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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005830/price/prices-20250201.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
20250228,160218,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,91400,-2100,5,-2.25,38252874700,418403,135.09,92300,93000,90800,121500,65500,93500,91425.94,47.00,0,-64176,96100,94800,92700,91400,89300,95450,92050,354,28000,500,71060,100,1,70800000,64711,3.72,0.62,12,0.59,24556.00,146738.00,124000,20240822,-26.29,86200,20240419,6.03,104900,-12.87,20250103,90300,1.22,20250122,124000,-26.29,20240822,86200,6.03,20240419,0.06,N,005830,500,354 억,,33273363,N,N,5371,N,00,N
20250228,150218,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,91200,-2300,5,-2.46,22369556700,244647,78.99,92300,93000,90800,121500,65500,93500,91436.06,47.00,0,-57402,96100,94800,92700,91400,89300,95450,92050,354,28000,500,71060,100,1,70800000,64570,3.71,0.62,12,0.35,24556.00,146738.00,124000,20240822,-26.45,86200,20240419,5.80,104900,-13.06,20250103,90300,1.00,20250122,124000,-26.45,20240822,86200,5.80,20240419,0.06,N,005830,500,354 억,,33273363,N,N,49,N,00,N
20250228,140219,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,91300,-2200,5,-2.35,18536130400,202616,65.42,92300,93000,90800,121500,65500,93500,91484.04,47.00,0,-45616,96100,94800,92700,91400,89300,95450,92050,354,28000,500,71060,100,1,70800000,64640,3.72,0.62,12,0.29,24556.00,146738.00,124000,20240822,-26.37,86200,20240419,5.92,104900,-12.96,20250103,90300,1.11,20250122,124000,-26.37,20240822,86200,5.92,20240419,0.06,N,005830,500,354 억,,33273363,N,N,49,N,00,N
20250228,130219,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,90900,-2600,5,-2.78,14880739700,162613,52.50,92300,93000,90800,121500,65500,93500,91510.15,47.00,0,-38927,96100,94800,92700,91400,89300,95450,92050,354,28000,500,71060,100,1,70800000,64357,3.70,0.62,12,0.23,24556.00,146738.00,124000,20240822,-26.69,86200,20240419,5.45,104900,-13.35,20250103,90300,0.66,20250122,124000,-26.69,20240822,86200,5.45,20240419,0.06,N,005830,500,354 억,,33273363,N,N,49,N,00,N
20250228,120217,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,91300,-2200,5,-2.35,10777263700,117524,37.94,92300,93000,91000,121500,65500,93500,91702.66,47.00,0,-22893,96100,94800,92700,91400,89300,95450,92050,354,28000,500,71060,100,1,70800000,64640,3.72,0.62,12,0.17,24556.00,146738.00,124000,20240822,-26.37,86200,20240419,5.92,104900,-12.96,20250103,90300,1.11,20250122,124000,-26.37,20240822,86200,5.92,20240419,0.06,N,005830,500,354 억,,33273363,N,N,49,N,00,N
20250228,110218,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,91400,-2100,5,-2.25,7799398300,84972,27.43,92300,93000,91000,121500,65500,93500,91787.86,47.00,0,-15185,96100,94800,92700,91400,89300,95450,92050,354,28000,500,71060,100,1,70800000,64711,3.72,0.62,12,0.12,24556.00,146738.00,124000,20240822,-26.29,86200,20240419,6.03,104900,-12.87,20250103,90300,1.22,20250122,124000,-26.29,20240822,86200,6.03,20240419,0.06,N,005830,500,354 억,,33273363,N,N,49,N,00,N
20250228,100217,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,92100,-1400,5,-1.50,3423776100,37148,11.99,92300,93000,91600,121500,65500,93500,92165.83,47.00,0,-3346,96100,94800,92700,91400,89300,95450,92050,354,28000,500,71060,100,1,70800000,65207,3.75,0.63,12,0.05,24556.00,146738.00,124000,20240822,-25.73,86200,20240419,6.84,104900,-12.20,20250103,90300,1.99,20250122,124000,-25.73,20240822,86200,6.84,20240419,0.06,N,005830,500,354 억,,33273363,N,N,49,N,00,N
20250228,090218,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,92300,-1200,5,-1.28,415680300,4501,1.45,92300,93000,92100,121500,65500,93500,92352.88,47.00,0,-322,96100,94800,92700,91400,89300,95450,92050,354,28000,500,71060,100,1,70800000,65348,3.76,0.63,12,0.01,24556.00,146738.00,124000,20240822,-25.56,86200,20240419,7.08,104900,-12.01,20250103,90300,2.21,20250122,124000,-25.56,20240822,86200,7.08,20240419,0.06,N,005830,500,354 억,,33273363,N,N,49,N,00,N
20250227,160216,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,93500,-900,5,-0.95,28696948100,309542,103.26,92900,94000,90600,122700,66100,94400,92707.61,47.10,0,-10433,97133,95766,94533,93166,91933,95150,92550,354,28300,500,71740,100,1,70800000,66198,3.81,0.64,12,0.44,24556.00,146738.00,124000,20240822,-24.60,86200,20240419,8.47,104900,-10.87,20250103,90300,3.54,20250122,124000,-24.60,20240822,86200,8.47,20240419,0.05,N,005830,500,354 억,,33350099,N,N,49,N,00,N
20250227,150217,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,93400,-1000,5,-1.06,24503821600,264650,88.29,92900,94000,90600,122700,66100,94400,92589.54,47.10,0,-25099,97133,95766,94533,93166,91933,95150,92550,354,28300,500,71740,100,1,70800000,66127,3.80,0.64,12,0.37,24556.00,146738.00,124000,20240822,-24.68,86200,20240419,8.35,104900,-10.96,20250103,90300,3.43,20250122,124000,-24.68,20240822,86200,8.35,20240419,0.05,N,005830,500,354 억,,33350099,N,N,66,N,00,N
20250227,140217,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,92800,-1600,5,-1.69,21690081300,234460,78.21,92900,94000,90600,122700,66100,94400,92510.80,47.10,0,-27456,97133,95766,94533,93166,91933,95150,92550,354,28300,500,71740,100,1,70800000,65702,3.78,0.63,12,0.33,24556.00,146738.00,124000,20240822,-25.16,86200,20240419,7.66,104900,-11.53,20250103,90300,2.77,20250122,124000,-25.16,20240822,86200,7.66,20240419,0.05,N,005830,500,354 억,,33350099,N,N,66,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 20250228 160218 55 20.00 KOSPI200 보험 N N N Y 40 N 91400 -2100 5 -2.25 38252874700 418403 135.09 92300 93000 90800 121500 65500 93500 91425.94 47.00 0 -64176 96100 94800 92700 91400 89300 95450 92050 354 28000 500 71060 100 1 70800000 64711 3.72 0.62 12 0.59 24556.00 146738.00 124000 20240822 -26.29 86200 20240419 6.03 104900 -12.87 20250103 90300 1.22 20250122 124000 -26.29 20240822 86200 6.03 20240419 0.06 N 005830 500 354 억 33273363 N N 5371 N 00 N
3 20250228 150218 55 20.00 KOSPI200 보험 N N N Y 40 N 91200 -2300 5 -2.46 22369556700 244647 78.99 92300 93000 90800 121500 65500 93500 91436.06 47.00 0 -57402 96100 94800 92700 91400 89300 95450 92050 354 28000 500 71060 100 1 70800000 64570 3.71 0.62 12 0.35 24556.00 146738.00 124000 20240822 -26.45 86200 20240419 5.80 104900 -13.06 20250103 90300 1.00 20250122 124000 -26.45 20240822 86200 5.80 20240419 0.06 N 005830 500 354 억 33273363 N N 49 N 00 N
4 20250228 140219 55 20.00 KOSPI200 보험 N N N Y 40 N 91300 -2200 5 -2.35 18536130400 202616 65.42 92300 93000 90800 121500 65500 93500 91484.04 47.00 0 -45616 96100 94800 92700 91400 89300 95450 92050 354 28000 500 71060 100 1 70800000 64640 3.72 0.62 12 0.29 24556.00 146738.00 124000 20240822 -26.37 86200 20240419 5.92 104900 -12.96 20250103 90300 1.11 20250122 124000 -26.37 20240822 86200 5.92 20240419 0.06 N 005830 500 354 억 33273363 N N 49 N 00 N
5 20250228 130219 55 20.00 KOSPI200 보험 N N N Y 40 N 90900 -2600 5 -2.78 14880739700 162613 52.50 92300 93000 90800 121500 65500 93500 91510.15 47.00 0 -38927 96100 94800 92700 91400 89300 95450 92050 354 28000 500 71060 100 1 70800000 64357 3.70 0.62 12 0.23 24556.00 146738.00 124000 20240822 -26.69 86200 20240419 5.45 104900 -13.35 20250103 90300 0.66 20250122 124000 -26.69 20240822 86200 5.45 20240419 0.06 N 005830 500 354 억 33273363 N N 49 N 00 N
6 20250228 120217 55 20.00 KOSPI200 보험 N N N Y 40 N 91300 -2200 5 -2.35 10777263700 117524 37.94 92300 93000 91000 121500 65500 93500 91702.66 47.00 0 -22893 96100 94800 92700 91400 89300 95450 92050 354 28000 500 71060 100 1 70800000 64640 3.72 0.62 12 0.17 24556.00 146738.00 124000 20240822 -26.37 86200 20240419 5.92 104900 -12.96 20250103 90300 1.11 20250122 124000 -26.37 20240822 86200 5.92 20240419 0.06 N 005830 500 354 억 33273363 N N 49 N 00 N
7 20250228 110218 55 20.00 KOSPI200 보험 N N N Y 40 N 91400 -2100 5 -2.25 7799398300 84972 27.43 92300 93000 91000 121500 65500 93500 91787.86 47.00 0 -15185 96100 94800 92700 91400 89300 95450 92050 354 28000 500 71060 100 1 70800000 64711 3.72 0.62 12 0.12 24556.00 146738.00 124000 20240822 -26.29 86200 20240419 6.03 104900 -12.87 20250103 90300 1.22 20250122 124000 -26.29 20240822 86200 6.03 20240419 0.06 N 005830 500 354 억 33273363 N N 49 N 00 N
8 20250228 100217 55 20.00 KOSPI200 보험 N N N Y 40 N 92100 -1400 5 -1.50 3423776100 37148 11.99 92300 93000 91600 121500 65500 93500 92165.83 47.00 0 -3346 96100 94800 92700 91400 89300 95450 92050 354 28000 500 71060 100 1 70800000 65207 3.75 0.63 12 0.05 24556.00 146738.00 124000 20240822 -25.73 86200 20240419 6.84 104900 -12.20 20250103 90300 1.99 20250122 124000 -25.73 20240822 86200 6.84 20240419 0.06 N 005830 500 354 억 33273363 N N 49 N 00 N
9 20250228 090218 55 20.00 KOSPI200 보험 N N N Y 40 N 92300 -1200 5 -1.28 415680300 4501 1.45 92300 93000 92100 121500 65500 93500 92352.88 47.00 0 -322 96100 94800 92700 91400 89300 95450 92050 354 28000 500 71060 100 1 70800000 65348 3.76 0.63 12 0.01 24556.00 146738.00 124000 20240822 -25.56 86200 20240419 7.08 104900 -12.01 20250103 90300 2.21 20250122 124000 -25.56 20240822 86200 7.08 20240419 0.06 N 005830 500 354 억 33273363 N N 49 N 00 N
10 20250227 160216 55 20.00 KOSPI200 보험 N N N Y 40 N 93500 -900 5 -0.95 28696948100 309542 103.26 92900 94000 90600 122700 66100 94400 92707.61 47.10 0 -10433 97133 95766 94533 93166 91933 95150 92550 354 28300 500 71740 100 1 70800000 66198 3.81 0.64 12 0.44 24556.00 146738.00 124000 20240822 -24.60 86200 20240419 8.47 104900 -10.87 20250103 90300 3.54 20250122 124000 -24.60 20240822 86200 8.47 20240419 0.05 N 005830 500 354 억 33350099 N N 49 N 00 N
11 20250227 150217 55 20.00 KOSPI200 보험 N N N Y 40 N 93400 -1000 5 -1.06 24503821600 264650 88.29 92900 94000 90600 122700 66100 94400 92589.54 47.10 0 -25099 97133 95766 94533 93166 91933 95150 92550 354 28300 500 71740 100 1 70800000 66127 3.80 0.64 12 0.37 24556.00 146738.00 124000 20240822 -24.68 86200 20240419 8.35 104900 -10.96 20250103 90300 3.43 20250122 124000 -24.68 20240822 86200 8.35 20240419 0.05 N 005830 500 354 억 33350099 N N 66 N 00 N
12 20250227 140217 55 20.00 KOSPI200 보험 N N N Y 40 N 92800 -1600 5 -1.69 21690081300 234460 78.21 92900 94000 90600 122700 66100 94400 92510.80 47.10 0 -27456 97133 95766 94533 93166 91933 95150 92550 354 28300 500 71740 100 1 70800000 65702 3.78 0.63 12 0.33 24556.00 146738.00 124000 20240822 -25.16 86200 20240419 7.66 104900 -11.53 20250103 90300 2.77 20250122 124000 -25.16 20240822 86200 7.66 20240419 0.05 N 005830 500 354 억 33350099 N N 66 N 00 N