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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160214,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,98900,-1900,5,-1.88,13936786100,140694,80.90,101300,101300,98400,131000,70600,100800,99057.43,47.46,0,-36528,102800,101800,100800,99800,98800,102300,100300,354,30200,500,76600,100,1,70800000,70021,4.03,0.67,12,0.20,24556.00,146738.00,124000,20240822,-20.24,86200,20240419,14.73,104900,-5.72,20250103,90300,9.52,20250122,124000,-20.24,20240822,86200,14.73,20240419,0.03,N,005830,500,354 억,,33602999,N,N,190,N,00,N
20250221,150214,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,98900,-1900,5,-1.88,12161005000,122738,70.58,101300,101300,98400,131000,70600,100800,99081.01,47.46,0,-36761,102800,101800,100800,99800,98800,102300,100300,354,30200,500,76600,100,1,70800000,70021,4.03,0.67,12,0.17,24556.00,146738.00,124000,20240822,-20.24,86200,20240419,14.73,104900,-5.72,20250103,90300,9.52,20250122,124000,-20.24,20240822,86200,14.73,20240419,0.03,N,005830,500,354 억,,33602999,N,N,13,N,00,N
20250221,140213,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,98700,-2100,5,-2.08,10264912000,103547,59.54,101300,101300,98400,131000,70600,100800,99132.88,47.46,0,-35122,102800,101800,100800,99800,98800,102300,100300,354,30200,500,76600,100,1,70800000,69880,4.02,0.67,12,0.15,24556.00,146738.00,124000,20240822,-20.40,86200,20240419,14.50,104900,-5.91,20250103,90300,9.30,20250122,124000,-20.40,20240822,86200,14.50,20240419,0.03,N,005830,500,354 억,,33602999,N,N,13,N,00,N
20250221,130213,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,98900,-1900,5,-1.88,8339000200,84046,48.33,101300,101300,98400,131000,70600,100800,99219.48,47.46,0,-30518,102800,101800,100800,99800,98800,102300,100300,354,30200,500,76600,100,1,70800000,70021,4.03,0.67,12,0.12,24556.00,146738.00,124000,20240822,-20.24,86200,20240419,14.73,104900,-5.72,20250103,90300,9.52,20250122,124000,-20.24,20240822,86200,14.73,20240419,0.03,N,005830,500,354 억,,33602999,N,N,13,N,00,N
20250221,120214,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,98800,-2000,5,-1.98,7257589400,73096,42.03,101300,101300,98400,131000,70600,100800,99288.46,47.46,0,-29681,102800,101800,100800,99800,98800,102300,100300,354,30200,500,76600,100,1,70800000,69950,4.02,0.67,12,0.10,24556.00,146738.00,124000,20240822,-20.32,86200,20240419,14.62,104900,-5.82,20250103,90300,9.41,20250122,124000,-20.32,20240822,86200,14.62,20240419,0.03,N,005830,500,354 억,,33602999,N,N,13,N,00,N
20250221,110214,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,98600,-2200,5,-2.18,5985743600,60212,34.62,101300,101300,98400,131000,70600,100800,99411.14,47.46,0,-27615,102800,101800,100800,99800,98800,102300,100300,354,30200,500,76600,100,1,70800000,69809,4.02,0.67,12,0.09,24556.00,146738.00,124000,20240822,-20.48,86200,20240419,14.39,104900,-6.01,20250103,90300,9.19,20250122,124000,-20.48,20240822,86200,14.39,20240419,0.03,N,005830,500,354 억,,33602999,N,N,13,N,00,N
20250221,100214,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,99600,-1200,5,-1.19,2373361800,23677,13.61,101300,101300,99300,131000,70600,100800,100239.13,47.46,0,-9515,102800,101800,100800,99800,98800,102300,100300,354,30200,500,76600,100,1,70800000,70517,4.06,0.68,12,0.03,24556.00,146738.00,124000,20240822,-19.68,86200,20240419,15.55,104900,-5.05,20250103,90300,10.30,20250122,124000,-19.68,20240822,86200,15.55,20240419,0.03,N,005830,500,354 억,,33602999,N,N,13,N,00,N
20250221,090214,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,101200,400,2,0.40,326765600,3236,1.86,101300,101300,100000,131000,70600,100800,100978.24,47.46,0,-1080,102800,101800,100800,99800,98800,102300,100300,354,30200,500,76600,100,1,70800000,71650,4.12,0.69,12,0.00,24556.00,146738.00,124000,20240822,-18.39,86200,20240419,17.40,104900,-3.53,20250103,90300,12.07,20250122,124000,-18.39,20240822,86200,17.40,20240419,0.03,N,005830,500,354 억,,33602999,N,N,13,N,00,N
20250220,160213,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,100800,-100,5,-0.10,16165343000,160483,68.06,99900,101800,99800,131100,70700,100900,100729.29,47.46,0,12120,102766,101832,101366,100432,99966,101600,100200,354,30200,500,76680,100,1,70800000,71366,4.10,0.69,12,0.23,24556.00,146738.00,124000,20240822,-18.71,86200,20240419,16.94,104900,-3.91,20250103,90300,11.63,20250122,124000,-18.71,20240822,86200,16.94,20240419,0.03,N,005830,500,354 억,,33603621,N,N,13,N,00,N
20250220,150213,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,100600,-300,5,-0.30,13113111000,130163,55.20,99900,101800,99800,131100,70700,100900,100743.77,47.46,0,16132,102766,101832,101366,100432,99966,101600,100200,354,30200,500,76680,100,1,70800000,71225,4.10,0.69,12,0.18,24556.00,146738.00,124000,20240822,-18.87,86200,20240419,16.71,104900,-4.10,20250103,90300,11.41,20250122,124000,-18.87,20240822,86200,16.71,20240419,0.03,N,005830,500,354 억,,33603621,N,N,41,N,00,N
20250220,140214,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,100700,-200,5,-0.20,10802758200,107170,45.45,99900,101800,99800,131100,70700,100900,100800.21,47.46,0,13771,102766,101832,101366,100432,99966,101600,100200,354,30200,500,76680,100,1,70800000,71296,4.10,0.69,12,0.15,24556.00,146738.00,124000,20240822,-18.79,86200,20240419,16.82,104900,-4.00,20250103,90300,11.52,20250122,124000,-18.79,20240822,86200,16.82,20240419,0.03,N,005830,500,354 억,,33603621,N,N,41,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 20250221 160214 55 20.00 KOSPI200 보험 N N N Y 40 N 98900 -1900 5 -1.88 13936786100 140694 80.90 101300 101300 98400 131000 70600 100800 99057.43 47.46 0 -36528 102800 101800 100800 99800 98800 102300 100300 354 30200 500 76600 100 1 70800000 70021 4.03 0.67 12 0.20 24556.00 146738.00 124000 20240822 -20.24 86200 20240419 14.73 104900 -5.72 20250103 90300 9.52 20250122 124000 -20.24 20240822 86200 14.73 20240419 0.03 N 005830 500 354 억 33602999 N N 190 N 00 N
3 20250221 150214 55 20.00 KOSPI200 보험 N N N Y 40 N 98900 -1900 5 -1.88 12161005000 122738 70.58 101300 101300 98400 131000 70600 100800 99081.01 47.46 0 -36761 102800 101800 100800 99800 98800 102300 100300 354 30200 500 76600 100 1 70800000 70021 4.03 0.67 12 0.17 24556.00 146738.00 124000 20240822 -20.24 86200 20240419 14.73 104900 -5.72 20250103 90300 9.52 20250122 124000 -20.24 20240822 86200 14.73 20240419 0.03 N 005830 500 354 억 33602999 N N 13 N 00 N
4 20250221 140213 55 20.00 KOSPI200 보험 N N N Y 40 N 98700 -2100 5 -2.08 10264912000 103547 59.54 101300 101300 98400 131000 70600 100800 99132.88 47.46 0 -35122 102800 101800 100800 99800 98800 102300 100300 354 30200 500 76600 100 1 70800000 69880 4.02 0.67 12 0.15 24556.00 146738.00 124000 20240822 -20.40 86200 20240419 14.50 104900 -5.91 20250103 90300 9.30 20250122 124000 -20.40 20240822 86200 14.50 20240419 0.03 N 005830 500 354 억 33602999 N N 13 N 00 N
5 20250221 130213 55 20.00 KOSPI200 보험 N N N Y 40 N 98900 -1900 5 -1.88 8339000200 84046 48.33 101300 101300 98400 131000 70600 100800 99219.48 47.46 0 -30518 102800 101800 100800 99800 98800 102300 100300 354 30200 500 76600 100 1 70800000 70021 4.03 0.67 12 0.12 24556.00 146738.00 124000 20240822 -20.24 86200 20240419 14.73 104900 -5.72 20250103 90300 9.52 20250122 124000 -20.24 20240822 86200 14.73 20240419 0.03 N 005830 500 354 억 33602999 N N 13 N 00 N
6 20250221 120214 55 20.00 KOSPI200 보험 N N N Y 40 N 98800 -2000 5 -1.98 7257589400 73096 42.03 101300 101300 98400 131000 70600 100800 99288.46 47.46 0 -29681 102800 101800 100800 99800 98800 102300 100300 354 30200 500 76600 100 1 70800000 69950 4.02 0.67 12 0.10 24556.00 146738.00 124000 20240822 -20.32 86200 20240419 14.62 104900 -5.82 20250103 90300 9.41 20250122 124000 -20.32 20240822 86200 14.62 20240419 0.03 N 005830 500 354 억 33602999 N N 13 N 00 N
7 20250221 110214 55 20.00 KOSPI200 보험 N N N Y 40 N 98600 -2200 5 -2.18 5985743600 60212 34.62 101300 101300 98400 131000 70600 100800 99411.14 47.46 0 -27615 102800 101800 100800 99800 98800 102300 100300 354 30200 500 76600 100 1 70800000 69809 4.02 0.67 12 0.09 24556.00 146738.00 124000 20240822 -20.48 86200 20240419 14.39 104900 -6.01 20250103 90300 9.19 20250122 124000 -20.48 20240822 86200 14.39 20240419 0.03 N 005830 500 354 억 33602999 N N 13 N 00 N
8 20250221 100214 55 20.00 KOSPI200 보험 N N N Y 40 N 99600 -1200 5 -1.19 2373361800 23677 13.61 101300 101300 99300 131000 70600 100800 100239.13 47.46 0 -9515 102800 101800 100800 99800 98800 102300 100300 354 30200 500 76600 100 1 70800000 70517 4.06 0.68 12 0.03 24556.00 146738.00 124000 20240822 -19.68 86200 20240419 15.55 104900 -5.05 20250103 90300 10.30 20250122 124000 -19.68 20240822 86200 15.55 20240419 0.03 N 005830 500 354 억 33602999 N N 13 N 00 N
9 20250221 090214 55 20.00 KOSPI200 보험 N N N Y 40 N 101200 400 2 0.40 326765600 3236 1.86 101300 101300 100000 131000 70600 100800 100978.24 47.46 0 -1080 102800 101800 100800 99800 98800 102300 100300 354 30200 500 76600 100 1 70800000 71650 4.12 0.69 12 0.00 24556.00 146738.00 124000 20240822 -18.39 86200 20240419 17.40 104900 -3.53 20250103 90300 12.07 20250122 124000 -18.39 20240822 86200 17.40 20240419 0.03 N 005830 500 354 억 33602999 N N 13 N 00 N
10 20250220 160213 55 20.00 KOSPI200 보험 N N N Y 40 N 100800 -100 5 -0.10 16165343000 160483 68.06 99900 101800 99800 131100 70700 100900 100729.29 47.46 0 12120 102766 101832 101366 100432 99966 101600 100200 354 30200 500 76680 100 1 70800000 71366 4.10 0.69 12 0.23 24556.00 146738.00 124000 20240822 -18.71 86200 20240419 16.94 104900 -3.91 20250103 90300 11.63 20250122 124000 -18.71 20240822 86200 16.94 20240419 0.03 N 005830 500 354 억 33603621 N N 13 N 00 N
11 20250220 150213 55 20.00 KOSPI200 보험 N N N Y 40 N 100600 -300 5 -0.30 13113111000 130163 55.20 99900 101800 99800 131100 70700 100900 100743.77 47.46 0 16132 102766 101832 101366 100432 99966 101600 100200 354 30200 500 76680 100 1 70800000 71225 4.10 0.69 12 0.18 24556.00 146738.00 124000 20240822 -18.87 86200 20240419 16.71 104900 -4.10 20250103 90300 11.41 20250122 124000 -18.87 20240822 86200 16.71 20240419 0.03 N 005830 500 354 억 33603621 N N 41 N 00 N
12 20250220 140214 55 20.00 KOSPI200 보험 N N N Y 40 N 100700 -200 5 -0.20 10802758200 107170 45.45 99900 101800 99800 131100 70700 100900 100800.21 47.46 0 13771 102766 101832 101366 100432 99966 101600 100200 354 30200 500 76680 100 1 70800000 71296 4.10 0.69 12 0.15 24556.00 146738.00 124000 20240822 -18.79 86200 20240419 16.82 104900 -4.00 20250103 90300 11.52 20250122 124000 -18.79 20240822 86200 16.82 20240419 0.03 N 005830 500 354 억 33603621 N N 41 N 00 N