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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 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
20250512,160205,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,92300,2100,2,2.33,18024513300,195618,104.09,91000,92900,91000,117200,63200,90200,92141.38,45.88,0,32662,92200,91200,90600,89600,89000,90900,89300,354,27000,500,68550,100,1,70800000,65348,3.53,0.69,12,0.28,26152.00,133463.00,124000,20240822,-25.56,77500,20250409,19.10,104900,-12.01,20250103,77500,19.10,20250409,124000,-25.56,20240822,77500,19.10,20250409,0.08,Y,005830,500,354 억,,32485653,N,N,1917,N,00,N
20250512,150206,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,91800,1600,2,1.77,15820582900,171705,91.37,91000,92900,91000,117200,63200,90200,92138.16,45.88,0,32838,92200,91200,90600,89600,89000,90900,89300,354,27000,500,68550,100,1,70800000,64994,3.51,0.69,12,0.24,26152.00,133463.00,124000,20240822,-25.97,77500,20250409,18.45,104900,-12.49,20250103,77500,18.45,20250409,124000,-25.97,20240822,77500,18.45,20250409,0.08,Y,005830,500,354 억,,32485653,N,N,5862,N,00,N
20250512,140206,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,92000,1800,2,2.00,13637656050,147984,78.74,91000,92900,91000,117200,63200,90200,92156.29,45.88,0,28170,92200,91200,90600,89600,89000,90900,89300,354,27000,500,68550,100,1,70800000,65136,3.52,0.69,12,0.21,26152.00,133463.00,124000,20240822,-25.81,77500,20250409,18.71,104900,-12.30,20250103,77500,18.71,20250409,124000,-25.81,20240822,77500,18.71,20250409,0.08,Y,005830,500,354 억,,32485653,N,N,5862,N,00,N
20250512,130206,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,91900,1700,2,1.88,11782215350,127844,68.03,91000,92900,91000,117200,63200,90200,92160.88,45.88,0,25276,92200,91200,90600,89600,89000,90900,89300,354,27000,500,68550,100,1,70800000,65065,3.51,0.69,12,0.18,26152.00,133463.00,124000,20240822,-25.89,77500,20250409,18.58,104900,-12.39,20250103,77500,18.58,20250409,124000,-25.89,20240822,77500,18.58,20250409,0.08,Y,005830,500,354 억,,32485653,N,N,5862,N,00,N
20250512,120206,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,91900,1700,2,1.88,10210896800,110734,58.92,91000,92900,91000,117200,63200,90200,92211.04,45.88,0,19857,92200,91200,90600,89600,89000,90900,89300,354,27000,500,68550,100,1,70800000,65065,3.51,0.69,12,0.16,26152.00,133463.00,124000,20240822,-25.89,77500,20250409,18.58,104900,-12.39,20250103,77500,18.58,20250409,124000,-25.89,20240822,77500,18.58,20250409,0.08,Y,005830,500,354 억,,32485653,N,N,5862,N,00,N
20250512,110206,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,91800,1600,2,1.77,7835878750,84887,45.17,91000,92900,91000,117200,63200,90200,92309.53,45.88,0,14602,92200,91200,90600,89600,89000,90900,89300,354,27000,500,68550,100,1,70800000,64994,3.51,0.69,12,0.12,26152.00,133463.00,124000,20240822,-25.97,77500,20250409,18.45,104900,-12.49,20250103,77500,18.45,20250409,124000,-25.97,20240822,77500,18.45,20250409,0.08,Y,005830,500,354 억,,32485653,N,N,5862,N,00,N
20250512,100206,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,92300,2100,2,2.33,5493084350,59413,31.61,91000,92900,91000,117200,63200,90200,92455.93,45.88,0,12459,92200,91200,90600,89600,89000,90900,89300,354,27000,500,68550,100,1,70800000,65348,3.53,0.69,12,0.08,26152.00,133463.00,124000,20240822,-25.56,77500,20250409,19.10,104900,-12.01,20250103,77500,19.10,20250409,124000,-25.56,20240822,77500,19.10,20250409,0.08,Y,005830,500,354 억,,32485653,N,N,5862,N,00,N
20250512,090206,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,92300,2100,2,2.33,440684700,4792,2.55,91000,92900,91000,117200,63200,90200,91962.58,45.88,0,1345,92200,91200,90600,89600,89000,90900,89300,354,27000,500,68550,100,1,70800000,65348,3.53,0.69,12,0.01,26152.00,133463.00,124000,20240822,-25.56,77500,20250409,19.10,104900,-12.01,20250103,77500,19.10,20250409,124000,-25.56,20240822,77500,19.10,20250409,0.08,Y,005830,500,354 억,,32485653,N,N,5862,N,00,N
20250509,160205,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,90200,-600,5,-0.66,14464726600,159932,72.30,91600,91600,90000,118000,63600,90800,90443.02,45.91,5332,-48922,92333,91566,90933,90166,89533,91950,90550,354,27200,500,69000,100,1,70800000,63862,3.45,0.68,12,0.23,26152.00,133463.00,124000,20240822,-27.26,77500,20250409,16.39,104900,-14.01,20250103,77500,16.39,20250409,124000,-27.26,20240822,77500,16.39,20250409,0.08,Y,005830,500,354 억,,32506767,N,N,5862,N,00,N
20250509,150206,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,90400,-400,5,-0.44,11998431200,132625,59.96,91600,91600,90000,118000,63600,90800,90468.85,45.91,5332,-43191,92333,91566,90933,90166,89533,91950,90550,354,27200,500,69000,100,1,70800000,64003,3.46,0.68,12,0.19,26152.00,133463.00,124000,20240822,-27.10,77500,20250409,16.65,104900,-13.82,20250103,77500,16.65,20250409,124000,-27.10,20240822,77500,16.65,20250409,0.08,Y,005830,500,354 억,,32506767,N,N,6117,N,00,N
20250509,140205,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,90200,-600,5,-0.66,9649597500,106592,48.19,91600,91600,90100,118000,63600,90800,90528.35,45.91,5332,-35511,92333,91566,90933,90166,89533,91950,90550,354,27200,500,69000,100,1,70800000,63862,3.45,0.68,12,0.15,26152.00,133463.00,124000,20240822,-27.26,77500,20250409,16.39,104900,-14.01,20250103,77500,16.39,20250409,124000,-27.26,20240822,77500,16.39,20250409,0.08,Y,005830,500,354 억,,32506767,N,N,6117,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 20250512 160205 55 20.00 KOSPI200 보험 N N N Y 40 N 92300 2100 2 2.33 18024513300 195618 104.09 91000 92900 91000 117200 63200 90200 92141.38 45.88 0 32662 92200 91200 90600 89600 89000 90900 89300 354 27000 500 68550 100 1 70800000 65348 3.53 0.69 12 0.28 26152.00 133463.00 124000 20240822 -25.56 77500 20250409 19.10 104900 -12.01 20250103 77500 19.10 20250409 124000 -25.56 20240822 77500 19.10 20250409 0.08 Y 005830 500 354 억 32485653 N N 1917 N 00 N
3 20250512 150206 55 20.00 KOSPI200 보험 N N N Y 40 N 91800 1600 2 1.77 15820582900 171705 91.37 91000 92900 91000 117200 63200 90200 92138.16 45.88 0 32838 92200 91200 90600 89600 89000 90900 89300 354 27000 500 68550 100 1 70800000 64994 3.51 0.69 12 0.24 26152.00 133463.00 124000 20240822 -25.97 77500 20250409 18.45 104900 -12.49 20250103 77500 18.45 20250409 124000 -25.97 20240822 77500 18.45 20250409 0.08 Y 005830 500 354 억 32485653 N N 5862 N 00 N
4 20250512 140206 55 20.00 KOSPI200 보험 N N N Y 40 N 92000 1800 2 2.00 13637656050 147984 78.74 91000 92900 91000 117200 63200 90200 92156.29 45.88 0 28170 92200 91200 90600 89600 89000 90900 89300 354 27000 500 68550 100 1 70800000 65136 3.52 0.69 12 0.21 26152.00 133463.00 124000 20240822 -25.81 77500 20250409 18.71 104900 -12.30 20250103 77500 18.71 20250409 124000 -25.81 20240822 77500 18.71 20250409 0.08 Y 005830 500 354 억 32485653 N N 5862 N 00 N
5 20250512 130206 55 20.00 KOSPI200 보험 N N N Y 40 N 91900 1700 2 1.88 11782215350 127844 68.03 91000 92900 91000 117200 63200 90200 92160.88 45.88 0 25276 92200 91200 90600 89600 89000 90900 89300 354 27000 500 68550 100 1 70800000 65065 3.51 0.69 12 0.18 26152.00 133463.00 124000 20240822 -25.89 77500 20250409 18.58 104900 -12.39 20250103 77500 18.58 20250409 124000 -25.89 20240822 77500 18.58 20250409 0.08 Y 005830 500 354 억 32485653 N N 5862 N 00 N
6 20250512 120206 55 20.00 KOSPI200 보험 N N N Y 40 N 91900 1700 2 1.88 10210896800 110734 58.92 91000 92900 91000 117200 63200 90200 92211.04 45.88 0 19857 92200 91200 90600 89600 89000 90900 89300 354 27000 500 68550 100 1 70800000 65065 3.51 0.69 12 0.16 26152.00 133463.00 124000 20240822 -25.89 77500 20250409 18.58 104900 -12.39 20250103 77500 18.58 20250409 124000 -25.89 20240822 77500 18.58 20250409 0.08 Y 005830 500 354 억 32485653 N N 5862 N 00 N
7 20250512 110206 55 20.00 KOSPI200 보험 N N N Y 40 N 91800 1600 2 1.77 7835878750 84887 45.17 91000 92900 91000 117200 63200 90200 92309.53 45.88 0 14602 92200 91200 90600 89600 89000 90900 89300 354 27000 500 68550 100 1 70800000 64994 3.51 0.69 12 0.12 26152.00 133463.00 124000 20240822 -25.97 77500 20250409 18.45 104900 -12.49 20250103 77500 18.45 20250409 124000 -25.97 20240822 77500 18.45 20250409 0.08 Y 005830 500 354 억 32485653 N N 5862 N 00 N
8 20250512 100206 55 20.00 KOSPI200 보험 N N N Y 40 N 92300 2100 2 2.33 5493084350 59413 31.61 91000 92900 91000 117200 63200 90200 92455.93 45.88 0 12459 92200 91200 90600 89600 89000 90900 89300 354 27000 500 68550 100 1 70800000 65348 3.53 0.69 12 0.08 26152.00 133463.00 124000 20240822 -25.56 77500 20250409 19.10 104900 -12.01 20250103 77500 19.10 20250409 124000 -25.56 20240822 77500 19.10 20250409 0.08 Y 005830 500 354 억 32485653 N N 5862 N 00 N
9 20250512 090206 55 20.00 KOSPI200 보험 N N N Y 40 N 92300 2100 2 2.33 440684700 4792 2.55 91000 92900 91000 117200 63200 90200 91962.58 45.88 0 1345 92200 91200 90600 89600 89000 90900 89300 354 27000 500 68550 100 1 70800000 65348 3.53 0.69 12 0.01 26152.00 133463.00 124000 20240822 -25.56 77500 20250409 19.10 104900 -12.01 20250103 77500 19.10 20250409 124000 -25.56 20240822 77500 19.10 20250409 0.08 Y 005830 500 354 억 32485653 N N 5862 N 00 N
10 20250509 160205 55 20.00 KOSPI200 보험 N N N Y 40 N 90200 -600 5 -0.66 14464726600 159932 72.30 91600 91600 90000 118000 63600 90800 90443.02 45.91 5332 -48922 92333 91566 90933 90166 89533 91950 90550 354 27200 500 69000 100 1 70800000 63862 3.45 0.68 12 0.23 26152.00 133463.00 124000 20240822 -27.26 77500 20250409 16.39 104900 -14.01 20250103 77500 16.39 20250409 124000 -27.26 20240822 77500 16.39 20250409 0.08 Y 005830 500 354 억 32506767 N N 5862 N 00 N
11 20250509 150206 55 20.00 KOSPI200 보험 N N N Y 40 N 90400 -400 5 -0.44 11998431200 132625 59.96 91600 91600 90000 118000 63600 90800 90468.85 45.91 5332 -43191 92333 91566 90933 90166 89533 91950 90550 354 27200 500 69000 100 1 70800000 64003 3.46 0.68 12 0.19 26152.00 133463.00 124000 20240822 -27.10 77500 20250409 16.65 104900 -13.82 20250103 77500 16.65 20250409 124000 -27.10 20240822 77500 16.65 20250409 0.08 Y 005830 500 354 억 32506767 N N 6117 N 00 N
12 20250509 140205 55 20.00 KOSPI200 보험 N N N Y 40 N 90200 -600 5 -0.66 9649597500 106592 48.19 91600 91600 90100 118000 63600 90800 90528.35 45.91 5332 -35511 92333 91566 90933 90166 89533 91950 90550 354 27200 500 69000 100 1 70800000 63862 3.45 0.68 12 0.15 26152.00 133463.00 124000 20240822 -27.26 77500 20250409 16.39 104900 -14.01 20250103 77500 16.39 20250409 124000 -27.26 20240822 77500 16.39 20250409 0.08 Y 005830 500 354 억 32506767 N N 6117 N 00 N