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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160209,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,101000,800,2,0.80,13686852400,135154,82.73,101200,102000,100400,130200,70200,100200,101268.64,47.62,0,-46132,103133,101666,100733,99266,98333,101200,98800,354,30000,500,76150,100,1,70800000,71508,4.11,0.69,12,0.19,24556.00,146738.00,124000,20240822,-18.55,84200,20240130,19.95,104900,-3.72,20250103,90300,11.85,20250122,124000,-18.55,20240822,86200,17.17,20240419,0.03,N,005830,500,354 억,,33712442,N,N,67,N,00,N
20250212,150208,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,101000,800,2,0.80,11227456400,110805,67.83,101200,102000,100400,130200,70200,100200,101326.26,47.62,0,-38009,103133,101666,100733,99266,98333,101200,98800,354,30000,500,76150,100,1,70800000,71508,4.11,0.69,12,0.16,24556.00,146738.00,124000,20240822,-18.55,84200,20240130,19.95,104900,-3.72,20250103,90300,11.85,20250122,124000,-18.55,20240822,86200,17.17,20240419,0.03,N,005830,500,354 억,,33712442,N,N,251,N,00,N
20250212,140209,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,101400,1200,2,1.20,9635221500,95063,58.19,101200,102000,100400,130200,70200,100200,101356.17,47.62,0,-31205,103133,101666,100733,99266,98333,101200,98800,354,30000,500,76150,100,1,70800000,71791,4.13,0.69,12,0.13,24556.00,146738.00,124000,20240822,-18.23,84200,20240130,20.43,104900,-3.34,20250103,90300,12.29,20250122,124000,-18.23,20240822,86200,17.63,20240419,0.03,N,005830,500,354 억,,33712442,N,N,251,N,00,N
20250212,130209,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,101700,1500,2,1.50,7792153400,76856,47.04,101200,102000,100400,130200,70200,100200,101386.40,47.62,0,-20608,103133,101666,100733,99266,98333,101200,98800,354,30000,500,76150,100,1,70800000,72004,4.14,0.69,12,0.11,24556.00,146738.00,124000,20240822,-17.98,84200,20240130,20.78,104900,-3.05,20250103,90300,12.62,20250122,124000,-17.98,20240822,86200,17.98,20240419,0.03,N,005830,500,354 억,,33712442,N,N,251,N,00,N
20250212,120209,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,101600,1400,2,1.40,6630912400,65427,40.05,101200,102000,100400,130200,70200,100200,101348.26,47.62,0,-15237,103133,101666,100733,99266,98333,101200,98800,354,30000,500,76150,100,1,70800000,71933,4.14,0.69,12,0.09,24556.00,146738.00,124000,20240822,-18.06,84200,20240130,20.67,104900,-3.15,20250103,90300,12.51,20250122,124000,-18.06,20240822,86200,17.87,20240419,0.03,N,005830,500,354 억,,33712442,N,N,251,N,00,N
20250212,110209,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,101400,1200,2,1.20,5524875600,54529,33.38,101200,102000,100400,130200,70200,100200,101319.95,47.62,0,-10848,103133,101666,100733,99266,98333,101200,98800,354,30000,500,76150,100,1,70800000,71791,4.13,0.69,12,0.08,24556.00,146738.00,124000,20240822,-18.23,84200,20240130,20.43,104900,-3.34,20250103,90300,12.29,20250122,124000,-18.23,20240822,86200,17.63,20240419,0.03,N,005830,500,354 억,,33712442,N,N,251,N,00,N
20250212,100209,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,101000,800,2,0.80,2237014300,22123,13.54,101200,101500,100400,130200,70200,100200,101117.13,47.62,0,-1488,103133,101666,100733,99266,98333,101200,98800,354,30000,500,76150,100,1,70800000,71508,4.11,0.69,12,0.03,24556.00,146738.00,124000,20240822,-18.55,84200,20240130,19.95,104900,-3.72,20250103,90300,11.85,20250122,124000,-18.55,20240822,86200,17.17,20240419,0.03,N,005830,500,354 억,,33712442,N,N,251,N,00,N
20250212,090210,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,101200,1000,2,1.00,161592900,1597,0.98,101200,101400,100600,130200,70200,100200,101185.28,47.62,0,361,103133,101666,100733,99266,98333,101200,98800,354,30000,500,76150,100,1,70800000,71650,4.12,0.69,12,0.00,24556.00,146738.00,124000,20240822,-18.39,84200,20240130,20.19,104900,-3.53,20250103,90300,12.07,20250122,124000,-18.39,20240822,86200,17.40,20240419,0.03,N,005830,500,354 억,,33712442,N,N,251,N,00,N
20250211,160208,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,100200,-400,5,-0.40,16455220700,163348,93.26,100500,102200,99800,130700,70500,100600,100737.35,47.62,0,-40157,103133,101866,101233,99966,99333,101550,99650,354,30100,500,76450,100,1,70800000,70942,4.08,0.68,12,0.23,24556.00,146738.00,124000,20240822,-19.19,80000,20240129,25.25,104900,-4.48,20250103,90300,10.96,20250122,124000,-19.19,20240822,86200,16.24,20240419,0.03,N,005830,500,354 억,,33715726,N,N,251,N,00,N
20250211,150209,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,100200,-400,5,-0.40,14361753100,142481,81.34,100500,102200,99800,130700,70500,100600,100797.67,47.62,0,-36094,103133,101866,101233,99966,99333,101550,99650,354,30100,500,76450,100,1,70800000,70942,4.08,0.68,12,0.20,24556.00,146738.00,124000,20240822,-19.19,80000,20240129,25.25,104900,-4.48,20250103,90300,10.96,20250122,124000,-19.19,20240822,86200,16.24,20240419,0.03,N,005830,500,354 억,,33715726,N,N,50,N,00,N
20250211,140209,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,100500,-100,5,-0.10,12013359700,119127,68.01,100500,102200,99800,130700,70500,100600,100844.98,47.62,0,-31359,103133,101866,101233,99966,99333,101550,99650,354,30100,500,76450,100,1,70800000,71154,4.09,0.68,12,0.17,24556.00,146738.00,124000,20240822,-18.95,80000,20240129,25.62,104900,-4.19,20250103,90300,11.30,20250122,124000,-18.95,20240822,86200,16.59,20240419,0.03,N,005830,500,354 억,,33715726,N,N,50,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 20250212 160209 55 20.00 KOSPI200 보험 N N N Y 40 N 101000 800 2 0.80 13686852400 135154 82.73 101200 102000 100400 130200 70200 100200 101268.64 47.62 0 -46132 103133 101666 100733 99266 98333 101200 98800 354 30000 500 76150 100 1 70800000 71508 4.11 0.69 12 0.19 24556.00 146738.00 124000 20240822 -18.55 84200 20240130 19.95 104900 -3.72 20250103 90300 11.85 20250122 124000 -18.55 20240822 86200 17.17 20240419 0.03 N 005830 500 354 억 33712442 N N 67 N 00 N
3 20250212 150208 55 20.00 KOSPI200 보험 N N N Y 40 N 101000 800 2 0.80 11227456400 110805 67.83 101200 102000 100400 130200 70200 100200 101326.26 47.62 0 -38009 103133 101666 100733 99266 98333 101200 98800 354 30000 500 76150 100 1 70800000 71508 4.11 0.69 12 0.16 24556.00 146738.00 124000 20240822 -18.55 84200 20240130 19.95 104900 -3.72 20250103 90300 11.85 20250122 124000 -18.55 20240822 86200 17.17 20240419 0.03 N 005830 500 354 억 33712442 N N 251 N 00 N
4 20250212 140209 55 20.00 KOSPI200 보험 N N N Y 40 N 101400 1200 2 1.20 9635221500 95063 58.19 101200 102000 100400 130200 70200 100200 101356.17 47.62 0 -31205 103133 101666 100733 99266 98333 101200 98800 354 30000 500 76150 100 1 70800000 71791 4.13 0.69 12 0.13 24556.00 146738.00 124000 20240822 -18.23 84200 20240130 20.43 104900 -3.34 20250103 90300 12.29 20250122 124000 -18.23 20240822 86200 17.63 20240419 0.03 N 005830 500 354 억 33712442 N N 251 N 00 N
5 20250212 130209 55 20.00 KOSPI200 보험 N N N Y 40 N 101700 1500 2 1.50 7792153400 76856 47.04 101200 102000 100400 130200 70200 100200 101386.40 47.62 0 -20608 103133 101666 100733 99266 98333 101200 98800 354 30000 500 76150 100 1 70800000 72004 4.14 0.69 12 0.11 24556.00 146738.00 124000 20240822 -17.98 84200 20240130 20.78 104900 -3.05 20250103 90300 12.62 20250122 124000 -17.98 20240822 86200 17.98 20240419 0.03 N 005830 500 354 억 33712442 N N 251 N 00 N
6 20250212 120209 55 20.00 KOSPI200 보험 N N N Y 40 N 101600 1400 2 1.40 6630912400 65427 40.05 101200 102000 100400 130200 70200 100200 101348.26 47.62 0 -15237 103133 101666 100733 99266 98333 101200 98800 354 30000 500 76150 100 1 70800000 71933 4.14 0.69 12 0.09 24556.00 146738.00 124000 20240822 -18.06 84200 20240130 20.67 104900 -3.15 20250103 90300 12.51 20250122 124000 -18.06 20240822 86200 17.87 20240419 0.03 N 005830 500 354 억 33712442 N N 251 N 00 N
7 20250212 110209 55 20.00 KOSPI200 보험 N N N Y 40 N 101400 1200 2 1.20 5524875600 54529 33.38 101200 102000 100400 130200 70200 100200 101319.95 47.62 0 -10848 103133 101666 100733 99266 98333 101200 98800 354 30000 500 76150 100 1 70800000 71791 4.13 0.69 12 0.08 24556.00 146738.00 124000 20240822 -18.23 84200 20240130 20.43 104900 -3.34 20250103 90300 12.29 20250122 124000 -18.23 20240822 86200 17.63 20240419 0.03 N 005830 500 354 억 33712442 N N 251 N 00 N
8 20250212 100209 55 20.00 KOSPI200 보험 N N N Y 40 N 101000 800 2 0.80 2237014300 22123 13.54 101200 101500 100400 130200 70200 100200 101117.13 47.62 0 -1488 103133 101666 100733 99266 98333 101200 98800 354 30000 500 76150 100 1 70800000 71508 4.11 0.69 12 0.03 24556.00 146738.00 124000 20240822 -18.55 84200 20240130 19.95 104900 -3.72 20250103 90300 11.85 20250122 124000 -18.55 20240822 86200 17.17 20240419 0.03 N 005830 500 354 억 33712442 N N 251 N 00 N
9 20250212 090210 55 20.00 KOSPI200 보험 N N N Y 40 N 101200 1000 2 1.00 161592900 1597 0.98 101200 101400 100600 130200 70200 100200 101185.28 47.62 0 361 103133 101666 100733 99266 98333 101200 98800 354 30000 500 76150 100 1 70800000 71650 4.12 0.69 12 0.00 24556.00 146738.00 124000 20240822 -18.39 84200 20240130 20.19 104900 -3.53 20250103 90300 12.07 20250122 124000 -18.39 20240822 86200 17.40 20240419 0.03 N 005830 500 354 억 33712442 N N 251 N 00 N
10 20250211 160208 55 20.00 KOSPI200 보험 N N N Y 40 N 100200 -400 5 -0.40 16455220700 163348 93.26 100500 102200 99800 130700 70500 100600 100737.35 47.62 0 -40157 103133 101866 101233 99966 99333 101550 99650 354 30100 500 76450 100 1 70800000 70942 4.08 0.68 12 0.23 24556.00 146738.00 124000 20240822 -19.19 80000 20240129 25.25 104900 -4.48 20250103 90300 10.96 20250122 124000 -19.19 20240822 86200 16.24 20240419 0.03 N 005830 500 354 억 33715726 N N 251 N 00 N
11 20250211 150209 55 20.00 KOSPI200 보험 N N N Y 40 N 100200 -400 5 -0.40 14361753100 142481 81.34 100500 102200 99800 130700 70500 100600 100797.67 47.62 0 -36094 103133 101866 101233 99966 99333 101550 99650 354 30100 500 76450 100 1 70800000 70942 4.08 0.68 12 0.20 24556.00 146738.00 124000 20240822 -19.19 80000 20240129 25.25 104900 -4.48 20250103 90300 10.96 20250122 124000 -19.19 20240822 86200 16.24 20240419 0.03 N 005830 500 354 억 33715726 N N 50 N 00 N
12 20250211 140209 55 20.00 KOSPI200 보험 N N N Y 40 N 100500 -100 5 -0.10 12013359700 119127 68.01 100500 102200 99800 130700 70500 100600 100844.98 47.62 0 -31359 103133 101866 101233 99966 99333 101550 99650 354 30100 500 76450 100 1 70800000 71154 4.09 0.68 12 0.17 24556.00 146738.00 124000 20240822 -18.95 80000 20240129 25.62 104900 -4.19 20250103 90300 11.30 20250122 124000 -18.95 20240822 86200 16.59 20240419 0.03 N 005830 500 354 억 33715726 N N 50 N 00 N