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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160210,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,96100,-1100,5,-1.13,27414665150,284158,116.30,96300,97500,95600,126300,68100,97200,96477.09,46.52,0,-77928,100000,98600,96400,95000,92800,99300,95700,354,29100,500,73870,100,1,70800000,68039,3.91,0.65,12,0.40,24556.00,146738.00,124000,20240822,-22.50,86200,20240419,11.48,104900,-8.39,20250103,90300,6.42,20250122,124000,-22.50,20240822,86200,11.48,20240419,0.08,N,005830,500,354 억,,32932909,N,N,4271,N,00,N
20250313,150211,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,96300,-900,5,-0.93,14526022550,150040,61.41,96300,97500,96000,126300,68100,97200,96814.33,46.52,0,-42547,100000,98600,96400,95000,92800,99300,95700,354,29100,500,73870,100,1,70800000,68180,3.92,0.66,12,0.21,24556.00,146738.00,124000,20240822,-22.34,86200,20240419,11.72,104900,-8.20,20250103,90300,6.64,20250122,124000,-22.34,20240822,86200,11.72,20240419,0.08,N,005830,500,354 억,,32932909,N,N,384,N,00,N
20250313,140211,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,96600,-600,5,-0.62,11391365900,117568,48.12,96300,97500,96000,126300,68100,97200,96891.72,46.52,0,-28848,100000,98600,96400,95000,92800,99300,95700,354,29100,500,73870,100,1,70800000,68393,3.93,0.66,12,0.17,24556.00,146738.00,124000,20240822,-22.10,86200,20240419,12.06,104900,-7.91,20250103,90300,6.98,20250122,124000,-22.10,20240822,86200,12.06,20240419,0.08,N,005830,500,354 억,,32932909,N,N,384,N,00,N
20250313,130211,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,96500,-700,5,-0.72,9238132750,95311,39.01,96300,97500,96000,126300,68100,97200,96926.19,46.52,0,-24067,100000,98600,96400,95000,92800,99300,95700,354,29100,500,73870,100,1,70800000,68322,3.93,0.66,12,0.13,24556.00,146738.00,124000,20240822,-22.18,86200,20240419,11.95,104900,-8.01,20250103,90300,6.87,20250122,124000,-22.18,20240822,86200,11.95,20240419,0.08,N,005830,500,354 억,,32932909,N,N,384,N,00,N
20250313,120211,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,97300,100,2,0.10,6855808750,70739,28.95,96300,97500,96000,126300,68100,97200,96916.95,46.52,0,-15998,100000,98600,96400,95000,92800,99300,95700,354,29100,500,73870,100,1,70800000,68888,3.96,0.66,12,0.10,24556.00,146738.00,124000,20240822,-21.53,86200,20240419,12.88,104900,-7.24,20250103,90300,7.75,20250122,124000,-21.53,20240822,86200,12.88,20240419,0.08,N,005830,500,354 억,,32932909,N,N,384,N,00,N
20250313,110211,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,97200,0,3,0.00,5041283050,52091,21.32,96300,97400,96000,126300,68100,97200,96778.38,46.52,0,-12958,100000,98600,96400,95000,92800,99300,95700,354,29100,500,73870,100,1,70800000,68818,3.96,0.66,12,0.07,24556.00,146738.00,124000,20240822,-21.61,86200,20240419,12.76,104900,-7.34,20250103,90300,7.64,20250122,124000,-21.61,20240822,86200,12.76,20240419,0.08,N,005830,500,354 억,,32932909,N,N,384,N,00,N
20250313,100210,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,96650,-550,5,-0.57,3299933800,34115,13.96,96300,97400,96000,126300,68100,97200,96729.69,46.52,0,-7374,100000,98600,96400,95000,92800,99300,95700,354,29100,500,73870,100,1,70800000,68428,3.94,0.66,12,0.05,24556.00,146738.00,124000,20240822,-22.06,86200,20240419,12.12,104900,-7.86,20250103,90300,7.03,20250122,124000,-22.06,20240822,86200,12.12,20240419,0.08,N,005830,500,354 억,,32932909,N,N,384,N,00,N
20250313,090211,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,96500,-700,5,-0.72,417776400,4338,1.78,96300,97000,96000,126300,68100,97200,96306.02,46.52,0,-1792,100000,98600,96400,95000,92800,99300,95700,354,29100,500,73870,100,1,70800000,68322,3.93,0.66,12,0.01,24556.00,146738.00,124000,20240822,-22.18,86200,20240419,11.95,104900,-8.01,20250103,90300,6.87,20250122,124000,-22.18,20240822,86200,11.95,20240419,0.08,N,005830,500,354 억,,32932909,N,N,384,N,00,N
20250312,160209,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,97200,3600,2,3.85,22700151900,236254,124.08,94800,97800,94200,121600,65600,93600,96083.09,46.51,0,2053,95800,94700,93300,92200,90800,95250,92750,354,28000,500,71130,100,1,70800000,68818,3.96,0.66,12,0.33,24556.00,146738.00,124000,20240822,-21.61,86200,20240419,12.76,104900,-7.34,20250103,90300,7.64,20250122,124000,-21.61,20240822,86200,12.76,20240419,0.08,N,005830,500,354 억,,32928694,N,N,384,N,00,N
20250312,150211,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,97500,3900,2,4.17,17898746750,186971,98.20,94800,97800,94200,121600,65600,93600,95730.07,46.51,0,5812,95800,94700,93300,92200,90800,95250,92750,354,28000,500,71130,100,1,70800000,69030,3.97,0.66,12,0.26,24556.00,146738.00,124000,20240822,-21.37,86200,20240419,13.11,104900,-7.05,20250103,90300,7.97,20250122,124000,-21.37,20240822,86200,13.11,20240419,0.08,N,005830,500,354 억,,32928694,N,N,212,N,00,N
20250312,140210,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,95800,2200,2,2.35,12427182150,130470,68.52,94800,96500,94200,121600,65600,93600,95249.35,46.51,0,859,95800,94700,93300,92200,90800,95250,92750,354,28000,500,71130,100,1,70800000,67826,3.90,0.65,12,0.18,24556.00,146738.00,124000,20240822,-22.74,86200,20240419,11.14,104900,-8.67,20250103,90300,6.09,20250122,124000,-22.74,20240822,86200,11.14,20240419,0.08,N,005830,500,354 억,,32928694,N,N,212,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 20250313 160210 55 20.00 KOSPI200 보험 N N N Y 40 N 96100 -1100 5 -1.13 27414665150 284158 116.30 96300 97500 95600 126300 68100 97200 96477.09 46.52 0 -77928 100000 98600 96400 95000 92800 99300 95700 354 29100 500 73870 100 1 70800000 68039 3.91 0.65 12 0.40 24556.00 146738.00 124000 20240822 -22.50 86200 20240419 11.48 104900 -8.39 20250103 90300 6.42 20250122 124000 -22.50 20240822 86200 11.48 20240419 0.08 N 005830 500 354 억 32932909 N N 4271 N 00 N
3 20250313 150211 55 20.00 KOSPI200 보험 N N N Y 40 N 96300 -900 5 -0.93 14526022550 150040 61.41 96300 97500 96000 126300 68100 97200 96814.33 46.52 0 -42547 100000 98600 96400 95000 92800 99300 95700 354 29100 500 73870 100 1 70800000 68180 3.92 0.66 12 0.21 24556.00 146738.00 124000 20240822 -22.34 86200 20240419 11.72 104900 -8.20 20250103 90300 6.64 20250122 124000 -22.34 20240822 86200 11.72 20240419 0.08 N 005830 500 354 억 32932909 N N 384 N 00 N
4 20250313 140211 55 20.00 KOSPI200 보험 N N N Y 40 N 96600 -600 5 -0.62 11391365900 117568 48.12 96300 97500 96000 126300 68100 97200 96891.72 46.52 0 -28848 100000 98600 96400 95000 92800 99300 95700 354 29100 500 73870 100 1 70800000 68393 3.93 0.66 12 0.17 24556.00 146738.00 124000 20240822 -22.10 86200 20240419 12.06 104900 -7.91 20250103 90300 6.98 20250122 124000 -22.10 20240822 86200 12.06 20240419 0.08 N 005830 500 354 억 32932909 N N 384 N 00 N
5 20250313 130211 55 20.00 KOSPI200 보험 N N N Y 40 N 96500 -700 5 -0.72 9238132750 95311 39.01 96300 97500 96000 126300 68100 97200 96926.19 46.52 0 -24067 100000 98600 96400 95000 92800 99300 95700 354 29100 500 73870 100 1 70800000 68322 3.93 0.66 12 0.13 24556.00 146738.00 124000 20240822 -22.18 86200 20240419 11.95 104900 -8.01 20250103 90300 6.87 20250122 124000 -22.18 20240822 86200 11.95 20240419 0.08 N 005830 500 354 억 32932909 N N 384 N 00 N
6 20250313 120211 55 20.00 KOSPI200 보험 N N N Y 40 N 97300 100 2 0.10 6855808750 70739 28.95 96300 97500 96000 126300 68100 97200 96916.95 46.52 0 -15998 100000 98600 96400 95000 92800 99300 95700 354 29100 500 73870 100 1 70800000 68888 3.96 0.66 12 0.10 24556.00 146738.00 124000 20240822 -21.53 86200 20240419 12.88 104900 -7.24 20250103 90300 7.75 20250122 124000 -21.53 20240822 86200 12.88 20240419 0.08 N 005830 500 354 억 32932909 N N 384 N 00 N
7 20250313 110211 55 20.00 KOSPI200 보험 N N N Y 40 N 97200 0 3 0.00 5041283050 52091 21.32 96300 97400 96000 126300 68100 97200 96778.38 46.52 0 -12958 100000 98600 96400 95000 92800 99300 95700 354 29100 500 73870 100 1 70800000 68818 3.96 0.66 12 0.07 24556.00 146738.00 124000 20240822 -21.61 86200 20240419 12.76 104900 -7.34 20250103 90300 7.64 20250122 124000 -21.61 20240822 86200 12.76 20240419 0.08 N 005830 500 354 억 32932909 N N 384 N 00 N
8 20250313 100210 55 20.00 KOSPI200 보험 N N N Y 40 N 96650 -550 5 -0.57 3299933800 34115 13.96 96300 97400 96000 126300 68100 97200 96729.69 46.52 0 -7374 100000 98600 96400 95000 92800 99300 95700 354 29100 500 73870 100 1 70800000 68428 3.94 0.66 12 0.05 24556.00 146738.00 124000 20240822 -22.06 86200 20240419 12.12 104900 -7.86 20250103 90300 7.03 20250122 124000 -22.06 20240822 86200 12.12 20240419 0.08 N 005830 500 354 억 32932909 N N 384 N 00 N
9 20250313 090211 55 20.00 KOSPI200 보험 N N N Y 40 N 96500 -700 5 -0.72 417776400 4338 1.78 96300 97000 96000 126300 68100 97200 96306.02 46.52 0 -1792 100000 98600 96400 95000 92800 99300 95700 354 29100 500 73870 100 1 70800000 68322 3.93 0.66 12 0.01 24556.00 146738.00 124000 20240822 -22.18 86200 20240419 11.95 104900 -8.01 20250103 90300 6.87 20250122 124000 -22.18 20240822 86200 11.95 20240419 0.08 N 005830 500 354 억 32932909 N N 384 N 00 N
10 20250312 160209 55 20.00 KOSPI200 보험 N N N Y 40 N 97200 3600 2 3.85 22700151900 236254 124.08 94800 97800 94200 121600 65600 93600 96083.09 46.51 0 2053 95800 94700 93300 92200 90800 95250 92750 354 28000 500 71130 100 1 70800000 68818 3.96 0.66 12 0.33 24556.00 146738.00 124000 20240822 -21.61 86200 20240419 12.76 104900 -7.34 20250103 90300 7.64 20250122 124000 -21.61 20240822 86200 12.76 20240419 0.08 N 005830 500 354 억 32928694 N N 384 N 00 N
11 20250312 150211 55 20.00 KOSPI200 보험 N N N Y 40 N 97500 3900 2 4.17 17898746750 186971 98.20 94800 97800 94200 121600 65600 93600 95730.07 46.51 0 5812 95800 94700 93300 92200 90800 95250 92750 354 28000 500 71130 100 1 70800000 69030 3.97 0.66 12 0.26 24556.00 146738.00 124000 20240822 -21.37 86200 20240419 13.11 104900 -7.05 20250103 90300 7.97 20250122 124000 -21.37 20240822 86200 13.11 20240419 0.08 N 005830 500 354 억 32928694 N N 212 N 00 N
12 20250312 140210 55 20.00 KOSPI200 보험 N N N Y 40 N 95800 2200 2 2.35 12427182150 130470 68.52 94800 96500 94200 121600 65600 93600 95249.35 46.51 0 859 95800 94700 93300 92200 90800 95250 92750 354 28000 500 71130 100 1 70800000 67826 3.90 0.65 12 0.18 24556.00 146738.00 124000 20240822 -22.74 86200 20240419 11.14 104900 -8.67 20250103 90300 6.09 20250122 124000 -22.74 20240822 86200 11.14 20240419 0.08 N 005830 500 354 억 32928694 N N 212 N 00 N