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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160212,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,100900,-2300,5,-2.23,23899977200,235734,210.22,102000,102300,100900,134100,72300,103200,101385.51,47.53,0,-73996,105400,104300,102800,101700,100200,104850,102250,354,30900,500,78430,100,1,70800000,71437,4.11,0.69,12,0.33,24556.00,146738.00,124000,20240822,-18.63,86200,20240419,17.05,104900,-3.81,20250103,90300,11.74,20250122,124000,-18.63,20240822,86200,17.05,20240419,0.02,N,005830,500,354 억,,33651352,N,N,41,N,00,N
20250219,150213,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,101000,-2200,5,-2.13,20538429400,202430,180.52,102000,102300,100900,134100,72300,103200,101459.42,47.53,0,-59419,105400,104300,102800,101700,100200,104850,102250,354,30900,500,78430,100,1,70800000,71508,4.11,0.69,12,0.29,24556.00,146738.00,124000,20240822,-18.55,86200,20240419,17.17,104900,-3.72,20250103,90300,11.85,20250122,124000,-18.55,20240822,86200,17.17,20240419,0.02,N,005830,500,354 억,,33651352,N,N,512,N,00,N
20250219,140212,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,101100,-2100,5,-2.03,16615035500,163607,145.90,102000,102300,101000,134100,72300,103200,101554.55,47.53,0,-50224,105400,104300,102800,101700,100200,104850,102250,354,30900,500,78430,100,1,70800000,71579,4.12,0.69,12,0.23,24556.00,146738.00,124000,20240822,-18.47,86200,20240419,17.29,104900,-3.62,20250103,90300,11.96,20250122,124000,-18.47,20240822,86200,17.29,20240419,0.02,N,005830,500,354 억,,33651352,N,N,512,N,00,N
20250219,130212,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,101700,-1500,5,-1.45,13359791500,131480,117.25,102000,102300,101000,134100,72300,103200,101610.83,47.53,0,-35938,105400,104300,102800,101700,100200,104850,102250,354,30900,500,78430,100,1,70800000,72004,4.14,0.69,12,0.19,24556.00,146738.00,124000,20240822,-17.98,86200,20240419,17.98,104900,-3.05,20250103,90300,12.62,20250122,124000,-17.98,20240822,86200,17.98,20240419,0.02,N,005830,500,354 억,,33651352,N,N,512,N,00,N
20250219,120212,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,101800,-1400,5,-1.36,11456950700,112800,100.59,102000,102300,101000,134100,72300,103200,101568.71,47.53,0,-31471,105400,104300,102800,101700,100200,104850,102250,354,30900,500,78430,100,1,70800000,72074,4.15,0.69,12,0.16,24556.00,146738.00,124000,20240822,-17.90,86200,20240419,18.10,104900,-2.96,20250103,90300,12.74,20250122,124000,-17.90,20240822,86200,18.10,20240419,0.02,N,005830,500,354 억,,33651352,N,N,512,N,00,N
20250219,110212,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,101300,-1900,5,-1.84,8697503300,85594,76.33,102000,102300,101000,134100,72300,103200,101613.47,47.53,0,-24832,105400,104300,102800,101700,100200,104850,102250,354,30900,500,78430,100,1,70800000,71720,4.13,0.69,12,0.12,24556.00,146738.00,124000,20240822,-18.31,86200,20240419,17.52,104900,-3.43,20250103,90300,12.18,20250122,124000,-18.31,20240822,86200,17.52,20240419,0.02,N,005830,500,354 억,,33651352,N,N,512,N,00,N
20250219,100212,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,102000,-1200,5,-1.16,6098019600,60055,53.56,102000,102300,101000,134100,72300,103200,101540.58,47.53,0,-16096,105400,104300,102800,101700,100200,104850,102250,354,30900,500,78430,100,1,70800000,72216,4.15,0.70,12,0.08,24556.00,146738.00,124000,20240822,-17.74,86200,20240419,18.33,104900,-2.76,20250103,90300,12.96,20250122,124000,-17.74,20240822,86200,18.33,20240419,0.02,N,005830,500,354 억,,33651352,N,N,512,N,00,N
20250219,090213,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,102000,-1200,5,-1.16,723531200,7108,6.34,102000,102300,101100,134100,72300,103200,101791.11,47.53,0,-1385,105400,104300,102800,101700,100200,104850,102250,354,30900,500,78430,100,1,70800000,72216,4.15,0.70,12,0.01,24556.00,146738.00,124000,20240822,-17.74,86200,20240419,18.33,104900,-2.76,20250103,90300,12.96,20250122,124000,-17.74,20240822,86200,18.33,20240419,0.02,N,005830,500,354 억,,33651352,N,N,512,N,00,N
20250218,160212,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,103200,300,2,0.29,10587095300,102672,127.23,101700,103900,101300,133700,72100,102900,103115.68,47.53,0,186,104833,103866,102333,101366,99833,104350,101850,354,30800,500,78200,100,1,70800000,73066,4.20,0.70,12,0.15,24556.00,146738.00,124000,20240822,-16.77,86200,20240419,19.72,104900,-1.62,20250103,90300,14.29,20250122,124000,-16.77,20240822,86200,19.72,20240419,0.03,N,005830,500,354 억,,33648248,N,N,512,N,00,N
20250218,150212,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,103400,500,2,0.49,8414950000,81663,101.20,101700,103700,101300,133700,72100,102900,103044.83,47.53,0,-1374,104833,103866,102333,101366,99833,104350,101850,354,30800,500,78200,100,1,70800000,73207,4.21,0.70,12,0.12,24556.00,146738.00,124000,20240822,-16.61,86200,20240419,19.95,104900,-1.43,20250103,90300,14.51,20250122,124000,-16.61,20240822,86200,19.95,20240419,0.03,N,005830,500,354 억,,33648248,N,N,467,N,00,N
20250218,140213,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,102900,0,3,0.00,6425959600,62383,77.31,101700,103700,101300,133700,72100,102900,103008.18,47.53,0,-1212,104833,103866,102333,101366,99833,104350,101850,354,30800,500,78200,100,1,70800000,72853,4.19,0.70,12,0.09,24556.00,146738.00,124000,20240822,-17.02,86200,20240419,19.37,104900,-1.91,20250103,90300,13.95,20250122,124000,-17.02,20240822,86200,19.37,20240419,0.03,N,005830,500,354 억,,33648248,N,N,467,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 20250219 160212 55 20.00 KOSPI200 보험 N N N Y 40 N 100900 -2300 5 -2.23 23899977200 235734 210.22 102000 102300 100900 134100 72300 103200 101385.51 47.53 0 -73996 105400 104300 102800 101700 100200 104850 102250 354 30900 500 78430 100 1 70800000 71437 4.11 0.69 12 0.33 24556.00 146738.00 124000 20240822 -18.63 86200 20240419 17.05 104900 -3.81 20250103 90300 11.74 20250122 124000 -18.63 20240822 86200 17.05 20240419 0.02 N 005830 500 354 억 33651352 N N 41 N 00 N
3 20250219 150213 55 20.00 KOSPI200 보험 N N N Y 40 N 101000 -2200 5 -2.13 20538429400 202430 180.52 102000 102300 100900 134100 72300 103200 101459.42 47.53 0 -59419 105400 104300 102800 101700 100200 104850 102250 354 30900 500 78430 100 1 70800000 71508 4.11 0.69 12 0.29 24556.00 146738.00 124000 20240822 -18.55 86200 20240419 17.17 104900 -3.72 20250103 90300 11.85 20250122 124000 -18.55 20240822 86200 17.17 20240419 0.02 N 005830 500 354 억 33651352 N N 512 N 00 N
4 20250219 140212 55 20.00 KOSPI200 보험 N N N Y 40 N 101100 -2100 5 -2.03 16615035500 163607 145.90 102000 102300 101000 134100 72300 103200 101554.55 47.53 0 -50224 105400 104300 102800 101700 100200 104850 102250 354 30900 500 78430 100 1 70800000 71579 4.12 0.69 12 0.23 24556.00 146738.00 124000 20240822 -18.47 86200 20240419 17.29 104900 -3.62 20250103 90300 11.96 20250122 124000 -18.47 20240822 86200 17.29 20240419 0.02 N 005830 500 354 억 33651352 N N 512 N 00 N
5 20250219 130212 55 20.00 KOSPI200 보험 N N N Y 40 N 101700 -1500 5 -1.45 13359791500 131480 117.25 102000 102300 101000 134100 72300 103200 101610.83 47.53 0 -35938 105400 104300 102800 101700 100200 104850 102250 354 30900 500 78430 100 1 70800000 72004 4.14 0.69 12 0.19 24556.00 146738.00 124000 20240822 -17.98 86200 20240419 17.98 104900 -3.05 20250103 90300 12.62 20250122 124000 -17.98 20240822 86200 17.98 20240419 0.02 N 005830 500 354 억 33651352 N N 512 N 00 N
6 20250219 120212 55 20.00 KOSPI200 보험 N N N Y 40 N 101800 -1400 5 -1.36 11456950700 112800 100.59 102000 102300 101000 134100 72300 103200 101568.71 47.53 0 -31471 105400 104300 102800 101700 100200 104850 102250 354 30900 500 78430 100 1 70800000 72074 4.15 0.69 12 0.16 24556.00 146738.00 124000 20240822 -17.90 86200 20240419 18.10 104900 -2.96 20250103 90300 12.74 20250122 124000 -17.90 20240822 86200 18.10 20240419 0.02 N 005830 500 354 억 33651352 N N 512 N 00 N
7 20250219 110212 55 20.00 KOSPI200 보험 N N N Y 40 N 101300 -1900 5 -1.84 8697503300 85594 76.33 102000 102300 101000 134100 72300 103200 101613.47 47.53 0 -24832 105400 104300 102800 101700 100200 104850 102250 354 30900 500 78430 100 1 70800000 71720 4.13 0.69 12 0.12 24556.00 146738.00 124000 20240822 -18.31 86200 20240419 17.52 104900 -3.43 20250103 90300 12.18 20250122 124000 -18.31 20240822 86200 17.52 20240419 0.02 N 005830 500 354 억 33651352 N N 512 N 00 N
8 20250219 100212 55 20.00 KOSPI200 보험 N N N Y 40 N 102000 -1200 5 -1.16 6098019600 60055 53.56 102000 102300 101000 134100 72300 103200 101540.58 47.53 0 -16096 105400 104300 102800 101700 100200 104850 102250 354 30900 500 78430 100 1 70800000 72216 4.15 0.70 12 0.08 24556.00 146738.00 124000 20240822 -17.74 86200 20240419 18.33 104900 -2.76 20250103 90300 12.96 20250122 124000 -17.74 20240822 86200 18.33 20240419 0.02 N 005830 500 354 억 33651352 N N 512 N 00 N
9 20250219 090213 55 20.00 KOSPI200 보험 N N N Y 40 N 102000 -1200 5 -1.16 723531200 7108 6.34 102000 102300 101100 134100 72300 103200 101791.11 47.53 0 -1385 105400 104300 102800 101700 100200 104850 102250 354 30900 500 78430 100 1 70800000 72216 4.15 0.70 12 0.01 24556.00 146738.00 124000 20240822 -17.74 86200 20240419 18.33 104900 -2.76 20250103 90300 12.96 20250122 124000 -17.74 20240822 86200 18.33 20240419 0.02 N 005830 500 354 억 33651352 N N 512 N 00 N
10 20250218 160212 55 20.00 KOSPI200 보험 N N N Y 40 N 103200 300 2 0.29 10587095300 102672 127.23 101700 103900 101300 133700 72100 102900 103115.68 47.53 0 186 104833 103866 102333 101366 99833 104350 101850 354 30800 500 78200 100 1 70800000 73066 4.20 0.70 12 0.15 24556.00 146738.00 124000 20240822 -16.77 86200 20240419 19.72 104900 -1.62 20250103 90300 14.29 20250122 124000 -16.77 20240822 86200 19.72 20240419 0.03 N 005830 500 354 억 33648248 N N 512 N 00 N
11 20250218 150212 55 20.00 KOSPI200 보험 N N N Y 40 N 103400 500 2 0.49 8414950000 81663 101.20 101700 103700 101300 133700 72100 102900 103044.83 47.53 0 -1374 104833 103866 102333 101366 99833 104350 101850 354 30800 500 78200 100 1 70800000 73207 4.21 0.70 12 0.12 24556.00 146738.00 124000 20240822 -16.61 86200 20240419 19.95 104900 -1.43 20250103 90300 14.51 20250122 124000 -16.61 20240822 86200 19.95 20240419 0.03 N 005830 500 354 억 33648248 N N 467 N 00 N
12 20250218 140213 55 20.00 KOSPI200 보험 N N N Y 40 N 102900 0 3 0.00 6425959600 62383 77.31 101700 103700 101300 133700 72100 102900 103008.18 47.53 0 -1212 104833 103866 102333 101366 99833 104350 101850 354 30800 500 78200 100 1 70800000 72853 4.19 0.70 12 0.09 24556.00 146738.00 124000 20240822 -17.02 86200 20240419 19.37 104900 -1.91 20250103 90300 13.95 20250122 124000 -17.02 20240822 86200 19.37 20240419 0.03 N 005830 500 354 억 33648248 N N 467 N 00 N