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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160212,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,96900,1700,2,1.79,11848997400,122183,56.80,95600,97700,95200,123700,66700,95200,96977.46,46.13,0,861,96600,95900,94900,94200,93200,96250,94550,354,28500,500,72350,100,1,70800000,68605,3.95,0.66,12,0.17,24556.00,146738.00,124000,20240822,-21.85,86200,20240419,12.41,104900,-7.63,20250103,90300,7.31,20250122,124000,-21.85,20240822,86200,12.41,20240419,0.08,N,005830,500,354 억,,32660992,N,N,627,N,00,N
20250318,150213,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,97000,1800,2,1.89,10536006350,108637,50.51,95600,97700,95200,123700,66700,95200,96983.59,46.13,0,1888,96600,95900,94900,94200,93200,96250,94550,354,28500,500,72350,100,1,70800000,68676,3.95,0.66,12,0.15,24556.00,146738.00,124000,20240822,-21.77,86200,20240419,12.53,104900,-7.53,20250103,90300,7.42,20250122,124000,-21.77,20240822,86200,12.53,20240419,0.08,N,005830,500,354 억,,32660992,N,N,192,N,00,N
20250318,140212,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,97200,2000,2,2.10,9314502150,96054,44.66,95600,97700,95200,123700,66700,95200,96971.52,46.13,0,6772,96600,95900,94900,94200,93200,96250,94550,354,28500,500,72350,100,1,70800000,68818,3.96,0.66,12,0.14,24556.00,146738.00,124000,20240822,-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,,32660992,N,N,192,N,00,N
20250318,130212,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,97400,2200,2,2.31,8167505850,84259,39.17,95600,97700,95200,123700,66700,95200,96933.33,46.13,0,11999,96600,95900,94900,94200,93200,96250,94550,354,28500,500,72350,100,1,70800000,68959,3.97,0.66,12,0.12,24556.00,146738.00,124000,20240822,-21.45,86200,20240419,12.99,104900,-7.15,20250103,90300,7.86,20250122,124000,-21.45,20240822,86200,12.99,20240419,0.08,N,005830,500,354 억,,32660992,N,N,192,N,00,N
20250318,120212,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,97400,2200,2,2.31,7352426400,75886,35.28,95600,97700,95200,123700,66700,95200,96887.78,46.13,0,13475,96600,95900,94900,94200,93200,96250,94550,354,28500,500,72350,100,1,70800000,68959,3.97,0.66,12,0.11,24556.00,146738.00,124000,20240822,-21.45,86200,20240419,12.99,104900,-7.15,20250103,90300,7.86,20250122,124000,-21.45,20240822,86200,12.99,20240419,0.08,N,005830,500,354 억,,32660992,N,N,192,N,00,N
20250318,110212,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,97400,2200,2,2.31,5810358250,60063,27.92,95600,97400,95200,123700,66700,95200,96737.73,46.13,0,11530,96600,95900,94900,94200,93200,96250,94550,354,28500,500,72350,100,1,70800000,68959,3.97,0.66,12,0.08,24556.00,146738.00,124000,20240822,-21.45,86200,20240419,12.99,104900,-7.15,20250103,90300,7.86,20250122,124000,-21.45,20240822,86200,12.99,20240419,0.08,N,005830,500,354 억,,32660992,N,N,192,N,00,N
20250318,100213,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,96800,1600,2,1.68,3659710650,37884,17.61,95600,97200,95200,123700,66700,95200,96603.07,46.13,0,11925,96600,95900,94900,94200,93200,96250,94550,354,28500,500,72350,100,1,70800000,68534,3.94,0.66,12,0.05,24556.00,146738.00,124000,20240822,-21.94,86200,20240419,12.30,104900,-7.72,20250103,90300,7.20,20250122,124000,-21.94,20240822,86200,12.30,20240419,0.08,N,005830,500,354 억,,32660992,N,N,192,N,00,N
20250318,090213,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,96000,800,2,0.84,419496200,4379,2.04,95600,96200,95200,123700,66700,95200,95797.26,46.13,0,330,96600,95900,94900,94200,93200,96250,94550,354,28500,500,72350,100,1,70800000,67968,3.91,0.65,12,0.01,24556.00,146738.00,124000,20240822,-22.58,86200,20240419,11.37,104900,-8.48,20250103,90300,6.31,20250122,124000,-22.58,20240822,86200,11.37,20240419,0.08,N,005830,500,354 억,,32660992,N,N,192,N,00,N
20250317,160212,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,95200,300,2,0.32,20350738550,215098,189.38,94000,95600,93900,123300,66500,94900,94611.21,46.26,0,-2726,97366,96132,95466,94232,93566,95800,93900,354,28400,500,72120,100,1,70800000,67402,3.88,0.65,12,0.30,24556.00,146738.00,124000,20240822,-23.23,86200,20240419,10.44,104900,-9.25,20250103,90300,5.43,20250122,124000,-23.23,20240822,86200,10.44,20240419,0.09,N,005830,500,354 억,,32751025,N,N,192,N,00,N
20250317,150212,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,94700,-200,5,-0.21,17054614950,180416,158.84,94000,95600,93900,123300,66500,94900,94529.39,46.26,0,-1459,97366,96132,95466,94232,93566,95800,93900,354,28400,500,72120,100,1,70800000,67048,3.86,0.65,12,0.25,24556.00,146738.00,124000,20240822,-23.63,86200,20240419,9.86,104900,-9.72,20250103,90300,4.87,20250122,124000,-23.63,20240822,86200,9.86,20240419,0.09,N,005830,500,354 억,,32751025,N,N,930,N,00,N
20250317,140212,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,94900,0,3,0.00,14450038200,152898,134.61,94000,95600,93900,123300,66500,94900,94507.70,46.26,0,-5612,97366,96132,95466,94232,93566,95800,93900,354,28400,500,72120,100,1,70800000,67189,3.86,0.65,12,0.22,24556.00,146738.00,124000,20240822,-23.47,86200,20240419,10.09,104900,-9.53,20250103,90300,5.09,20250122,124000,-23.47,20240822,86200,10.09,20240419,0.09,N,005830,500,354 억,,32751025,N,N,930,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 20250318 160212 55 20.00 KOSPI200 보험 N N N Y 40 N 96900 1700 2 1.79 11848997400 122183 56.80 95600 97700 95200 123700 66700 95200 96977.46 46.13 0 861 96600 95900 94900 94200 93200 96250 94550 354 28500 500 72350 100 1 70800000 68605 3.95 0.66 12 0.17 24556.00 146738.00 124000 20240822 -21.85 86200 20240419 12.41 104900 -7.63 20250103 90300 7.31 20250122 124000 -21.85 20240822 86200 12.41 20240419 0.08 N 005830 500 354 억 32660992 N N 627 N 00 N
3 20250318 150213 55 20.00 KOSPI200 보험 N N N Y 40 N 97000 1800 2 1.89 10536006350 108637 50.51 95600 97700 95200 123700 66700 95200 96983.59 46.13 0 1888 96600 95900 94900 94200 93200 96250 94550 354 28500 500 72350 100 1 70800000 68676 3.95 0.66 12 0.15 24556.00 146738.00 124000 20240822 -21.77 86200 20240419 12.53 104900 -7.53 20250103 90300 7.42 20250122 124000 -21.77 20240822 86200 12.53 20240419 0.08 N 005830 500 354 억 32660992 N N 192 N 00 N
4 20250318 140212 55 20.00 KOSPI200 보험 N N N Y 40 N 97200 2000 2 2.10 9314502150 96054 44.66 95600 97700 95200 123700 66700 95200 96971.52 46.13 0 6772 96600 95900 94900 94200 93200 96250 94550 354 28500 500 72350 100 1 70800000 68818 3.96 0.66 12 0.14 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 32660992 N N 192 N 00 N
5 20250318 130212 55 20.00 KOSPI200 보험 N N N Y 40 N 97400 2200 2 2.31 8167505850 84259 39.17 95600 97700 95200 123700 66700 95200 96933.33 46.13 0 11999 96600 95900 94900 94200 93200 96250 94550 354 28500 500 72350 100 1 70800000 68959 3.97 0.66 12 0.12 24556.00 146738.00 124000 20240822 -21.45 86200 20240419 12.99 104900 -7.15 20250103 90300 7.86 20250122 124000 -21.45 20240822 86200 12.99 20240419 0.08 N 005830 500 354 억 32660992 N N 192 N 00 N
6 20250318 120212 55 20.00 KOSPI200 보험 N N N Y 40 N 97400 2200 2 2.31 7352426400 75886 35.28 95600 97700 95200 123700 66700 95200 96887.78 46.13 0 13475 96600 95900 94900 94200 93200 96250 94550 354 28500 500 72350 100 1 70800000 68959 3.97 0.66 12 0.11 24556.00 146738.00 124000 20240822 -21.45 86200 20240419 12.99 104900 -7.15 20250103 90300 7.86 20250122 124000 -21.45 20240822 86200 12.99 20240419 0.08 N 005830 500 354 억 32660992 N N 192 N 00 N
7 20250318 110212 55 20.00 KOSPI200 보험 N N N Y 40 N 97400 2200 2 2.31 5810358250 60063 27.92 95600 97400 95200 123700 66700 95200 96737.73 46.13 0 11530 96600 95900 94900 94200 93200 96250 94550 354 28500 500 72350 100 1 70800000 68959 3.97 0.66 12 0.08 24556.00 146738.00 124000 20240822 -21.45 86200 20240419 12.99 104900 -7.15 20250103 90300 7.86 20250122 124000 -21.45 20240822 86200 12.99 20240419 0.08 N 005830 500 354 억 32660992 N N 192 N 00 N
8 20250318 100213 55 20.00 KOSPI200 보험 N N N Y 40 N 96800 1600 2 1.68 3659710650 37884 17.61 95600 97200 95200 123700 66700 95200 96603.07 46.13 0 11925 96600 95900 94900 94200 93200 96250 94550 354 28500 500 72350 100 1 70800000 68534 3.94 0.66 12 0.05 24556.00 146738.00 124000 20240822 -21.94 86200 20240419 12.30 104900 -7.72 20250103 90300 7.20 20250122 124000 -21.94 20240822 86200 12.30 20240419 0.08 N 005830 500 354 억 32660992 N N 192 N 00 N
9 20250318 090213 55 20.00 KOSPI200 보험 N N N Y 40 N 96000 800 2 0.84 419496200 4379 2.04 95600 96200 95200 123700 66700 95200 95797.26 46.13 0 330 96600 95900 94900 94200 93200 96250 94550 354 28500 500 72350 100 1 70800000 67968 3.91 0.65 12 0.01 24556.00 146738.00 124000 20240822 -22.58 86200 20240419 11.37 104900 -8.48 20250103 90300 6.31 20250122 124000 -22.58 20240822 86200 11.37 20240419 0.08 N 005830 500 354 억 32660992 N N 192 N 00 N
10 20250317 160212 55 20.00 KOSPI200 보험 N N N Y 40 N 95200 300 2 0.32 20350738550 215098 189.38 94000 95600 93900 123300 66500 94900 94611.21 46.26 0 -2726 97366 96132 95466 94232 93566 95800 93900 354 28400 500 72120 100 1 70800000 67402 3.88 0.65 12 0.30 24556.00 146738.00 124000 20240822 -23.23 86200 20240419 10.44 104900 -9.25 20250103 90300 5.43 20250122 124000 -23.23 20240822 86200 10.44 20240419 0.09 N 005830 500 354 억 32751025 N N 192 N 00 N
11 20250317 150212 55 20.00 KOSPI200 보험 N N N Y 40 N 94700 -200 5 -0.21 17054614950 180416 158.84 94000 95600 93900 123300 66500 94900 94529.39 46.26 0 -1459 97366 96132 95466 94232 93566 95800 93900 354 28400 500 72120 100 1 70800000 67048 3.86 0.65 12 0.25 24556.00 146738.00 124000 20240822 -23.63 86200 20240419 9.86 104900 -9.72 20250103 90300 4.87 20250122 124000 -23.63 20240822 86200 9.86 20240419 0.09 N 005830 500 354 억 32751025 N N 930 N 00 N
12 20250317 140212 55 20.00 KOSPI200 보험 N N N Y 40 N 94900 0 3 0.00 14450038200 152898 134.61 94000 95600 93900 123300 66500 94900 94507.70 46.26 0 -5612 97366 96132 95466 94232 93566 95800 93900 354 28400 500 72120 100 1 70800000 67189 3.86 0.65 12 0.22 24556.00 146738.00 124000 20240822 -23.47 86200 20240419 10.09 104900 -9.53 20250103 90300 5.09 20250122 124000 -23.47 20240822 86200 10.09 20240419 0.09 N 005830 500 354 억 32751025 N N 930 N 00 N