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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003690/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
20250228,160153,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8040,-150,5,-1.83,4871521340,604225,293.04,8140,8200,8040,10640,5740,8190,8062.43,27.43,0,-121044,8250,8220,8170,8140,8090,8235,8155,974,2450,500,6380,10,1,194821031,15664,5.52,0.46,12,0.31,1457.00,17385.00,8550,20241203,-5.96,6365,20240415,26.32,8400,-4.29,20250115,7850,2.42,20250106,9550,-15.81,20241105,7500,7.20,20240415,0.02,N,003690,500,974 억,,53429867,N,N,18,N,00,N
20250228,150154,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8070,-120,5,-1.47,3098050540,383750,186.12,8140,8200,8040,10640,5740,8190,8073.10,27.43,0,-87316,8250,8220,8170,8140,8090,8235,8155,974,2450,500,6380,10,1,194821031,15722,5.54,0.46,12,0.20,1457.00,17385.00,8550,20241203,-5.61,6365,20240415,26.79,8400,-3.93,20250115,7850,2.80,20250106,9550,-15.50,20241105,7500,7.60,20240415,0.02,N,003690,500,974 억,,53429867,N,N,1,N,00,N
20250228,140154,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8040,-150,5,-1.83,2265937120,280455,136.02,8140,8200,8040,10640,5740,8190,8079.50,27.43,0,-70435,8250,8220,8170,8140,8090,8235,8155,974,2450,500,6380,10,1,194821031,15664,5.52,0.46,12,0.14,1457.00,17385.00,8550,20241203,-5.96,6365,20240415,26.32,8400,-4.29,20250115,7850,2.42,20250106,9550,-15.81,20241105,7500,7.20,20240415,0.02,N,003690,500,974 억,,53429867,N,N,1,N,00,N
20250228,130154,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8070,-120,5,-1.47,1217750290,150381,72.93,8140,8200,8060,10640,5740,8190,8097.77,27.43,0,-62977,8250,8220,8170,8140,8090,8235,8155,974,2450,500,6380,10,1,194821031,15722,5.54,0.46,12,0.08,1457.00,17385.00,8550,20241203,-5.61,6365,20240415,26.79,8400,-3.93,20250115,7850,2.80,20250106,9550,-15.50,20241105,7500,7.60,20240415,0.02,N,003690,500,974 억,,53429867,N,N,1,N,00,N
20250228,120153,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8080,-110,5,-1.34,982458570,121233,58.80,8140,8200,8060,10640,5740,8190,8103.89,27.43,0,-44762,8250,8220,8170,8140,8090,8235,8155,974,2450,500,6380,10,1,194821031,15742,5.55,0.46,12,0.06,1457.00,17385.00,8550,20241203,-5.50,6365,20240415,26.94,8400,-3.81,20250115,7850,2.93,20250106,9550,-15.39,20241105,7500,7.73,20240415,0.02,N,003690,500,974 억,,53429867,N,N,1,N,00,N
20250228,110153,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8100,-90,5,-1.10,520862540,64129,31.10,8140,8200,8100,10640,5740,8190,8122.11,27.43,0,-21492,8250,8220,8170,8140,8090,8235,8155,974,2450,500,6380,10,1,194821031,15781,5.56,0.47,12,0.03,1457.00,17385.00,8550,20241203,-5.26,6365,20240415,27.26,8400,-3.57,20250115,7850,3.18,20250106,9550,-15.18,20241105,7500,8.00,20240415,0.02,N,003690,500,974 억,,53429867,N,N,1,N,00,N
20250228,100153,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8130,-60,5,-0.73,190533810,23419,11.36,8140,8200,8120,10640,5740,8190,8135.86,27.43,0,-7662,8250,8220,8170,8140,8090,8235,8155,974,2450,500,6380,10,1,194821031,15839,5.58,0.47,12,0.01,1457.00,17385.00,8550,20241203,-4.91,6365,20240415,27.73,8400,-3.21,20250115,7850,3.57,20250106,9550,-14.87,20241105,7500,8.40,20240415,0.02,N,003690,500,974 억,,53429867,N,N,1,N,00,N
20250228,090154,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8160,-30,5,-0.37,2307250,283,0.14,8140,8170,8140,10640,5740,8190,8152.83,27.43,0,-52,8250,8220,8170,8140,8090,8235,8155,974,2450,500,6380,10,1,194821031,15897,5.60,0.47,12,0.00,1457.00,17385.00,8550,20241203,-4.56,6365,20240415,28.20,8400,-2.86,20250115,7850,3.95,20250106,9550,-14.55,20241105,7500,8.80,20240415,0.02,N,003690,500,974 억,,53429867,N,N,1,N,00,N
20250227,160152,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8190,70,2,0.86,1680625800,206188,95.48,8120,8200,8120,10550,5690,8120,8150.94,27.43,0,19617,8246,8182,8146,8082,8046,8165,8065,974,2430,500,6330,10,1,194821031,15956,5.62,0.47,12,0.11,1457.00,17385.00,8550,20241203,-4.21,6365,20240415,28.67,8400,-2.50,20250115,7850,4.33,20250106,9550,-14.24,20241105,7500,9.20,20240415,0.02,N,003690,500,974 억,,53444914,N,N,1,N,00,N
20250227,150153,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8170,50,2,0.62,1383943020,169848,78.65,8120,8200,8120,10550,5690,8120,8148.13,27.43,0,9603,8246,8182,8146,8082,8046,8165,8065,974,2430,500,6330,10,1,194821031,15917,5.61,0.47,12,0.09,1457.00,17385.00,8550,20241203,-4.44,6365,20240415,28.36,8400,-2.74,20250115,7850,4.08,20250106,9550,-14.45,20241105,7500,8.93,20240415,0.02,N,003690,500,974 억,,53444914,N,N,0,N,00,N
20250227,140154,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8130,10,2,0.12,903245760,110941,51.37,8120,8200,8120,10550,5690,8120,8141.68,27.43,0,11965,8246,8182,8146,8082,8046,8165,8065,974,2430,500,6330,10,1,194821031,15839,5.58,0.47,12,0.06,1457.00,17385.00,8550,20241203,-4.91,6365,20240415,27.73,8400,-3.21,20250115,7850,3.57,20250106,9550,-14.87,20241105,7500,8.40,20240415,0.02,N,003690,500,974 억,,53444914,N,N,0,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 20250228 160153 55 30.00 KOSPI 보험 N N N Y 40 N 8040 -150 5 -1.83 4871521340 604225 293.04 8140 8200 8040 10640 5740 8190 8062.43 27.43 0 -121044 8250 8220 8170 8140 8090 8235 8155 974 2450 500 6380 10 1 194821031 15664 5.52 0.46 12 0.31 1457.00 17385.00 8550 20241203 -5.96 6365 20240415 26.32 8400 -4.29 20250115 7850 2.42 20250106 9550 -15.81 20241105 7500 7.20 20240415 0.02 N 003690 500 974 억 53429867 N N 18 N 00 N
3 20250228 150154 55 30.00 KOSPI 보험 N N N Y 40 N 8070 -120 5 -1.47 3098050540 383750 186.12 8140 8200 8040 10640 5740 8190 8073.10 27.43 0 -87316 8250 8220 8170 8140 8090 8235 8155 974 2450 500 6380 10 1 194821031 15722 5.54 0.46 12 0.20 1457.00 17385.00 8550 20241203 -5.61 6365 20240415 26.79 8400 -3.93 20250115 7850 2.80 20250106 9550 -15.50 20241105 7500 7.60 20240415 0.02 N 003690 500 974 억 53429867 N N 1 N 00 N
4 20250228 140154 55 30.00 KOSPI 보험 N N N Y 40 N 8040 -150 5 -1.83 2265937120 280455 136.02 8140 8200 8040 10640 5740 8190 8079.50 27.43 0 -70435 8250 8220 8170 8140 8090 8235 8155 974 2450 500 6380 10 1 194821031 15664 5.52 0.46 12 0.14 1457.00 17385.00 8550 20241203 -5.96 6365 20240415 26.32 8400 -4.29 20250115 7850 2.42 20250106 9550 -15.81 20241105 7500 7.20 20240415 0.02 N 003690 500 974 억 53429867 N N 1 N 00 N
5 20250228 130154 55 30.00 KOSPI 보험 N N N Y 40 N 8070 -120 5 -1.47 1217750290 150381 72.93 8140 8200 8060 10640 5740 8190 8097.77 27.43 0 -62977 8250 8220 8170 8140 8090 8235 8155 974 2450 500 6380 10 1 194821031 15722 5.54 0.46 12 0.08 1457.00 17385.00 8550 20241203 -5.61 6365 20240415 26.79 8400 -3.93 20250115 7850 2.80 20250106 9550 -15.50 20241105 7500 7.60 20240415 0.02 N 003690 500 974 억 53429867 N N 1 N 00 N
6 20250228 120153 55 30.00 KOSPI 보험 N N N Y 40 N 8080 -110 5 -1.34 982458570 121233 58.80 8140 8200 8060 10640 5740 8190 8103.89 27.43 0 -44762 8250 8220 8170 8140 8090 8235 8155 974 2450 500 6380 10 1 194821031 15742 5.55 0.46 12 0.06 1457.00 17385.00 8550 20241203 -5.50 6365 20240415 26.94 8400 -3.81 20250115 7850 2.93 20250106 9550 -15.39 20241105 7500 7.73 20240415 0.02 N 003690 500 974 억 53429867 N N 1 N 00 N
7 20250228 110153 55 30.00 KOSPI 보험 N N N Y 40 N 8100 -90 5 -1.10 520862540 64129 31.10 8140 8200 8100 10640 5740 8190 8122.11 27.43 0 -21492 8250 8220 8170 8140 8090 8235 8155 974 2450 500 6380 10 1 194821031 15781 5.56 0.47 12 0.03 1457.00 17385.00 8550 20241203 -5.26 6365 20240415 27.26 8400 -3.57 20250115 7850 3.18 20250106 9550 -15.18 20241105 7500 8.00 20240415 0.02 N 003690 500 974 억 53429867 N N 1 N 00 N
8 20250228 100153 55 30.00 KOSPI 보험 N N N Y 40 N 8130 -60 5 -0.73 190533810 23419 11.36 8140 8200 8120 10640 5740 8190 8135.86 27.43 0 -7662 8250 8220 8170 8140 8090 8235 8155 974 2450 500 6380 10 1 194821031 15839 5.58 0.47 12 0.01 1457.00 17385.00 8550 20241203 -4.91 6365 20240415 27.73 8400 -3.21 20250115 7850 3.57 20250106 9550 -14.87 20241105 7500 8.40 20240415 0.02 N 003690 500 974 억 53429867 N N 1 N 00 N
9 20250228 090154 55 30.00 KOSPI 보험 N N N Y 40 N 8160 -30 5 -0.37 2307250 283 0.14 8140 8170 8140 10640 5740 8190 8152.83 27.43 0 -52 8250 8220 8170 8140 8090 8235 8155 974 2450 500 6380 10 1 194821031 15897 5.60 0.47 12 0.00 1457.00 17385.00 8550 20241203 -4.56 6365 20240415 28.20 8400 -2.86 20250115 7850 3.95 20250106 9550 -14.55 20241105 7500 8.80 20240415 0.02 N 003690 500 974 억 53429867 N N 1 N 00 N
10 20250227 160152 55 30.00 KOSPI 보험 N N N Y 40 N 8190 70 2 0.86 1680625800 206188 95.48 8120 8200 8120 10550 5690 8120 8150.94 27.43 0 19617 8246 8182 8146 8082 8046 8165 8065 974 2430 500 6330 10 1 194821031 15956 5.62 0.47 12 0.11 1457.00 17385.00 8550 20241203 -4.21 6365 20240415 28.67 8400 -2.50 20250115 7850 4.33 20250106 9550 -14.24 20241105 7500 9.20 20240415 0.02 N 003690 500 974 억 53444914 N N 1 N 00 N
11 20250227 150153 55 30.00 KOSPI 보험 N N N Y 40 N 8170 50 2 0.62 1383943020 169848 78.65 8120 8200 8120 10550 5690 8120 8148.13 27.43 0 9603 8246 8182 8146 8082 8046 8165 8065 974 2430 500 6330 10 1 194821031 15917 5.61 0.47 12 0.09 1457.00 17385.00 8550 20241203 -4.44 6365 20240415 28.36 8400 -2.74 20250115 7850 4.08 20250106 9550 -14.45 20241105 7500 8.93 20240415 0.02 N 003690 500 974 억 53444914 N N 0 N 00 N
12 20250227 140154 55 30.00 KOSPI 보험 N N N Y 40 N 8130 10 2 0.12 903245760 110941 51.37 8120 8200 8120 10550 5690 8120 8141.68 27.43 0 11965 8246 8182 8146 8082 8046 8165 8065 974 2430 500 6330 10 1 194821031 15839 5.58 0.47 12 0.06 1457.00 17385.00 8550 20241203 -4.91 6365 20240415 27.73 8400 -3.21 20250115 7850 3.57 20250106 9550 -14.87 20241105 7500 8.40 20240415 0.02 N 003690 500 974 억 53444914 N N 0 N 00 N