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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005830/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
20250312,160209,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,97200,3600,2,3.85,22700151900,236254,124.08,94800,97800,94200,121600,65600,93600,96083.09,46.51,0,2053,95800,94700,93300,92200,90800,95250,92750,354,28000,500,71130,100,1,70800000,68818,3.96,0.66,12,0.33,24556.00,146738.00,124000,20240822,-21.61,86200,20240419,12.76,104900,-7.34,20250103,90300,7.64,20250122,124000,-21.61,20240822,86200,12.76,20240419,0.08,N,005830,500,354 억,,32928694,N,N,384,N,00,N
20250312,150211,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,97500,3900,2,4.17,17898746750,186971,98.20,94800,97800,94200,121600,65600,93600,95730.07,46.51,0,5812,95800,94700,93300,92200,90800,95250,92750,354,28000,500,71130,100,1,70800000,69030,3.97,0.66,12,0.26,24556.00,146738.00,124000,20240822,-21.37,86200,20240419,13.11,104900,-7.05,20250103,90300,7.97,20250122,124000,-21.37,20240822,86200,13.11,20240419,0.08,N,005830,500,354 억,,32928694,N,N,212,N,00,N
20250312,140210,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,95800,2200,2,2.35,12427182150,130470,68.52,94800,96500,94200,121600,65600,93600,95249.35,46.51,0,859,95800,94700,93300,92200,90800,95250,92750,354,28000,500,71130,100,1,70800000,67826,3.90,0.65,12,0.18,24556.00,146738.00,124000,20240822,-22.74,86200,20240419,11.14,104900,-8.67,20250103,90300,6.09,20250122,124000,-22.74,20240822,86200,11.14,20240419,0.08,N,005830,500,354 억,,32928694,N,N,212,N,00,N
20250312,130210,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,95400,1800,2,1.92,9401207350,98784,51.88,94800,96500,94200,121600,65600,93600,95169.33,46.51,0,-6964,95800,94700,93300,92200,90800,95250,92750,354,28000,500,71130,100,1,70800000,67543,3.88,0.65,12,0.14,24556.00,146738.00,124000,20240822,-23.06,86200,20240419,10.67,104900,-9.06,20250103,90300,5.65,20250122,124000,-23.06,20240822,86200,10.67,20240419,0.08,N,005830,500,354 억,,32928694,N,N,212,N,00,N
20250312,120210,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,95300,1700,2,1.82,8208170400,86259,45.30,94800,96500,94200,121600,65600,93600,95157.26,46.51,0,-5503,95800,94700,93300,92200,90800,95250,92750,354,28000,500,71130,100,1,70800000,67472,3.88,0.65,12,0.12,24556.00,146738.00,124000,20240822,-23.15,86200,20240419,10.56,104900,-9.15,20250103,90300,5.54,20250122,124000,-23.15,20240822,86200,10.56,20240419,0.08,N,005830,500,354 억,,32928694,N,N,212,N,00,N
20250312,110209,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,95400,1800,2,1.92,6877648450,72304,37.97,94800,96500,94200,121600,65600,93600,95121.27,46.51,0,-1879,95800,94700,93300,92200,90800,95250,92750,354,28000,500,71130,100,1,70800000,67543,3.88,0.65,12,0.10,24556.00,146738.00,124000,20240822,-23.06,86200,20240419,10.67,104900,-9.06,20250103,90300,5.65,20250122,124000,-23.06,20240822,86200,10.67,20240419,0.08,N,005830,500,354 억,,32928694,N,N,212,N,00,N
20250312,100210,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,95100,1500,2,1.60,4427594650,46568,24.46,94800,96500,94200,121600,65600,93600,95078.05,46.51,0,5560,95800,94700,93300,92200,90800,95250,92750,354,28000,500,71130,100,1,70800000,67331,3.87,0.65,12,0.07,24556.00,146738.00,124000,20240822,-23.31,86200,20240419,10.32,104900,-9.34,20250103,90300,5.32,20250122,124000,-23.31,20240822,86200,10.32,20240419,0.08,N,005830,500,354 억,,32928694,N,N,212,N,00,N
20250312,090210,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,95600,2000,2,2.14,1322965400,13848,7.27,94800,96500,94700,121600,65600,93600,95534.76,46.51,0,7473,95800,94700,93300,92200,90800,95250,92750,354,28000,500,71130,100,1,70800000,67685,3.89,0.65,12,0.02,24556.00,146738.00,124000,20240822,-22.90,86200,20240419,10.90,104900,-8.87,20250103,90300,5.87,20250122,124000,-22.90,20240822,86200,10.90,20240419,0.08,N,005830,500,354 억,,32928694,N,N,212,N,00,N
20250311,160209,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,93600,0,3,0.00,17808554950,190370,101.87,92100,94400,91900,121600,65600,93600,93547.05,46.49,0,-40588,96000,94800,93000,91800,90000,95400,92400,354,28000,500,71130,100,1,70800000,66269,3.81,0.64,12,0.27,24556.00,146738.00,124000,20240822,-24.52,86200,20240419,8.58,104900,-10.77,20250103,90300,3.65,20250122,124000,-24.52,20240822,86200,8.58,20240419,0.08,N,005830,500,354 억,,32913567,N,N,212,N,00,N
20250311,150210,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,93900,300,2,0.32,14924620150,159598,85.41,92100,94400,91900,121600,65600,93600,93513.83,46.49,0,-31414,96000,94800,93000,91800,90000,95400,92400,354,28000,500,71130,100,1,70800000,66481,3.82,0.64,12,0.23,24556.00,146738.00,124000,20240822,-24.27,86200,20240419,8.93,104900,-10.49,20250103,90300,3.99,20250122,124000,-24.27,20240822,86200,8.93,20240419,0.08,N,005830,500,354 억,,32913567,N,N,582,N,00,N
20250311,140209,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,93900,300,2,0.32,12138975800,129980,69.56,92100,94200,91900,121600,65600,93600,93391.10,46.49,0,-23329,96000,94800,93000,91800,90000,95400,92400,354,28000,500,71130,100,1,70800000,66481,3.82,0.64,12,0.18,24556.00,146738.00,124000,20240822,-24.27,86200,20240419,8.93,104900,-10.49,20250103,90300,3.99,20250122,124000,-24.27,20240822,86200,8.93,20240419,0.08,N,005830,500,354 억,,32913567,N,N,582,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 20250312 160209 55 20.00 KOSPI200 보험 N N N Y 40 N 97200 3600 2 3.85 22700151900 236254 124.08 94800 97800 94200 121600 65600 93600 96083.09 46.51 0 2053 95800 94700 93300 92200 90800 95250 92750 354 28000 500 71130 100 1 70800000 68818 3.96 0.66 12 0.33 24556.00 146738.00 124000 20240822 -21.61 86200 20240419 12.76 104900 -7.34 20250103 90300 7.64 20250122 124000 -21.61 20240822 86200 12.76 20240419 0.08 N 005830 500 354 억 32928694 N N 384 N 00 N
3 20250312 150211 55 20.00 KOSPI200 보험 N N N Y 40 N 97500 3900 2 4.17 17898746750 186971 98.20 94800 97800 94200 121600 65600 93600 95730.07 46.51 0 5812 95800 94700 93300 92200 90800 95250 92750 354 28000 500 71130 100 1 70800000 69030 3.97 0.66 12 0.26 24556.00 146738.00 124000 20240822 -21.37 86200 20240419 13.11 104900 -7.05 20250103 90300 7.97 20250122 124000 -21.37 20240822 86200 13.11 20240419 0.08 N 005830 500 354 억 32928694 N N 212 N 00 N
4 20250312 140210 55 20.00 KOSPI200 보험 N N N Y 40 N 95800 2200 2 2.35 12427182150 130470 68.52 94800 96500 94200 121600 65600 93600 95249.35 46.51 0 859 95800 94700 93300 92200 90800 95250 92750 354 28000 500 71130 100 1 70800000 67826 3.90 0.65 12 0.18 24556.00 146738.00 124000 20240822 -22.74 86200 20240419 11.14 104900 -8.67 20250103 90300 6.09 20250122 124000 -22.74 20240822 86200 11.14 20240419 0.08 N 005830 500 354 억 32928694 N N 212 N 00 N
5 20250312 130210 55 20.00 KOSPI200 보험 N N N Y 40 N 95400 1800 2 1.92 9401207350 98784 51.88 94800 96500 94200 121600 65600 93600 95169.33 46.51 0 -6964 95800 94700 93300 92200 90800 95250 92750 354 28000 500 71130 100 1 70800000 67543 3.88 0.65 12 0.14 24556.00 146738.00 124000 20240822 -23.06 86200 20240419 10.67 104900 -9.06 20250103 90300 5.65 20250122 124000 -23.06 20240822 86200 10.67 20240419 0.08 N 005830 500 354 억 32928694 N N 212 N 00 N
6 20250312 120210 55 20.00 KOSPI200 보험 N N N Y 40 N 95300 1700 2 1.82 8208170400 86259 45.30 94800 96500 94200 121600 65600 93600 95157.26 46.51 0 -5503 95800 94700 93300 92200 90800 95250 92750 354 28000 500 71130 100 1 70800000 67472 3.88 0.65 12 0.12 24556.00 146738.00 124000 20240822 -23.15 86200 20240419 10.56 104900 -9.15 20250103 90300 5.54 20250122 124000 -23.15 20240822 86200 10.56 20240419 0.08 N 005830 500 354 억 32928694 N N 212 N 00 N
7 20250312 110209 55 20.00 KOSPI200 보험 N N N Y 40 N 95400 1800 2 1.92 6877648450 72304 37.97 94800 96500 94200 121600 65600 93600 95121.27 46.51 0 -1879 95800 94700 93300 92200 90800 95250 92750 354 28000 500 71130 100 1 70800000 67543 3.88 0.65 12 0.10 24556.00 146738.00 124000 20240822 -23.06 86200 20240419 10.67 104900 -9.06 20250103 90300 5.65 20250122 124000 -23.06 20240822 86200 10.67 20240419 0.08 N 005830 500 354 억 32928694 N N 212 N 00 N
8 20250312 100210 55 20.00 KOSPI200 보험 N N N Y 40 N 95100 1500 2 1.60 4427594650 46568 24.46 94800 96500 94200 121600 65600 93600 95078.05 46.51 0 5560 95800 94700 93300 92200 90800 95250 92750 354 28000 500 71130 100 1 70800000 67331 3.87 0.65 12 0.07 24556.00 146738.00 124000 20240822 -23.31 86200 20240419 10.32 104900 -9.34 20250103 90300 5.32 20250122 124000 -23.31 20240822 86200 10.32 20240419 0.08 N 005830 500 354 억 32928694 N N 212 N 00 N
9 20250312 090210 55 20.00 KOSPI200 보험 N N N Y 40 N 95600 2000 2 2.14 1322965400 13848 7.27 94800 96500 94700 121600 65600 93600 95534.76 46.51 0 7473 95800 94700 93300 92200 90800 95250 92750 354 28000 500 71130 100 1 70800000 67685 3.89 0.65 12 0.02 24556.00 146738.00 124000 20240822 -22.90 86200 20240419 10.90 104900 -8.87 20250103 90300 5.87 20250122 124000 -22.90 20240822 86200 10.90 20240419 0.08 N 005830 500 354 억 32928694 N N 212 N 00 N
10 20250311 160209 55 20.00 KOSPI200 보험 N N N Y 40 N 93600 0 3 0.00 17808554950 190370 101.87 92100 94400 91900 121600 65600 93600 93547.05 46.49 0 -40588 96000 94800 93000 91800 90000 95400 92400 354 28000 500 71130 100 1 70800000 66269 3.81 0.64 12 0.27 24556.00 146738.00 124000 20240822 -24.52 86200 20240419 8.58 104900 -10.77 20250103 90300 3.65 20250122 124000 -24.52 20240822 86200 8.58 20240419 0.08 N 005830 500 354 억 32913567 N N 212 N 00 N
11 20250311 150210 55 20.00 KOSPI200 보험 N N N Y 40 N 93900 300 2 0.32 14924620150 159598 85.41 92100 94400 91900 121600 65600 93600 93513.83 46.49 0 -31414 96000 94800 93000 91800 90000 95400 92400 354 28000 500 71130 100 1 70800000 66481 3.82 0.64 12 0.23 24556.00 146738.00 124000 20240822 -24.27 86200 20240419 8.93 104900 -10.49 20250103 90300 3.99 20250122 124000 -24.27 20240822 86200 8.93 20240419 0.08 N 005830 500 354 억 32913567 N N 582 N 00 N
12 20250311 140209 55 20.00 KOSPI200 보험 N N N Y 40 N 93900 300 2 0.32 12138975800 129980 69.56 92100 94200 91900 121600 65600 93600 93391.10 46.49 0 -23329 96000 94800 93000 91800 90000 95400 92400 354 28000 500 71130 100 1 70800000 66481 3.82 0.64 12 0.18 24556.00 146738.00 124000 20240822 -24.27 86200 20240419 8.93 104900 -10.49 20250103 90300 3.99 20250122 124000 -24.27 20240822 86200 8.93 20240419 0.08 N 005830 500 354 억 32913567 N N 582 N 00 N