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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
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
20250429,160108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3385,40,2,1.20,251751184,74916,50.72,3315,3385,3305,4345,2345,3345,3360.45,1.63,0,12501,3548,3446,3373,3271,3198,3410,3235,3212,1000,5000,2470,5,1,64242645,2175,2.07,0.29,12,0.12,1638.00,11857.00,4885,20240711,-30.71,2925,20241210,15.73,3950,-14.30,20250328,2980,13.59,20250409,4885,-30.71,20240711,2925,15.73,20241210,0.83,Y,000540,5000,3212 억,,1050216,N,N,1873,N,00,N
20250429,150108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3380,35,2,1.05,209049094,62277,42.16,3315,3380,3305,4345,2345,3345,3356.76,1.63,0,3806,3548,3446,3373,3271,3198,3410,3235,3212,1000,5000,2470,5,1,64242645,2171,2.06,0.29,12,0.10,1638.00,11857.00,4885,20240711,-30.81,2925,20241210,15.56,3950,-14.43,20250328,2980,13.42,20250409,4885,-30.81,20240711,2925,15.56,20241210,0.83,Y,000540,5000,3212 억,,1050216,N,N,2816,N,00,N
20250429,140108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3365,20,2,0.60,176706564,52675,35.66,3315,3380,3305,4345,2345,3345,3354.66,1.63,0,-403,3548,3446,3373,3271,3198,3410,3235,3212,1000,5000,2470,5,1,64242645,2162,2.05,0.28,12,0.08,1638.00,11857.00,4885,20240711,-31.12,2925,20241210,15.04,3950,-14.81,20250328,2980,12.92,20250409,4885,-31.12,20240711,2925,15.04,20241210,0.83,Y,000540,5000,3212 억,,1050216,N,N,2816,N,00,N
20250429,130109,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3365,20,2,0.60,155912209,46492,31.48,3315,3380,3305,4345,2345,3345,3353.53,1.63,0,2269,3548,3446,3373,3271,3198,3410,3235,3212,1000,5000,2470,5,1,64242645,2162,2.05,0.28,12,0.07,1638.00,11857.00,4885,20240711,-31.12,2925,20241210,15.04,3950,-14.81,20250328,2980,12.92,20250409,4885,-31.12,20240711,2925,15.04,20241210,0.83,Y,000540,5000,3212 억,,1050216,N,N,2816,N,00,N
20250429,120109,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3370,25,2,0.75,141315904,42155,28.54,3315,3380,3305,4345,2345,3345,3352.29,1.63,0,790,3548,3446,3373,3271,3198,3410,3235,3212,1000,5000,2470,5,1,64242645,2165,2.06,0.28,12,0.07,1638.00,11857.00,4885,20240711,-31.01,2925,20241210,15.21,3950,-14.68,20250328,2980,13.09,20250409,4885,-31.01,20240711,2925,15.21,20241210,0.83,Y,000540,5000,3212 억,,1050216,N,N,2816,N,00,N
20250429,110108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3350,5,2,0.15,97277005,29073,19.68,3315,3365,3305,4345,2345,3345,3345.96,1.63,0,1178,3548,3446,3373,3271,3198,3410,3235,3212,1000,5000,2470,5,1,64242645,2152,2.05,0.28,12,0.05,1638.00,11857.00,4885,20240711,-31.42,2925,20241210,14.53,3950,-15.19,20250328,2980,12.42,20250409,4885,-31.42,20240711,2925,14.53,20241210,0.83,Y,000540,5000,3212 억,,1050216,N,N,2816,N,00,N
20250429,100108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3350,5,2,0.15,57896300,17326,11.73,3315,3365,3305,4345,2345,3345,3341.58,1.63,0,-304,3548,3446,3373,3271,3198,3410,3235,3212,1000,5000,2470,5,1,64242645,2152,2.05,0.28,12,0.03,1638.00,11857.00,4885,20240711,-31.42,2925,20241210,14.53,3950,-15.19,20250328,2980,12.42,20250409,4885,-31.42,20240711,2925,14.53,20241210,0.83,Y,000540,5000,3212 억,,1050216,N,N,2816,N,00,N
20250429,090109,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3325,-20,5,-0.60,13555735,4091,2.77,3315,3330,3305,4345,2345,3345,3313.55,1.63,0,1268,3548,3446,3373,3271,3198,3410,3235,3212,1000,5000,2470,5,1,64242645,2136,2.03,0.28,12,0.01,1638.00,11857.00,4885,20240711,-31.93,2925,20241210,13.68,3950,-15.82,20250328,2980,11.58,20250409,4885,-31.93,20240711,2925,13.68,20241210,0.83,Y,000540,5000,3212 억,,1050216,N,N,2816,N,00,N
20250428,160108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3345,-75,5,-2.19,494379100,146814,123.27,3450,3475,3300,4445,2395,3420,3367.41,1.64,0,-2578,3490,3455,3405,3370,3320,3472,3387,3212,1025,5000,2530,5,1,64242645,2149,2.04,0.28,12,0.23,1638.00,11857.00,4885,20240711,-31.53,2925,20241210,14.36,3950,-15.32,20250328,2980,12.25,20250409,4885,-31.53,20240711,2925,14.36,20241210,0.80,Y,000540,5000,3212 억,,1052852,N,N,2816,N,00,N
20250428,150108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3330,-90,5,-2.63,478461310,142042,119.27,3450,3475,3300,4445,2395,3420,3368.45,1.64,0,-1486,3490,3455,3405,3370,3320,3472,3387,3212,1025,5000,2530,5,1,64242645,2139,2.03,0.28,12,0.22,1638.00,11857.00,4885,20240711,-31.83,2925,20241210,13.85,3950,-15.70,20250328,2980,11.74,20250409,4885,-31.83,20240711,2925,13.85,20241210,0.80,Y,000540,5000,3212 억,,1052852,N,N,3897,N,00,N
20250428,140108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3360,-60,5,-1.75,302673990,89212,74.91,3450,3475,3330,4445,2395,3420,3392.75,1.64,0,1805,3490,3455,3405,3370,3320,3472,3387,3212,1025,5000,2530,5,1,64242645,2159,2.05,0.28,12,0.14,1638.00,11857.00,4885,20240711,-31.22,2925,20241210,14.87,3950,-14.94,20250328,2980,12.75,20250409,4885,-31.22,20240711,2925,14.87,20241210,0.80,Y,000540,5000,3212 억,,1052852,N,N,3897,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 20250429 160108 57 100.00 KOSPI 보험 N N N N N 3385 40 2 1.20 251751184 74916 50.72 3315 3385 3305 4345 2345 3345 3360.45 1.63 0 12501 3548 3446 3373 3271 3198 3410 3235 3212 1000 5000 2470 5 1 64242645 2175 2.07 0.29 12 0.12 1638.00 11857.00 4885 20240711 -30.71 2925 20241210 15.73 3950 -14.30 20250328 2980 13.59 20250409 4885 -30.71 20240711 2925 15.73 20241210 0.83 Y 000540 5000 3212 억 1050216 N N 1873 N 00 N
3 20250429 150108 57 100.00 KOSPI 보험 N N N N N 3380 35 2 1.05 209049094 62277 42.16 3315 3380 3305 4345 2345 3345 3356.76 1.63 0 3806 3548 3446 3373 3271 3198 3410 3235 3212 1000 5000 2470 5 1 64242645 2171 2.06 0.29 12 0.10 1638.00 11857.00 4885 20240711 -30.81 2925 20241210 15.56 3950 -14.43 20250328 2980 13.42 20250409 4885 -30.81 20240711 2925 15.56 20241210 0.83 Y 000540 5000 3212 억 1050216 N N 2816 N 00 N
4 20250429 140108 57 100.00 KOSPI 보험 N N N N N 3365 20 2 0.60 176706564 52675 35.66 3315 3380 3305 4345 2345 3345 3354.66 1.63 0 -403 3548 3446 3373 3271 3198 3410 3235 3212 1000 5000 2470 5 1 64242645 2162 2.05 0.28 12 0.08 1638.00 11857.00 4885 20240711 -31.12 2925 20241210 15.04 3950 -14.81 20250328 2980 12.92 20250409 4885 -31.12 20240711 2925 15.04 20241210 0.83 Y 000540 5000 3212 억 1050216 N N 2816 N 00 N
5 20250429 130109 57 100.00 KOSPI 보험 N N N N N 3365 20 2 0.60 155912209 46492 31.48 3315 3380 3305 4345 2345 3345 3353.53 1.63 0 2269 3548 3446 3373 3271 3198 3410 3235 3212 1000 5000 2470 5 1 64242645 2162 2.05 0.28 12 0.07 1638.00 11857.00 4885 20240711 -31.12 2925 20241210 15.04 3950 -14.81 20250328 2980 12.92 20250409 4885 -31.12 20240711 2925 15.04 20241210 0.83 Y 000540 5000 3212 억 1050216 N N 2816 N 00 N
6 20250429 120109 57 100.00 KOSPI 보험 N N N N N 3370 25 2 0.75 141315904 42155 28.54 3315 3380 3305 4345 2345 3345 3352.29 1.63 0 790 3548 3446 3373 3271 3198 3410 3235 3212 1000 5000 2470 5 1 64242645 2165 2.06 0.28 12 0.07 1638.00 11857.00 4885 20240711 -31.01 2925 20241210 15.21 3950 -14.68 20250328 2980 13.09 20250409 4885 -31.01 20240711 2925 15.21 20241210 0.83 Y 000540 5000 3212 억 1050216 N N 2816 N 00 N
7 20250429 110108 57 100.00 KOSPI 보험 N N N N N 3350 5 2 0.15 97277005 29073 19.68 3315 3365 3305 4345 2345 3345 3345.96 1.63 0 1178 3548 3446 3373 3271 3198 3410 3235 3212 1000 5000 2470 5 1 64242645 2152 2.05 0.28 12 0.05 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 0.83 Y 000540 5000 3212 억 1050216 N N 2816 N 00 N
8 20250429 100108 57 100.00 KOSPI 보험 N N N N N 3350 5 2 0.15 57896300 17326 11.73 3315 3365 3305 4345 2345 3345 3341.58 1.63 0 -304 3548 3446 3373 3271 3198 3410 3235 3212 1000 5000 2470 5 1 64242645 2152 2.05 0.28 12 0.03 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 0.83 Y 000540 5000 3212 억 1050216 N N 2816 N 00 N
9 20250429 090109 57 100.00 KOSPI 보험 N N N N N 3325 -20 5 -0.60 13555735 4091 2.77 3315 3330 3305 4345 2345 3345 3313.55 1.63 0 1268 3548 3446 3373 3271 3198 3410 3235 3212 1000 5000 2470 5 1 64242645 2136 2.03 0.28 12 0.01 1638.00 11857.00 4885 20240711 -31.93 2925 20241210 13.68 3950 -15.82 20250328 2980 11.58 20250409 4885 -31.93 20240711 2925 13.68 20241210 0.83 Y 000540 5000 3212 억 1050216 N N 2816 N 00 N
10 20250428 160108 57 100.00 KOSPI 보험 N N N N N 3345 -75 5 -2.19 494379100 146814 123.27 3450 3475 3300 4445 2395 3420 3367.41 1.64 0 -2578 3490 3455 3405 3370 3320 3472 3387 3212 1025 5000 2530 5 1 64242645 2149 2.04 0.28 12 0.23 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 0.80 Y 000540 5000 3212 억 1052852 N N 2816 N 00 N
11 20250428 150108 57 100.00 KOSPI 보험 N N N N N 3330 -90 5 -2.63 478461310 142042 119.27 3450 3475 3300 4445 2395 3420 3368.45 1.64 0 -1486 3490 3455 3405 3370 3320 3472 3387 3212 1025 5000 2530 5 1 64242645 2139 2.03 0.28 12 0.22 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 0.80 Y 000540 5000 3212 억 1052852 N N 3897 N 00 N
12 20250428 140108 57 100.00 KOSPI 보험 N N N N N 3360 -60 5 -1.75 302673990 89212 74.91 3450 3475 3330 4445 2395 3420 3392.75 1.64 0 1805 3490 3455 3405 3370 3320 3472 3387 3212 1025 5000 2530 5 1 64242645 2159 2.05 0.28 12 0.14 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 0.80 Y 000540 5000 3212 억 1052852 N N 3897 N 00 N