,20241210,34.19,4320,-9.14,20250516,2980,31.71,20250409,4885,-19.65,20240711,2925,34.19,20241210,0.75,Y,000540,5000,3212 억,,1148434,N,N,1675,N,00,N
20250516,140107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,4045,540,2,15.41,30019248519,7376098,2000.04,3655,4320,3610,4555,2455,3505,4069.80,1.79,0,-168711,3851,3677,3561,3387,3271,3765,3475,3212,1050,5000,2590,5,1,64242645,2599,2.47,0.34,12,11.48,1638.00,11857.00,4885,20240711,-17.20,2925,20241210,38.29,4320,-6.37,20250516,2980,35.74,20250409,4885,-17.20,20240711,2925,38.29,20241210,0.75,Y,000540,5000,3212 억,,1148434,N,N,1675,N,00,N
20250516,130106,57,100.00,KOSPI,,보험,N,N,N,N, ,N,4255,750,2,21.40,24349621581,6013446,1630.55,3655,4320,3610,4555,2455,3505,4049.20,1.79,0,-157768,3851,3677,3561,3387,3271,3765,3475,3212,1050,5000,2590,5,1,64242645,2734,2.60,0.36,12,9.36,1638.00,11857.00,4885,20240711,-12.90,2925,20241210,45.47,4320,-1.50,20250516,2980,42.79,20250409,4885,-12.90,20240711,2925,45.47,20241210,0.75,Y,000540,5000,3212 억,,1148434,N,N,1675,N,00,N
20250516,120106,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3955,450,2,12.84,13071690183,3291606,892.52,3655,4175,3610,4555,2455,3505,3971.22,1.79,0,-143328,3851,3677,3561,3387,3271,3765,3475,3212,1050,5000,2590,5,1,64242645,2541,2.41,0.33,12,5.12,1638.00,11857.00,4885,20240711,-19.04,2925,20241210,35.21,4175,-5.27,20250516,2980,32.72,20250409,4885,-19.04,20240711,2925,35.21,20241210,0.75,Y,000540,5000,3212 억,,1148434,N,N,1675,N,00,N
20250516,110106,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3805,300,2,8.56,940298649,254182,68.92,3655,3815,3610,4555,2455,3505,3699.31,1.79,0,24582,3851,3677,3561,3387,3271,3765,3475,3212,1050,5000,2590,5,1,64242645,2444,2.32,0.32,12,0.40,1638.00,11857.00,4885,20240711,-22.11,2925,20241210,30.09,3950,-3.67,20250328,2980,27.68,20250409,4885,-22.11,20240711,2925,30.09,20241210,0.75,Y,000540,5000,3212 억,,1148434,N,N,1675,N,00,N
20250516,100107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3660,155,2,4.42,509314735,138745,37.62,3655,3735,3610,4555,2455,3505,3670.87,1.79,0,13255,3851,3677,3561,3387,3271,3765,3475,3212,1050,5000,2590,5,1,64242645,2351,2.23,0.31,12,0.22,1638.00,11857.00,4885,20240711,-25.08,2925,20241210,25.13,3950,-7.34,20250328,2980,22.82,20250409,4885,-25.08,20240711,2925,25.13,20241210,0.75,Y,000540,5000,3212 억,,1148434,N,N,1675,N,00,N
20250516,090106,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3665,160,2,4.56,92036720,25129,6.81,3655,3690,3640,4555,2455,3505,3662.57,1.79,0,-6875,3851,3677,3561,3387,3271,3765,3475,3212,1050,5000,2590,5,1,64242645,2354,2.24,0.31,12,0.04,1638.00,11857.00,4885,20240711,-24.97,2925,20241210,25.30,3950,-7.22,20250328,2980,22.99,20250409,4885,-24.97,20240711,2925,25.30,20241210,0.75,Y,000540,5000,3212 억,,1148434,N,N,1675,N,00,N
20250515,160108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3505,15,2,0.43,1303364049,364885,354.28,3490,3735,3445,4535,2445,3490,3572.08,1.81,0,-7307,3590,3540,3455,3405,3320,3565,3430,3212,1045,5000,2580,5,1,64242645,2252,2.14,0.30,12,0.57,1638.00,11857.00,4885,20240711,-28.25,2925,20241210,19.83,3950,-11.27,20250328,2980,17.62,20250409,4885,-28.25,20240711,2925,19.83,20241210,0.77,Y,000540,5000,3212 억,,1161464,N,N,1625,N,00,N
20250515,150108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3535,45,2,1.29,1237057899,346047,335.99,3490,3735,3445,4535,2445,3490,3574.83,1.81,0,-10533,3590,3540,3455,3405,3320,3565,3430,3212,1045,5000,2580,5,1,64242645,2271,2.16,0.30,12,0.54,1638.00,11857.00,4885,20240711,-27.64,2925,20241210,20.85,3950,-10.51,20250328,2980,18.62,20250409,4885,-27.64,20240711,2925,20.85,20241210,0.77,Y,000540,5000,3212 억,,1161464,N,N,23,N,00,N
20250515,140107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3535,45,2,1.29,466522960,132985,129.12,3490,3580,3445,4535,2445,3490,3508.09,1.81,0,-4784,3590,3540,3455,3405,3320,3565,3430,3212,1045,5000,2580,5,1,64242645,2271,2.16,0.30,12,0.21,1638.00,11857.00,4885,20240711,-27.64,2925,20241210,20.85,3950,-10.51,20250328,2980,18.62,20250409,4885,-27.64,20240711,2925,20.85,20241210,0.77,Y,000540,5000,3212 억,,1161464,N,N,23,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 20250516 160107 57 100.00 KOSPI 보험 N N N N N 3900 395 2 11.27 33425468821 8244590 2235.53 3655 4320 3610 4555 2455 3505 4054.28 1.79 0 -56874 3851 3677 3561 3387 3271 3765 3475 3212 1050 5000 2590 5 1 64242645 2505 2.38 0.33 12 12.83 1638.00 11857.00 4885 20240711 -20.16 2925 20241210 33.33 4320 -9.72 20250516 2980 30.87 20250409 4885 -20.16 20240711 2925 33.33 20241210 0.75 Y 000540 5000 3212 억 1148434 N N 78957 N 00 N
3 20250516 150107 57 100.00 KOSPI 보험 N N N N N 3925 420 2 11.98 32804339937 8084978 2192.25 3655 4320 3610 4555 2455 3505 4057.44 1.79 0 -66619 3851 3677 3561 3387 3271 3765 3475 3212 1050 5000 2590 5 1 64242645 2522 2.40 0.33 12 12.59 1638.00 11857.00 4885 20240711 -19.65 2925 20241210 34.19 4320 -9.14 20250516 2980 31.71 20250409 4885 -19.65 20240711 2925 34.19 20241210 0.75 Y 000540 5000 3212 억 1148434 N N 1675 N 00 N
4 20250516 140107 57 100.00 KOSPI 보험 N N N N N 4045 540 2 15.41 30019248519 7376098 2000.04 3655 4320 3610 4555 2455 3505 4069.80 1.79 0 -168711 3851 3677 3561 3387 3271 3765 3475 3212 1050 5000 2590 5 1 64242645 2599 2.47 0.34 12 11.48 1638.00 11857.00 4885 20240711 -17.20 2925 20241210 38.29 4320 -6.37 20250516 2980 35.74 20250409 4885 -17.20 20240711 2925 38.29 20241210 0.75 Y 000540 5000 3212 억 1148434 N N 1675 N 00 N
5 20250516 130106 57 100.00 KOSPI 보험 N N N N N 4255 750 2 21.40 24349621581 6013446 1630.55 3655 4320 3610 4555 2455 3505 4049.20 1.79 0 -157768 3851 3677 3561 3387 3271 3765 3475 3212 1050 5000 2590 5 1 64242645 2734 2.60 0.36 12 9.36 1638.00 11857.00 4885 20240711 -12.90 2925 20241210 45.47 4320 -1.50 20250516 2980 42.79 20250409 4885 -12.90 20240711 2925 45.47 20241210 0.75 Y 000540 5000 3212 억 1148434 N N 1675 N 00 N
6 20250516 120106 57 100.00 KOSPI 보험 N N N N N 3955 450 2 12.84 13071690183 3291606 892.52 3655 4175 3610 4555 2455 3505 3971.22 1.79 0 -143328 3851 3677 3561 3387 3271 3765 3475 3212 1050 5000 2590 5 1 64242645 2541 2.41 0.33 12 5.12 1638.00 11857.00 4885 20240711 -19.04 2925 20241210 35.21 4175 -5.27 20250516 2980 32.72 20250409 4885 -19.04 20240711 2925 35.21 20241210 0.75 Y 000540 5000 3212 억 1148434 N N 1675 N 00 N
7 20250516 110106 57 100.00 KOSPI 보험 N N N N N 3805 300 2 8.56 940298649 254182 68.92 3655 3815 3610 4555 2455 3505 3699.31 1.79 0 24582 3851 3677 3561 3387 3271 3765 3475 3212 1050 5000 2590 5 1 64242645 2444 2.32 0.32 12 0.40 1638.00 11857.00 4885 20240711 -22.11 2925 20241210 30.09 3950 -3.67 20250328 2980 27.68 20250409 4885 -22.11 20240711 2925 30.09 20241210 0.75 Y 000540 5000 3212 억 1148434 N N 1675 N 00 N
8 20250516 100107 57 100.00 KOSPI 보험 N N N N N 3660 155 2 4.42 509314735 138745 37.62 3655 3735 3610 4555 2455 3505 3670.87 1.79 0 13255 3851 3677 3561 3387 3271 3765 3475 3212 1050 5000 2590 5 1 64242645 2351 2.23 0.31 12 0.22 1638.00 11857.00 4885 20240711 -25.08 2925 20241210 25.13 3950 -7.34 20250328 2980 22.82 20250409 4885 -25.08 20240711 2925 25.13 20241210 0.75 Y 000540 5000 3212 억 1148434 N N 1675 N 00 N
9 20250516 090106 57 100.00 KOSPI 보험 N N N N N 3665 160 2 4.56 92036720 25129 6.81 3655 3690 3640 4555 2455 3505 3662.57 1.79 0 -6875 3851 3677 3561 3387 3271 3765 3475 3212 1050 5000 2590 5 1 64242645 2354 2.24 0.31 12 0.04 1638.00 11857.00 4885 20240711 -24.97 2925 20241210 25.30 3950 -7.22 20250328 2980 22.99 20250409 4885 -24.97 20240711 2925 25.30 20241210 0.75 Y 000540 5000 3212 억 1148434 N N 1675 N 00 N
10 20250515 160108 57 100.00 KOSPI 보험 N N N N N 3505 15 2 0.43 1303364049 364885 354.28 3490 3735 3445 4535 2445 3490 3572.08 1.81 0 -7307 3590 3540 3455 3405 3320 3565 3430 3212 1045 5000 2580 5 1 64242645 2252 2.14 0.30 12 0.57 1638.00 11857.00 4885 20240711 -28.25 2925 20241210 19.83 3950 -11.27 20250328 2980 17.62 20250409 4885 -28.25 20240711 2925 19.83 20241210 0.77 Y 000540 5000 3212 억 1161464 N N 1625 N 00 N
11 20250515 150108 57 100.00 KOSPI 보험 N N N N N 3535 45 2 1.29 1237057899 346047 335.99 3490 3735 3445 4535 2445 3490 3574.83 1.81 0 -10533 3590 3540 3455 3405 3320 3565 3430 3212 1045 5000 2580 5 1 64242645 2271 2.16 0.30 12 0.54 1638.00 11857.00 4885 20240711 -27.64 2925 20241210 20.85 3950 -10.51 20250328 2980 18.62 20250409 4885 -27.64 20240711 2925 20.85 20241210 0.77 Y 000540 5000 3212 억 1161464 N N 23 N 00 N
12 20250515 140107 57 100.00 KOSPI 보험 N N N N N 3535 45 2 1.29 466522960 132985 129.12 3490 3580 3445 4535 2445 3490 3508.09 1.81 0 -4784 3590 3540 3455 3405 3320 3565 3430 3212 1045 5000 2580 5 1 64242645 2271 2.16 0.30 12 0.21 1638.00 11857.00 4885 20240711 -27.64 2925 20241210 20.85 3950 -10.51 20250328 2980 18.62 20250409 4885 -27.64 20240711 2925 20.85 20241210 0.77 Y 000540 5000 3212 억 1161464 N N 23 N 00 N