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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160151,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8220,-60,5,-0.72,1996848290,242402,83.73,8280,8300,8200,10760,5800,8280,8237.77,27.63,0,-69041,8333,8306,8253,8226,8173,8320,8240,974,2480,500,6450,10,1,194821031,16014,5.64,0.47,12,0.12,1457.00,17385.00,8550,20241203,-3.86,6365,20240415,29.14,8400,-2.14,20250115,7850,4.71,20250106,9550,-13.93,20241105,7500,9.60,20240415,0.02,N,003690,500,974 억,,53834996,N,N,49,N,00,N
20250221,150151,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8230,-50,5,-0.60,1810242950,219710,75.89,8280,8300,8200,10760,5800,8280,8239.24,27.63,0,-60166,8333,8306,8253,8226,8173,8320,8240,974,2480,500,6450,10,1,194821031,16034,5.65,0.47,12,0.11,1457.00,17385.00,8550,20241203,-3.74,6365,20240415,29.30,8400,-2.02,20250115,7850,4.84,20250106,9550,-13.82,20241105,7500,9.73,20240415,0.02,N,003690,500,974 억,,53834996,N,N,12,N,00,N
20250221,140151,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8210,-70,5,-0.85,1486880330,180388,62.31,8280,8300,8200,10760,5800,8280,8242.68,27.63,0,-41881,8333,8306,8253,8226,8173,8320,8240,974,2480,500,6450,10,1,194821031,15995,5.63,0.47,12,0.09,1457.00,17385.00,8550,20241203,-3.98,6365,20240415,28.99,8400,-2.26,20250115,7850,4.59,20250106,9550,-14.03,20241105,7500,9.47,20240415,0.02,N,003690,500,974 억,,53834996,N,N,12,N,00,N
20250221,130151,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8220,-60,5,-0.72,1226999860,148765,51.39,8280,8300,8200,10760,5800,8280,8247.91,27.63,0,-32935,8333,8306,8253,8226,8173,8320,8240,974,2480,500,6450,10,1,194821031,16014,5.64,0.47,12,0.08,1457.00,17385.00,8550,20241203,-3.86,6365,20240415,29.14,8400,-2.14,20250115,7850,4.71,20250106,9550,-13.93,20241105,7500,9.60,20240415,0.02,N,003690,500,974 억,,53834996,N,N,12,N,00,N
20250221,120151,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8260,-20,5,-0.24,874480760,105893,36.58,8280,8300,8220,10760,5800,8280,8258.15,27.63,0,-18832,8333,8306,8253,8226,8173,8320,8240,974,2480,500,6450,10,1,194821031,16092,5.67,0.48,12,0.05,1457.00,17385.00,8550,20241203,-3.39,6365,20240415,29.77,8400,-1.67,20250115,7850,5.22,20250106,9550,-13.51,20241105,7500,10.13,20240415,0.02,N,003690,500,974 억,,53834996,N,N,12,N,00,N
20250221,110151,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8250,-30,5,-0.36,688018030,83300,28.77,8280,8300,8220,10760,5800,8280,8259.52,27.63,0,-14100,8333,8306,8253,8226,8173,8320,8240,974,2480,500,6450,10,1,194821031,16073,5.66,0.47,12,0.04,1457.00,17385.00,8550,20241203,-3.51,6365,20240415,29.62,8400,-1.79,20250115,7850,5.10,20250106,9550,-13.61,20241105,7500,10.00,20240415,0.02,N,003690,500,974 억,,53834996,N,N,12,N,00,N
20250221,100151,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8260,-20,5,-0.24,403771650,48882,16.89,8280,8300,8220,10760,5800,8280,8260.13,27.63,0,-7059,8333,8306,8253,8226,8173,8320,8240,974,2480,500,6450,10,1,194821031,16092,5.67,0.48,12,0.03,1457.00,17385.00,8550,20241203,-3.39,6365,20240415,29.77,8400,-1.67,20250115,7850,5.22,20250106,9550,-13.51,20241105,7500,10.13,20240415,0.02,N,003690,500,974 억,,53834996,N,N,12,N,00,N
20250221,090151,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8280,0,3,0.00,13990910,1691,0.58,8280,8290,8260,10760,5800,8280,8273.75,27.63,0,-846,8333,8306,8253,8226,8173,8320,8240,974,2480,500,6450,10,1,194821031,16131,5.68,0.48,12,0.00,1457.00,17385.00,8550,20241203,-3.16,6365,20240415,30.09,8400,-1.43,20250115,7850,5.48,20250106,9550,-13.30,20241105,7500,10.40,20240415,0.02,N,003690,500,974 억,,53834996,N,N,12,N,00,N
20250220,160150,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8280,70,2,0.85,2383667150,289201,107.81,8260,8280,8200,10670,5750,8210,8242.23,27.63,0,31800,8290,8250,8220,8180,8150,8235,8165,974,2460,500,6400,10,1,194821031,16131,5.68,0.48,12,0.15,1457.00,17385.00,8550,20241203,-3.16,6365,20240415,30.09,8400,-1.43,20250115,7850,5.48,20250106,9550,-13.30,20241105,7500,10.40,20240415,0.01,N,003690,500,974 억,,53820894,N,N,12,N,00,N
20250220,150150,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8270,60,2,0.73,1923778390,233545,87.06,8260,8270,8200,10670,5750,8210,8237.29,27.63,0,35825,8290,8250,8220,8180,8150,8235,8165,974,2460,500,6400,10,1,194821031,16112,5.68,0.48,12,0.12,1457.00,17385.00,8550,20241203,-3.27,6365,20240415,29.93,8400,-1.55,20250115,7850,5.35,20250106,9550,-13.40,20241105,7500,10.27,20240415,0.01,N,003690,500,974 억,,53820894,N,N,1,N,00,N
20250220,140151,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8250,40,2,0.49,1537493540,186704,69.60,8260,8260,8200,10670,5750,8210,8234.93,27.63,0,19631,8290,8250,8220,8180,8150,8235,8165,974,2460,500,6400,10,1,194821031,16073,5.66,0.47,12,0.10,1457.00,17385.00,8550,20241203,-3.51,6365,20240415,29.62,8400,-1.79,20250115,7850,5.10,20250106,9550,-13.61,20241105,7500,10.00,20240415,0.01,N,003690,500,974 억,,53820894,N,N,1,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 20250221 160151 55 30.00 KOSPI 보험 N N N Y 40 N 8220 -60 5 -0.72 1996848290 242402 83.73 8280 8300 8200 10760 5800 8280 8237.77 27.63 0 -69041 8333 8306 8253 8226 8173 8320 8240 974 2480 500 6450 10 1 194821031 16014 5.64 0.47 12 0.12 1457.00 17385.00 8550 20241203 -3.86 6365 20240415 29.14 8400 -2.14 20250115 7850 4.71 20250106 9550 -13.93 20241105 7500 9.60 20240415 0.02 N 003690 500 974 억 53834996 N N 49 N 00 N
3 20250221 150151 55 30.00 KOSPI 보험 N N N Y 40 N 8230 -50 5 -0.60 1810242950 219710 75.89 8280 8300 8200 10760 5800 8280 8239.24 27.63 0 -60166 8333 8306 8253 8226 8173 8320 8240 974 2480 500 6450 10 1 194821031 16034 5.65 0.47 12 0.11 1457.00 17385.00 8550 20241203 -3.74 6365 20240415 29.30 8400 -2.02 20250115 7850 4.84 20250106 9550 -13.82 20241105 7500 9.73 20240415 0.02 N 003690 500 974 억 53834996 N N 12 N 00 N
4 20250221 140151 55 30.00 KOSPI 보험 N N N Y 40 N 8210 -70 5 -0.85 1486880330 180388 62.31 8280 8300 8200 10760 5800 8280 8242.68 27.63 0 -41881 8333 8306 8253 8226 8173 8320 8240 974 2480 500 6450 10 1 194821031 15995 5.63 0.47 12 0.09 1457.00 17385.00 8550 20241203 -3.98 6365 20240415 28.99 8400 -2.26 20250115 7850 4.59 20250106 9550 -14.03 20241105 7500 9.47 20240415 0.02 N 003690 500 974 억 53834996 N N 12 N 00 N
5 20250221 130151 55 30.00 KOSPI 보험 N N N Y 40 N 8220 -60 5 -0.72 1226999860 148765 51.39 8280 8300 8200 10760 5800 8280 8247.91 27.63 0 -32935 8333 8306 8253 8226 8173 8320 8240 974 2480 500 6450 10 1 194821031 16014 5.64 0.47 12 0.08 1457.00 17385.00 8550 20241203 -3.86 6365 20240415 29.14 8400 -2.14 20250115 7850 4.71 20250106 9550 -13.93 20241105 7500 9.60 20240415 0.02 N 003690 500 974 억 53834996 N N 12 N 00 N
6 20250221 120151 55 30.00 KOSPI 보험 N N N Y 40 N 8260 -20 5 -0.24 874480760 105893 36.58 8280 8300 8220 10760 5800 8280 8258.15 27.63 0 -18832 8333 8306 8253 8226 8173 8320 8240 974 2480 500 6450 10 1 194821031 16092 5.67 0.48 12 0.05 1457.00 17385.00 8550 20241203 -3.39 6365 20240415 29.77 8400 -1.67 20250115 7850 5.22 20250106 9550 -13.51 20241105 7500 10.13 20240415 0.02 N 003690 500 974 억 53834996 N N 12 N 00 N
7 20250221 110151 55 30.00 KOSPI 보험 N N N Y 40 N 8250 -30 5 -0.36 688018030 83300 28.77 8280 8300 8220 10760 5800 8280 8259.52 27.63 0 -14100 8333 8306 8253 8226 8173 8320 8240 974 2480 500 6450 10 1 194821031 16073 5.66 0.47 12 0.04 1457.00 17385.00 8550 20241203 -3.51 6365 20240415 29.62 8400 -1.79 20250115 7850 5.10 20250106 9550 -13.61 20241105 7500 10.00 20240415 0.02 N 003690 500 974 억 53834996 N N 12 N 00 N
8 20250221 100151 55 30.00 KOSPI 보험 N N N Y 40 N 8260 -20 5 -0.24 403771650 48882 16.89 8280 8300 8220 10760 5800 8280 8260.13 27.63 0 -7059 8333 8306 8253 8226 8173 8320 8240 974 2480 500 6450 10 1 194821031 16092 5.67 0.48 12 0.03 1457.00 17385.00 8550 20241203 -3.39 6365 20240415 29.77 8400 -1.67 20250115 7850 5.22 20250106 9550 -13.51 20241105 7500 10.13 20240415 0.02 N 003690 500 974 억 53834996 N N 12 N 00 N
9 20250221 090151 55 30.00 KOSPI 보험 N N N Y 40 N 8280 0 3 0.00 13990910 1691 0.58 8280 8290 8260 10760 5800 8280 8273.75 27.63 0 -846 8333 8306 8253 8226 8173 8320 8240 974 2480 500 6450 10 1 194821031 16131 5.68 0.48 12 0.00 1457.00 17385.00 8550 20241203 -3.16 6365 20240415 30.09 8400 -1.43 20250115 7850 5.48 20250106 9550 -13.30 20241105 7500 10.40 20240415 0.02 N 003690 500 974 억 53834996 N N 12 N 00 N
10 20250220 160150 55 30.00 KOSPI 보험 N N N Y 40 N 8280 70 2 0.85 2383667150 289201 107.81 8260 8280 8200 10670 5750 8210 8242.23 27.63 0 31800 8290 8250 8220 8180 8150 8235 8165 974 2460 500 6400 10 1 194821031 16131 5.68 0.48 12 0.15 1457.00 17385.00 8550 20241203 -3.16 6365 20240415 30.09 8400 -1.43 20250115 7850 5.48 20250106 9550 -13.30 20241105 7500 10.40 20240415 0.01 N 003690 500 974 억 53820894 N N 12 N 00 N
11 20250220 150150 55 30.00 KOSPI 보험 N N N Y 40 N 8270 60 2 0.73 1923778390 233545 87.06 8260 8270 8200 10670 5750 8210 8237.29 27.63 0 35825 8290 8250 8220 8180 8150 8235 8165 974 2460 500 6400 10 1 194821031 16112 5.68 0.48 12 0.12 1457.00 17385.00 8550 20241203 -3.27 6365 20240415 29.93 8400 -1.55 20250115 7850 5.35 20250106 9550 -13.40 20241105 7500 10.27 20240415 0.01 N 003690 500 974 억 53820894 N N 1 N 00 N
12 20250220 140151 55 30.00 KOSPI 보험 N N N Y 40 N 8250 40 2 0.49 1537493540 186704 69.60 8260 8260 8200 10670 5750 8210 8234.93 27.63 0 19631 8290 8250 8220 8180 8150 8235 8165 974 2460 500 6400 10 1 194821031 16073 5.66 0.47 12 0.10 1457.00 17385.00 8550 20241203 -3.51 6365 20240415 29.62 8400 -1.79 20250115 7850 5.10 20250106 9550 -13.61 20241105 7500 10.00 20240415 0.01 N 003690 500 974 억 53820894 N N 1 N 00 N