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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005830/price/prices-20241201.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
20241210,160210,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,104500,3500,2,3.47,10650436100,102281,61.22,102000,105100,102000,131300,70700,101000,104129.19,47.92,-4514,-11226,105666,103332,102066,99732,98466,102700,99100,354,30300,500,76760,100,1,70800000,73986,4.26,0.71,12,0.14,24556.00,146738.00,124000,20240822,-15.73,75400,20240119,38.59,124000,-15.73,20240822,75400,38.59,20240119,124000,-15.73,20240822,75400,38.59,20240119,0.03,N,005830,500,354 억,,33927317,N,N,151,N,00,N
20241210,150210,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,104200,3200,2,3.17,8142138100,78262,46.84,102000,105100,102000,131300,70700,101000,104036.97,47.92,-4514,-10887,105666,103332,102066,99732,98466,102700,99100,354,30300,500,76760,100,1,70800000,73774,4.24,0.71,12,0.11,24556.00,146738.00,124000,20240822,-15.97,75400,20240119,38.20,124000,-15.97,20240822,75400,38.20,20240119,124000,-15.97,20240822,75400,38.20,20240119,0.03,N,005830,500,354 억,,33927317,N,N,1459,N,00,N
20241210,140210,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,104100,3100,2,3.07,6477361400,62316,37.30,102000,105100,102000,131300,70700,101000,103943.84,47.92,-4514,-8975,105666,103332,102066,99732,98466,102700,99100,354,30300,500,76760,100,1,70800000,73703,4.24,0.71,12,0.09,24556.00,146738.00,124000,20240822,-16.05,75400,20240119,38.06,124000,-16.05,20240822,75400,38.06,20240119,124000,-16.05,20240822,75400,38.06,20240119,0.03,N,005830,500,354 억,,33927317,N,N,1459,N,00,N
20241210,130209,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,104300,3300,2,3.27,5411731700,52095,31.18,102000,105100,102000,131300,70700,101000,103882.03,47.92,-4514,-6104,105666,103332,102066,99732,98466,102700,99100,354,30300,500,76760,100,1,70800000,73844,4.25,0.71,12,0.07,24556.00,146738.00,124000,20240822,-15.89,75400,20240119,38.33,124000,-15.89,20240822,75400,38.33,20240119,124000,-15.89,20240822,75400,38.33,20240119,0.03,N,005830,500,354 억,,33927317,N,N,1459,N,00,N
20241210,120209,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,104800,3800,2,3.76,4512465600,43494,26.03,102000,105100,102000,131300,70700,101000,103749.21,47.92,-4514,-3544,105666,103332,102066,99732,98466,102700,99100,354,30300,500,76760,100,1,70800000,74198,4.27,0.71,12,0.06,24556.00,146738.00,124000,20240822,-15.48,75400,20240119,38.99,124000,-15.48,20240822,75400,38.99,20240119,124000,-15.48,20240822,75400,38.99,20240119,0.03,N,005830,500,354 억,,33927317,N,N,1459,N,00,N
20241210,110209,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,103900,2900,2,2.87,3188069700,30850,18.47,102000,104700,102000,131300,70700,101000,103341.07,47.92,-4514,-3012,105666,103332,102066,99732,98466,102700,99100,354,30300,500,76760,100,1,70800000,73561,4.23,0.71,12,0.04,24556.00,146738.00,124000,20240822,-16.21,75400,20240119,37.80,124000,-16.21,20240822,75400,37.80,20240119,124000,-16.21,20240822,75400,37.80,20240119,0.03,N,005830,500,354 억,,33927317,N,N,1459,N,00,N
20241210,100209,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,103200,2200,2,2.18,1761886100,17123,10.25,102000,103900,102000,131300,70700,101000,102895.99,47.92,-4514,-2711,105666,103332,102066,99732,98466,102700,99100,354,30300,500,76760,100,1,70800000,73066,4.20,0.70,12,0.02,24556.00,146738.00,124000,20240822,-16.77,75400,20240119,36.87,124000,-16.77,20240822,75400,36.87,20240119,124000,-16.77,20240822,75400,36.87,20240119,0.03,N,005830,500,354 억,,33927317,N,N,1459,N,00,N
20241210,090211,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,102800,1800,2,1.78,664350800,6496,3.89,102000,103300,102000,131300,70700,101000,102270.95,47.92,-4514,541,105666,103332,102066,99732,98466,102700,99100,354,30300,500,76760,100,1,70800000,72782,4.19,0.70,12,0.01,24556.00,146738.00,124000,20240822,-17.10,75400,20240119,36.34,124000,-17.10,20240822,75400,36.34,20240119,124000,-17.10,20240822,75400,36.34,20240119,0.03,N,005830,500,354 억,,33927317,N,N,1459,N,00,N
20241209,160208,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,101000,-4000,5,-3.81,17000079600,166810,103.76,104400,104400,100800,136500,73500,105000,101913.03,47.96,-6222,-32277,107400,106200,104700,103500,102000,106800,104100,354,31500,500,79800,100,1,70800000,71508,4.11,0.69,12,0.24,24556.00,146738.00,124000,20240822,-18.55,75400,20240119,33.95,124000,-18.55,20240822,75400,33.95,20240119,124000,-18.55,20240822,75400,33.95,20240119,0.02,N,005830,500,354 억,,33952480,N,N,1459,N,00,N
20241209,150209,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,101500,-3500,5,-3.33,13423098400,131412,81.74,104400,104400,100800,136500,73500,105000,102145.15,47.96,-6222,-21365,107400,106200,104700,103500,102000,106800,104100,354,31500,500,79800,100,1,70800000,71862,4.13,0.69,12,0.19,24556.00,146738.00,124000,20240822,-18.15,75400,20240119,34.62,124000,-18.15,20240822,75400,34.62,20240119,124000,-18.15,20240822,75400,34.62,20240119,0.02,N,005830,500,354 억,,33952480,N,N,781,N,00,N
20241209,140209,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,101300,-3700,5,-3.52,10785988000,105382,65.55,104400,104400,101300,136500,73500,105000,102351.33,47.96,-6222,-20006,107400,106200,104700,103500,102000,106800,104100,354,31500,500,79800,100,1,70800000,71720,4.13,0.69,12,0.15,24556.00,146738.00,124000,20240822,-18.31,75400,20240119,34.35,124000,-18.31,20240822,75400,34.35,20240119,124000,-18.31,20240822,75400,34.35,20240119,0.02,N,005830,500,354 억,,33952480,N,N,781,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 20241210 160210 55 20.00 KOSPI200 보험 N N N Y 40 N 104500 3500 2 3.47 10650436100 102281 61.22 102000 105100 102000 131300 70700 101000 104129.19 47.92 -4514 -11226 105666 103332 102066 99732 98466 102700 99100 354 30300 500 76760 100 1 70800000 73986 4.26 0.71 12 0.14 24556.00 146738.00 124000 20240822 -15.73 75400 20240119 38.59 124000 -15.73 20240822 75400 38.59 20240119 124000 -15.73 20240822 75400 38.59 20240119 0.03 N 005830 500 354 억 33927317 N N 151 N 00 N
3 20241210 150210 55 20.00 KOSPI200 보험 N N N Y 40 N 104200 3200 2 3.17 8142138100 78262 46.84 102000 105100 102000 131300 70700 101000 104036.97 47.92 -4514 -10887 105666 103332 102066 99732 98466 102700 99100 354 30300 500 76760 100 1 70800000 73774 4.24 0.71 12 0.11 24556.00 146738.00 124000 20240822 -15.97 75400 20240119 38.20 124000 -15.97 20240822 75400 38.20 20240119 124000 -15.97 20240822 75400 38.20 20240119 0.03 N 005830 500 354 억 33927317 N N 1459 N 00 N
4 20241210 140210 55 20.00 KOSPI200 보험 N N N Y 40 N 104100 3100 2 3.07 6477361400 62316 37.30 102000 105100 102000 131300 70700 101000 103943.84 47.92 -4514 -8975 105666 103332 102066 99732 98466 102700 99100 354 30300 500 76760 100 1 70800000 73703 4.24 0.71 12 0.09 24556.00 146738.00 124000 20240822 -16.05 75400 20240119 38.06 124000 -16.05 20240822 75400 38.06 20240119 124000 -16.05 20240822 75400 38.06 20240119 0.03 N 005830 500 354 억 33927317 N N 1459 N 00 N
5 20241210 130209 55 20.00 KOSPI200 보험 N N N Y 40 N 104300 3300 2 3.27 5411731700 52095 31.18 102000 105100 102000 131300 70700 101000 103882.03 47.92 -4514 -6104 105666 103332 102066 99732 98466 102700 99100 354 30300 500 76760 100 1 70800000 73844 4.25 0.71 12 0.07 24556.00 146738.00 124000 20240822 -15.89 75400 20240119 38.33 124000 -15.89 20240822 75400 38.33 20240119 124000 -15.89 20240822 75400 38.33 20240119 0.03 N 005830 500 354 억 33927317 N N 1459 N 00 N
6 20241210 120209 55 20.00 KOSPI200 보험 N N N Y 40 N 104800 3800 2 3.76 4512465600 43494 26.03 102000 105100 102000 131300 70700 101000 103749.21 47.92 -4514 -3544 105666 103332 102066 99732 98466 102700 99100 354 30300 500 76760 100 1 70800000 74198 4.27 0.71 12 0.06 24556.00 146738.00 124000 20240822 -15.48 75400 20240119 38.99 124000 -15.48 20240822 75400 38.99 20240119 124000 -15.48 20240822 75400 38.99 20240119 0.03 N 005830 500 354 억 33927317 N N 1459 N 00 N
7 20241210 110209 55 20.00 KOSPI200 보험 N N N Y 40 N 103900 2900 2 2.87 3188069700 30850 18.47 102000 104700 102000 131300 70700 101000 103341.07 47.92 -4514 -3012 105666 103332 102066 99732 98466 102700 99100 354 30300 500 76760 100 1 70800000 73561 4.23 0.71 12 0.04 24556.00 146738.00 124000 20240822 -16.21 75400 20240119 37.80 124000 -16.21 20240822 75400 37.80 20240119 124000 -16.21 20240822 75400 37.80 20240119 0.03 N 005830 500 354 억 33927317 N N 1459 N 00 N
8 20241210 100209 55 20.00 KOSPI200 보험 N N N Y 40 N 103200 2200 2 2.18 1761886100 17123 10.25 102000 103900 102000 131300 70700 101000 102895.99 47.92 -4514 -2711 105666 103332 102066 99732 98466 102700 99100 354 30300 500 76760 100 1 70800000 73066 4.20 0.70 12 0.02 24556.00 146738.00 124000 20240822 -16.77 75400 20240119 36.87 124000 -16.77 20240822 75400 36.87 20240119 124000 -16.77 20240822 75400 36.87 20240119 0.03 N 005830 500 354 억 33927317 N N 1459 N 00 N
9 20241210 090211 55 20.00 KOSPI200 보험 N N N Y 40 N 102800 1800 2 1.78 664350800 6496 3.89 102000 103300 102000 131300 70700 101000 102270.95 47.92 -4514 541 105666 103332 102066 99732 98466 102700 99100 354 30300 500 76760 100 1 70800000 72782 4.19 0.70 12 0.01 24556.00 146738.00 124000 20240822 -17.10 75400 20240119 36.34 124000 -17.10 20240822 75400 36.34 20240119 124000 -17.10 20240822 75400 36.34 20240119 0.03 N 005830 500 354 억 33927317 N N 1459 N 00 N
10 20241209 160208 55 20.00 KOSPI200 보험 N N N Y 40 N 101000 -4000 5 -3.81 17000079600 166810 103.76 104400 104400 100800 136500 73500 105000 101913.03 47.96 -6222 -32277 107400 106200 104700 103500 102000 106800 104100 354 31500 500 79800 100 1 70800000 71508 4.11 0.69 12 0.24 24556.00 146738.00 124000 20240822 -18.55 75400 20240119 33.95 124000 -18.55 20240822 75400 33.95 20240119 124000 -18.55 20240822 75400 33.95 20240119 0.02 N 005830 500 354 억 33952480 N N 1459 N 00 N
11 20241209 150209 55 20.00 KOSPI200 보험 N N N Y 40 N 101500 -3500 5 -3.33 13423098400 131412 81.74 104400 104400 100800 136500 73500 105000 102145.15 47.96 -6222 -21365 107400 106200 104700 103500 102000 106800 104100 354 31500 500 79800 100 1 70800000 71862 4.13 0.69 12 0.19 24556.00 146738.00 124000 20240822 -18.15 75400 20240119 34.62 124000 -18.15 20240822 75400 34.62 20240119 124000 -18.15 20240822 75400 34.62 20240119 0.02 N 005830 500 354 억 33952480 N N 781 N 00 N
12 20241209 140209 55 20.00 KOSPI200 보험 N N N Y 40 N 101300 -3700 5 -3.52 10785988000 105382 65.55 104400 104400 101300 136500 73500 105000 102351.33 47.96 -6222 -20006 107400 106200 104700 103500 102000 106800 104100 354 31500 500 79800 100 1 70800000 71720 4.13 0.69 12 0.15 24556.00 146738.00 124000 20240822 -18.31 75400 20240119 34.35 124000 -18.31 20240822 75400 34.35 20240119 124000 -18.31 20240822 75400 34.35 20240119 0.02 N 005830 500 354 억 33952480 N N 781 N 00 N