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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-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
20250306,160208,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,93400,700,2,0.76,12830722750,137507,65.90,93000,94000,92100,120500,64900,92700,93309.55,46.74,0,-31200,95766,94232,93066,91532,90366,95000,92300,354,27800,500,70450,100,1,70800000,66127,3.80,0.64,12,0.19,24556.00,146738.00,124000,20240822,-24.68,86200,20240419,8.35,104900,-10.96,20250103,90300,3.43,20250122,124000,-24.68,20240822,86200,8.35,20240419,0.08,N,005830,500,354 억,,33093093,N,N,194,N,00,N
20250306,150207,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,93600,900,2,0.97,9245063950,99135,47.51,93000,94000,92100,120500,64900,92700,93257.32,46.74,0,-24150,95766,94232,93066,91532,90366,95000,92300,354,27800,500,70450,100,1,70800000,66269,3.81,0.64,12,0.14,24556.00,146738.00,124000,20240822,-24.52,86200,20240419,8.58,104900,-10.77,20250103,90300,3.65,20250122,124000,-24.52,20240822,86200,8.58,20240419,0.08,N,005830,500,354 억,,33093093,N,N,1180,N,00,N
20250306,140208,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,93700,1000,2,1.08,7000376750,75146,36.02,93000,94000,92100,120500,64900,92700,93157.01,46.74,0,-10565,95766,94232,93066,91532,90366,95000,92300,354,27800,500,70450,100,1,70800000,66340,3.82,0.64,12,0.11,24556.00,146738.00,124000,20240822,-24.44,86200,20240419,8.70,104900,-10.68,20250103,90300,3.77,20250122,124000,-24.44,20240822,86200,8.70,20240419,0.08,N,005830,500,354 억,,33093093,N,N,1180,N,00,N
20250306,130207,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,93000,300,2,0.32,4853177650,52181,25.01,93000,93600,92100,120500,64900,92700,93006.60,46.74,0,-6615,95766,94232,93066,91532,90366,95000,92300,354,27800,500,70450,100,1,70800000,65844,3.79,0.63,12,0.07,24556.00,146738.00,124000,20240822,-25.00,86200,20240419,7.89,104900,-11.34,20250103,90300,2.99,20250122,124000,-25.00,20240822,86200,7.89,20240419,0.08,N,005830,500,354 억,,33093093,N,N,1180,N,00,N
20250306,120208,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,92900,200,2,0.22,3696294950,39724,19.04,93000,93600,92100,120500,64900,92700,93049.41,46.74,0,-3466,95766,94232,93066,91532,90366,95000,92300,354,27800,500,70450,100,1,70800000,65773,3.78,0.63,12,0.06,24556.00,146738.00,124000,20240822,-25.08,86200,20240419,7.77,104900,-11.44,20250103,90300,2.88,20250122,124000,-25.08,20240822,86200,7.77,20240419,0.08,N,005830,500,354 억,,33093093,N,N,1180,N,00,N
20250306,110207,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,93400,700,2,0.76,2817561700,30295,14.52,93000,93600,92100,120500,64900,92700,93004.18,46.74,0,-340,95766,94232,93066,91532,90366,95000,92300,354,27800,500,70450,100,1,70800000,66127,3.80,0.64,12,0.04,24556.00,146738.00,124000,20240822,-24.68,86200,20240419,8.35,104900,-10.96,20250103,90300,3.43,20250122,124000,-24.68,20240822,86200,8.35,20240419,0.08,N,005830,500,354 억,,33093093,N,N,1180,N,00,N
20250306,100208,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,93000,300,2,0.32,1837224450,19776,9.48,93000,93600,92100,120500,64900,92700,92901.72,46.74,0,-2873,95766,94232,93066,91532,90366,95000,92300,354,27800,500,70450,100,1,70800000,65844,3.79,0.63,12,0.03,24556.00,146738.00,124000,20240822,-25.00,86200,20240419,7.89,104900,-11.34,20250103,90300,2.99,20250122,124000,-25.00,20240822,86200,7.89,20240419,0.08,N,005830,500,354 억,,33093093,N,N,1180,N,00,N
20250306,090208,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,92700,0,3,0.00,173953700,1871,0.90,93000,93600,92700,120500,64900,92700,92973.65,46.74,0,-820,95766,94232,93066,91532,90366,95000,92300,354,27800,500,70450,100,1,70800000,65632,3.78,0.63,12,0.00,24556.00,146738.00,124000,20240822,-25.24,86200,20240419,7.54,104900,-11.63,20250103,90300,2.66,20250122,124000,-25.24,20240822,86200,7.54,20240419,0.08,N,005830,500,354 억,,33093093,N,N,1180,N,00,N
20250305,160206,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,92700,1000,2,1.09,19365041700,208408,96.15,92300,94600,91900,119200,64200,91700,92918.92,46.76,0,4244,94433,93066,91933,90566,89433,92500,90000,354,27500,500,69690,100,1,70800000,65632,3.78,0.63,12,0.29,24556.00,146738.00,124000,20240822,-25.24,86200,20240419,7.54,104900,-11.63,20250103,90300,2.66,20250122,124000,-25.24,20240822,86200,7.54,20240419,0.08,N,005830,500,354 억,,33104187,N,N,1180,N,00,N
20250305,150207,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,92600,900,2,0.98,15936103550,171402,79.08,92300,94600,91900,119200,64200,91700,92975.02,46.76,0,6779,94433,93066,91933,90566,89433,92500,90000,354,27500,500,69690,100,1,70800000,65561,3.77,0.63,12,0.24,24556.00,146738.00,124000,20240822,-25.32,86200,20240419,7.42,104900,-11.73,20250103,90300,2.55,20250122,124000,-25.32,20240822,86200,7.42,20240419,0.08,N,005830,500,354 억,,33104187,N,N,3075,N,00,N
20250305,140206,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,93100,1400,2,1.53,12971411250,139416,64.32,92300,94600,91900,119200,64200,91700,93041.05,46.76,0,10617,94433,93066,91933,90566,89433,92500,90000,354,27500,500,69690,100,1,70800000,65915,3.79,0.63,12,0.20,24556.00,146738.00,124000,20240822,-24.92,86200,20240419,8.00,104900,-11.25,20250103,90300,3.10,20250122,124000,-24.92,20240822,86200,8.00,20240419,0.08,N,005830,500,354 억,,33104187,N,N,3075,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 20250306 160208 55 20.00 KOSPI200 보험 N N N Y 40 N 93400 700 2 0.76 12830722750 137507 65.90 93000 94000 92100 120500 64900 92700 93309.55 46.74 0 -31200 95766 94232 93066 91532 90366 95000 92300 354 27800 500 70450 100 1 70800000 66127 3.80 0.64 12 0.19 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 0.08 N 005830 500 354 억 33093093 N N 194 N 00 N
3 20250306 150207 55 20.00 KOSPI200 보험 N N N Y 40 N 93600 900 2 0.97 9245063950 99135 47.51 93000 94000 92100 120500 64900 92700 93257.32 46.74 0 -24150 95766 94232 93066 91532 90366 95000 92300 354 27800 500 70450 100 1 70800000 66269 3.81 0.64 12 0.14 24556.00 146738.00 124000 20240822 -24.52 86200 20240419 8.58 104900 -10.77 20250103 90300 3.65 20250122 124000 -24.52 20240822 86200 8.58 20240419 0.08 N 005830 500 354 억 33093093 N N 1180 N 00 N
4 20250306 140208 55 20.00 KOSPI200 보험 N N N Y 40 N 93700 1000 2 1.08 7000376750 75146 36.02 93000 94000 92100 120500 64900 92700 93157.01 46.74 0 -10565 95766 94232 93066 91532 90366 95000 92300 354 27800 500 70450 100 1 70800000 66340 3.82 0.64 12 0.11 24556.00 146738.00 124000 20240822 -24.44 86200 20240419 8.70 104900 -10.68 20250103 90300 3.77 20250122 124000 -24.44 20240822 86200 8.70 20240419 0.08 N 005830 500 354 억 33093093 N N 1180 N 00 N
5 20250306 130207 55 20.00 KOSPI200 보험 N N N Y 40 N 93000 300 2 0.32 4853177650 52181 25.01 93000 93600 92100 120500 64900 92700 93006.60 46.74 0 -6615 95766 94232 93066 91532 90366 95000 92300 354 27800 500 70450 100 1 70800000 65844 3.79 0.63 12 0.07 24556.00 146738.00 124000 20240822 -25.00 86200 20240419 7.89 104900 -11.34 20250103 90300 2.99 20250122 124000 -25.00 20240822 86200 7.89 20240419 0.08 N 005830 500 354 억 33093093 N N 1180 N 00 N
6 20250306 120208 55 20.00 KOSPI200 보험 N N N Y 40 N 92900 200 2 0.22 3696294950 39724 19.04 93000 93600 92100 120500 64900 92700 93049.41 46.74 0 -3466 95766 94232 93066 91532 90366 95000 92300 354 27800 500 70450 100 1 70800000 65773 3.78 0.63 12 0.06 24556.00 146738.00 124000 20240822 -25.08 86200 20240419 7.77 104900 -11.44 20250103 90300 2.88 20250122 124000 -25.08 20240822 86200 7.77 20240419 0.08 N 005830 500 354 억 33093093 N N 1180 N 00 N
7 20250306 110207 55 20.00 KOSPI200 보험 N N N Y 40 N 93400 700 2 0.76 2817561700 30295 14.52 93000 93600 92100 120500 64900 92700 93004.18 46.74 0 -340 95766 94232 93066 91532 90366 95000 92300 354 27800 500 70450 100 1 70800000 66127 3.80 0.64 12 0.04 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 0.08 N 005830 500 354 억 33093093 N N 1180 N 00 N
8 20250306 100208 55 20.00 KOSPI200 보험 N N N Y 40 N 93000 300 2 0.32 1837224450 19776 9.48 93000 93600 92100 120500 64900 92700 92901.72 46.74 0 -2873 95766 94232 93066 91532 90366 95000 92300 354 27800 500 70450 100 1 70800000 65844 3.79 0.63 12 0.03 24556.00 146738.00 124000 20240822 -25.00 86200 20240419 7.89 104900 -11.34 20250103 90300 2.99 20250122 124000 -25.00 20240822 86200 7.89 20240419 0.08 N 005830 500 354 억 33093093 N N 1180 N 00 N
9 20250306 090208 55 20.00 KOSPI200 보험 N N N Y 40 N 92700 0 3 0.00 173953700 1871 0.90 93000 93600 92700 120500 64900 92700 92973.65 46.74 0 -820 95766 94232 93066 91532 90366 95000 92300 354 27800 500 70450 100 1 70800000 65632 3.78 0.63 12 0.00 24556.00 146738.00 124000 20240822 -25.24 86200 20240419 7.54 104900 -11.63 20250103 90300 2.66 20250122 124000 -25.24 20240822 86200 7.54 20240419 0.08 N 005830 500 354 억 33093093 N N 1180 N 00 N
10 20250305 160206 55 20.00 KOSPI200 보험 N N N Y 40 N 92700 1000 2 1.09 19365041700 208408 96.15 92300 94600 91900 119200 64200 91700 92918.92 46.76 0 4244 94433 93066 91933 90566 89433 92500 90000 354 27500 500 69690 100 1 70800000 65632 3.78 0.63 12 0.29 24556.00 146738.00 124000 20240822 -25.24 86200 20240419 7.54 104900 -11.63 20250103 90300 2.66 20250122 124000 -25.24 20240822 86200 7.54 20240419 0.08 N 005830 500 354 억 33104187 N N 1180 N 00 N
11 20250305 150207 55 20.00 KOSPI200 보험 N N N Y 40 N 92600 900 2 0.98 15936103550 171402 79.08 92300 94600 91900 119200 64200 91700 92975.02 46.76 0 6779 94433 93066 91933 90566 89433 92500 90000 354 27500 500 69690 100 1 70800000 65561 3.77 0.63 12 0.24 24556.00 146738.00 124000 20240822 -25.32 86200 20240419 7.42 104900 -11.73 20250103 90300 2.55 20250122 124000 -25.32 20240822 86200 7.42 20240419 0.08 N 005830 500 354 억 33104187 N N 3075 N 00 N
12 20250305 140206 55 20.00 KOSPI200 보험 N N N Y 40 N 93100 1400 2 1.53 12971411250 139416 64.32 92300 94600 91900 119200 64200 91700 93041.05 46.76 0 10617 94433 93066 91933 90566 89433 92500 90000 354 27500 500 69690 100 1 70800000 65915 3.79 0.63 12 0.20 24556.00 146738.00 124000 20240822 -24.92 86200 20240419 8.00 104900 -11.25 20250103 90300 3.10 20250122 124000 -24.92 20240822 86200 8.00 20240419 0.08 N 005830 500 354 억 33104187 N N 3075 N 00 N