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
005830/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
20250516,160157,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,97100,-200,5,-0.21,12522578000,129558,38.42,97000,97400,95700,126400,68200,97300,96656.14,46.15,0,-34953,101166,99232,95566,93632,89966,100200,94600,354,29100,500,73940,100,1,70800000,68747,3.71,0.73,12,0.18,26152.00,133463.00,124000,20240822,-21.69,77500,20250409,25.29,104900,-7.44,20250103,77500,25.29,20250409,124000,-21.69,20240822,77500,25.29,20250409,0.07,Y,005830,500,354 억,,32676948,N,N,16327,N,00,N
20250516,150158,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,97100,-200,5,-0.21,10487163950,108592,32.20,97000,97400,95700,126400,68200,97300,96574.00,46.15,0,-31942,101166,99232,95566,93632,89966,100200,94600,354,29100,500,73940,100,1,70800000,68747,3.71,0.73,12,0.15,26152.00,133463.00,124000,20240822,-21.69,77500,20250409,25.29,104900,-7.44,20250103,77500,25.29,20250409,124000,-21.69,20240822,77500,25.29,20250409,0.07,Y,005830,500,354 억,,32676948,N,N,15607,N,00,N
20250516,140159,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,97200,-100,5,-0.10,7702900000,79898,23.69,97000,97400,95700,126400,68200,97300,96409.17,46.15,0,-20535,101166,99232,95566,93632,89966,100200,94600,354,29100,500,73940,100,1,70800000,68818,3.72,0.73,12,0.11,26152.00,133463.00,124000,20240822,-21.61,77500,20250409,25.42,104900,-7.34,20250103,77500,25.42,20250409,124000,-21.61,20240822,77500,25.42,20250409,0.07,Y,005830,500,354 억,,32676948,N,N,15607,N,00,N
20250516,130158,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,96300,-1000,5,-1.03,5710441200,59283,17.58,97000,97400,95700,126400,68200,97300,96325.11,46.15,0,-12680,101166,99232,95566,93632,89966,100200,94600,354,29100,500,73940,100,1,70800000,68180,3.68,0.72,12,0.08,26152.00,133463.00,124000,20240822,-22.34,77500,20250409,24.26,104900,-8.20,20250103,77500,24.26,20250409,124000,-22.34,20240822,77500,24.26,20250409,0.07,Y,005830,500,354 억,,32676948,N,N,15607,N,00,N
20250516,120157,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,96400,-900,5,-0.92,4405768700,45738,13.56,97000,97400,95700,126400,68200,97300,96326.22,46.15,0,-8297,101166,99232,95566,93632,89966,100200,94600,354,29100,500,73940,100,1,70800000,68251,3.69,0.72,12,0.06,26152.00,133463.00,124000,20240822,-22.26,77500,20250409,24.39,104900,-8.10,20250103,77500,24.39,20250409,124000,-22.26,20240822,77500,24.39,20250409,0.07,Y,005830,500,354 억,,32676948,N,N,15607,N,00,N
20250516,110154,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,96400,-900,5,-0.92,3398055750,35270,10.46,97000,97400,95700,126400,68200,97300,96344.08,46.15,0,-4429,101166,99232,95566,93632,89966,100200,94600,354,29100,500,73940,100,1,70800000,68251,3.69,0.72,12,0.05,26152.00,133463.00,124000,20240822,-22.26,77500,20250409,24.39,104900,-8.10,20250103,77500,24.39,20250409,124000,-22.26,20240822,77500,24.39,20250409,0.07,Y,005830,500,354 억,,32676948,N,N,15607,N,00,N
20250516,100200,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,96000,-1300,5,-1.34,2162047650,22416,6.65,97000,97400,95700,126400,68200,97300,96451.09,46.15,0,-1581,101166,99232,95566,93632,89966,100200,94600,354,29100,500,73940,100,1,70800000,67968,3.67,0.72,12,0.03,26152.00,133463.00,124000,20240822,-22.58,77500,20250409,23.87,104900,-8.48,20250103,77500,23.87,20250409,124000,-22.58,20240822,77500,23.87,20250409,0.07,Y,005830,500,354 억,,32676948,N,N,15607,N,00,N
20250516,090158,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,97000,-300,5,-0.31,261695500,2695,0.80,97000,97400,96700,126400,68200,97300,97104.08,46.15,0,42,101166,99232,95566,93632,89966,100200,94600,354,29100,500,73940,100,1,70800000,68676,3.71,0.73,12,0.00,26152.00,133463.00,124000,20240822,-21.77,77500,20250409,25.16,104900,-7.53,20250103,77500,25.16,20250409,124000,-21.77,20240822,77500,25.16,20250409,0.07,Y,005830,500,354 억,,32676948,N,N,15607,N,00,N
20250515,160207,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,97300,4700,2,5.08,32554321450,337253,206.69,92200,97500,91900,120300,64900,92600,96527.60,46.01,0,89106,93866,93232,92366,91732,90866,92800,91300,354,27700,500,70370,100,1,70800000,68888,3.72,0.73,12,0.48,26152.00,133463.00,124000,20240822,-21.53,77500,20250409,25.55,104900,-7.24,20250103,77500,25.55,20250409,124000,-21.53,20240822,77500,25.55,20250409,0.08,Y,005830,500,354 억,,32575550,N,N,15607,N,00,N
20250515,150208,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,97200,4600,2,4.97,27757737350,287939,176.47,92200,97500,91900,120300,64900,92600,96401.45,46.01,0,77719,93866,93232,92366,91732,90866,92800,91300,354,27700,500,70370,100,1,70800000,68818,3.72,0.73,12,0.41,26152.00,133463.00,124000,20240822,-21.61,77500,20250409,25.42,104900,-7.34,20250103,77500,25.42,20250409,124000,-21.61,20240822,77500,25.42,20250409,0.08,Y,005830,500,354 억,,32575550,N,N,12271,N,00,N
20250515,140207,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,97100,4500,2,4.86,23992567850,249218,152.74,92200,97500,91900,120300,64900,92600,96271.41,46.01,0,72644,93866,93232,92366,91732,90866,92800,91300,354,27700,500,70370,100,1,70800000,68747,3.71,0.73,12,0.35,26152.00,133463.00,124000,20240822,-21.69,77500,20250409,25.29,104900,-7.44,20250103,77500,25.29,20250409,124000,-21.69,20240822,77500,25.29,20250409,0.08,Y,005830,500,354 억,,32575550,N,N,12271,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 160157 55 20.00 KOSPI200 보험 N N N Y 40 N 97100 -200 5 -0.21 12522578000 129558 38.42 97000 97400 95700 126400 68200 97300 96656.14 46.15 0 -34953 101166 99232 95566 93632 89966 100200 94600 354 29100 500 73940 100 1 70800000 68747 3.71 0.73 12 0.18 26152.00 133463.00 124000 20240822 -21.69 77500 20250409 25.29 104900 -7.44 20250103 77500 25.29 20250409 124000 -21.69 20240822 77500 25.29 20250409 0.07 Y 005830 500 354 억 32676948 N N 16327 N 00 N
3 20250516 150158 55 20.00 KOSPI200 보험 N N N Y 40 N 97100 -200 5 -0.21 10487163950 108592 32.20 97000 97400 95700 126400 68200 97300 96574.00 46.15 0 -31942 101166 99232 95566 93632 89966 100200 94600 354 29100 500 73940 100 1 70800000 68747 3.71 0.73 12 0.15 26152.00 133463.00 124000 20240822 -21.69 77500 20250409 25.29 104900 -7.44 20250103 77500 25.29 20250409 124000 -21.69 20240822 77500 25.29 20250409 0.07 Y 005830 500 354 억 32676948 N N 15607 N 00 N
4 20250516 140159 55 20.00 KOSPI200 보험 N N N Y 40 N 97200 -100 5 -0.10 7702900000 79898 23.69 97000 97400 95700 126400 68200 97300 96409.17 46.15 0 -20535 101166 99232 95566 93632 89966 100200 94600 354 29100 500 73940 100 1 70800000 68818 3.72 0.73 12 0.11 26152.00 133463.00 124000 20240822 -21.61 77500 20250409 25.42 104900 -7.34 20250103 77500 25.42 20250409 124000 -21.61 20240822 77500 25.42 20250409 0.07 Y 005830 500 354 억 32676948 N N 15607 N 00 N
5 20250516 130158 55 20.00 KOSPI200 보험 N N N Y 40 N 96300 -1000 5 -1.03 5710441200 59283 17.58 97000 97400 95700 126400 68200 97300 96325.11 46.15 0 -12680 101166 99232 95566 93632 89966 100200 94600 354 29100 500 73940 100 1 70800000 68180 3.68 0.72 12 0.08 26152.00 133463.00 124000 20240822 -22.34 77500 20250409 24.26 104900 -8.20 20250103 77500 24.26 20250409 124000 -22.34 20240822 77500 24.26 20250409 0.07 Y 005830 500 354 억 32676948 N N 15607 N 00 N
6 20250516 120157 55 20.00 KOSPI200 보험 N N N Y 40 N 96400 -900 5 -0.92 4405768700 45738 13.56 97000 97400 95700 126400 68200 97300 96326.22 46.15 0 -8297 101166 99232 95566 93632 89966 100200 94600 354 29100 500 73940 100 1 70800000 68251 3.69 0.72 12 0.06 26152.00 133463.00 124000 20240822 -22.26 77500 20250409 24.39 104900 -8.10 20250103 77500 24.39 20250409 124000 -22.26 20240822 77500 24.39 20250409 0.07 Y 005830 500 354 억 32676948 N N 15607 N 00 N
7 20250516 110154 55 20.00 KOSPI200 보험 N N N Y 40 N 96400 -900 5 -0.92 3398055750 35270 10.46 97000 97400 95700 126400 68200 97300 96344.08 46.15 0 -4429 101166 99232 95566 93632 89966 100200 94600 354 29100 500 73940 100 1 70800000 68251 3.69 0.72 12 0.05 26152.00 133463.00 124000 20240822 -22.26 77500 20250409 24.39 104900 -8.10 20250103 77500 24.39 20250409 124000 -22.26 20240822 77500 24.39 20250409 0.07 Y 005830 500 354 억 32676948 N N 15607 N 00 N
8 20250516 100200 55 20.00 KOSPI200 보험 N N N Y 40 N 96000 -1300 5 -1.34 2162047650 22416 6.65 97000 97400 95700 126400 68200 97300 96451.09 46.15 0 -1581 101166 99232 95566 93632 89966 100200 94600 354 29100 500 73940 100 1 70800000 67968 3.67 0.72 12 0.03 26152.00 133463.00 124000 20240822 -22.58 77500 20250409 23.87 104900 -8.48 20250103 77500 23.87 20250409 124000 -22.58 20240822 77500 23.87 20250409 0.07 Y 005830 500 354 억 32676948 N N 15607 N 00 N
9 20250516 090158 55 20.00 KOSPI200 보험 N N N Y 40 N 97000 -300 5 -0.31 261695500 2695 0.80 97000 97400 96700 126400 68200 97300 97104.08 46.15 0 42 101166 99232 95566 93632 89966 100200 94600 354 29100 500 73940 100 1 70800000 68676 3.71 0.73 12 0.00 26152.00 133463.00 124000 20240822 -21.77 77500 20250409 25.16 104900 -7.53 20250103 77500 25.16 20250409 124000 -21.77 20240822 77500 25.16 20250409 0.07 Y 005830 500 354 억 32676948 N N 15607 N 00 N
10 20250515 160207 55 20.00 KOSPI200 보험 N N N Y 40 N 97300 4700 2 5.08 32554321450 337253 206.69 92200 97500 91900 120300 64900 92600 96527.60 46.01 0 89106 93866 93232 92366 91732 90866 92800 91300 354 27700 500 70370 100 1 70800000 68888 3.72 0.73 12 0.48 26152.00 133463.00 124000 20240822 -21.53 77500 20250409 25.55 104900 -7.24 20250103 77500 25.55 20250409 124000 -21.53 20240822 77500 25.55 20250409 0.08 Y 005830 500 354 억 32575550 N N 15607 N 00 N
11 20250515 150208 55 20.00 KOSPI200 보험 N N N Y 40 N 97200 4600 2 4.97 27757737350 287939 176.47 92200 97500 91900 120300 64900 92600 96401.45 46.01 0 77719 93866 93232 92366 91732 90866 92800 91300 354 27700 500 70370 100 1 70800000 68818 3.72 0.73 12 0.41 26152.00 133463.00 124000 20240822 -21.61 77500 20250409 25.42 104900 -7.34 20250103 77500 25.42 20250409 124000 -21.61 20240822 77500 25.42 20250409 0.08 Y 005830 500 354 억 32575550 N N 12271 N 00 N
12 20250515 140207 55 20.00 KOSPI200 보험 N N N Y 40 N 97100 4500 2 4.86 23992567850 249218 152.74 92200 97500 91900 120300 64900 92600 96271.41 46.01 0 72644 93866 93232 92366 91732 90866 92800 91300 354 27700 500 70370 100 1 70800000 68747 3.71 0.73 12 0.35 26152.00 133463.00 124000 20240822 -21.69 77500 20250409 25.29 104900 -7.44 20250103 77500 25.29 20250409 124000 -21.69 20240822 77500 25.29 20250409 0.08 Y 005830 500 354 억 32575550 N N 12271 N 00 N