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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160150,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8210,-30,5,-0.36,2206431070,268246,87.84,8250,8260,8190,10710,5770,8240,8225.41,27.67,0,-75325,8433,8336,8243,8146,8053,8290,8100,974,2470,500,6420,10,1,194821031,15995,5.63,0.47,12,0.14,1457.00,17385.00,8550,20241203,-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,,53903348,N,N,1,N,00,N
20250219,150150,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8210,-30,5,-0.36,1930065680,234587,76.82,8250,8260,8190,10710,5770,8240,8227.50,27.67,0,-63523,8433,8336,8243,8146,8053,8290,8100,974,2470,500,6420,10,1,194821031,15995,5.63,0.47,12,0.12,1457.00,17385.00,8550,20241203,-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,,53903348,N,N,221,N,00,N
20250219,140150,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8230,-10,5,-0.12,1441932590,175271,57.39,8250,8260,8190,10710,5770,8240,8226.87,27.67,0,-45582,8433,8336,8243,8146,8053,8290,8100,974,2470,500,6420,10,1,194821031,16034,5.65,0.47,12,0.09,1457.00,17385.00,8550,20241203,-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,,53903348,N,N,221,N,00,N
20250219,130150,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8230,-10,5,-0.12,899021400,109330,35.80,8250,8260,8190,10710,5770,8240,8223.01,27.67,0,-42904,8433,8336,8243,8146,8053,8290,8100,974,2470,500,6420,10,1,194821031,16034,5.65,0.47,12,0.06,1457.00,17385.00,8550,20241203,-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,,53903348,N,N,221,N,00,N
20250219,120150,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8240,0,3,0.00,709051550,86268,28.25,8250,8260,8190,10710,5770,8240,8219.17,27.67,0,-32712,8433,8336,8243,8146,8053,8290,8100,974,2470,500,6420,10,1,194821031,16053,5.66,0.47,12,0.04,1457.00,17385.00,8550,20241203,-3.63,6365,20240415,29.46,8400,-1.90,20250115,7850,4.97,20250106,9550,-13.72,20241105,7500,9.87,20240415,0.02,N,003690,500,974 억,,53903348,N,N,221,N,00,N
20250219,110150,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8210,-30,5,-0.36,556164070,67683,22.16,8250,8260,8190,10710,5770,8240,8217.19,27.67,0,-24008,8433,8336,8243,8146,8053,8290,8100,974,2470,500,6420,10,1,194821031,15995,5.63,0.47,12,0.03,1457.00,17385.00,8550,20241203,-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,,53903348,N,N,221,N,00,N
20250219,100150,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8220,-20,5,-0.24,247875520,30157,9.88,8250,8260,8200,10710,5770,8240,8219.50,27.67,0,-9075,8433,8336,8243,8146,8053,8290,8100,974,2470,500,6420,10,1,194821031,16014,5.64,0.47,12,0.02,1457.00,17385.00,8550,20241203,-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,,53903348,N,N,221,N,00,N
20250219,090150,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8230,-10,5,-0.12,9216200,1118,0.37,8250,8250,8230,10710,5770,8240,8243.47,27.67,0,-329,8433,8336,8243,8146,8053,8290,8100,974,2470,500,6420,10,1,194821031,16034,5.65,0.47,12,0.00,1457.00,17385.00,8550,20241203,-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,,53903348,N,N,221,N,00,N
20250218,160149,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8240,-100,5,-1.20,2506984600,305099,120.30,8330,8340,8150,10840,5840,8340,8216.95,27.76,0,-134181,8526,8432,8286,8192,8046,8480,8240,974,2500,500,6500,10,1,194821031,16053,5.66,0.47,12,0.16,1457.00,17385.00,8550,20241203,-3.63,6365,20240415,29.46,8400,-1.90,20250115,7850,4.97,20250106,9550,-13.72,20241105,7500,9.87,20240415,0.02,N,003690,500,974 억,,54076732,N,N,221,N,00,N
20250218,150150,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8240,-100,5,-1.20,2308334840,281002,110.80,8330,8340,8150,10840,5840,8340,8214.66,27.76,0,-130631,8526,8432,8286,8192,8046,8480,8240,974,2500,500,6500,10,1,194821031,16053,5.66,0.47,12,0.14,1457.00,17385.00,8550,20241203,-3.63,6365,20240415,29.46,8400,-1.90,20250115,7850,4.97,20250106,9550,-13.72,20241105,7500,9.87,20240415,0.02,N,003690,500,974 억,,54076732,N,N,7,N,00,N
20250218,140150,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8210,-130,5,-1.56,2027499960,246888,97.35,8330,8340,8150,10840,5840,8340,8212.23,27.76,0,-113178,8526,8432,8286,8192,8046,8480,8240,974,2500,500,6500,10,1,194821031,15995,5.63,0.47,12,0.13,1457.00,17385.00,8550,20241203,-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,,54076732,N,N,7,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 20250219 160150 55 30.00 KOSPI 보험 N N N Y 40 N 8210 -30 5 -0.36 2206431070 268246 87.84 8250 8260 8190 10710 5770 8240 8225.41 27.67 0 -75325 8433 8336 8243 8146 8053 8290 8100 974 2470 500 6420 10 1 194821031 15995 5.63 0.47 12 0.14 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 53903348 N N 1 N 00 N
3 20250219 150150 55 30.00 KOSPI 보험 N N N Y 40 N 8210 -30 5 -0.36 1930065680 234587 76.82 8250 8260 8190 10710 5770 8240 8227.50 27.67 0 -63523 8433 8336 8243 8146 8053 8290 8100 974 2470 500 6420 10 1 194821031 15995 5.63 0.47 12 0.12 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 53903348 N N 221 N 00 N
4 20250219 140150 55 30.00 KOSPI 보험 N N N Y 40 N 8230 -10 5 -0.12 1441932590 175271 57.39 8250 8260 8190 10710 5770 8240 8226.87 27.67 0 -45582 8433 8336 8243 8146 8053 8290 8100 974 2470 500 6420 10 1 194821031 16034 5.65 0.47 12 0.09 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 53903348 N N 221 N 00 N
5 20250219 130150 55 30.00 KOSPI 보험 N N N Y 40 N 8230 -10 5 -0.12 899021400 109330 35.80 8250 8260 8190 10710 5770 8240 8223.01 27.67 0 -42904 8433 8336 8243 8146 8053 8290 8100 974 2470 500 6420 10 1 194821031 16034 5.65 0.47 12 0.06 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 53903348 N N 221 N 00 N
6 20250219 120150 55 30.00 KOSPI 보험 N N N Y 40 N 8240 0 3 0.00 709051550 86268 28.25 8250 8260 8190 10710 5770 8240 8219.17 27.67 0 -32712 8433 8336 8243 8146 8053 8290 8100 974 2470 500 6420 10 1 194821031 16053 5.66 0.47 12 0.04 1457.00 17385.00 8550 20241203 -3.63 6365 20240415 29.46 8400 -1.90 20250115 7850 4.97 20250106 9550 -13.72 20241105 7500 9.87 20240415 0.02 N 003690 500 974 억 53903348 N N 221 N 00 N
7 20250219 110150 55 30.00 KOSPI 보험 N N N Y 40 N 8210 -30 5 -0.36 556164070 67683 22.16 8250 8260 8190 10710 5770 8240 8217.19 27.67 0 -24008 8433 8336 8243 8146 8053 8290 8100 974 2470 500 6420 10 1 194821031 15995 5.63 0.47 12 0.03 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 53903348 N N 221 N 00 N
8 20250219 100150 55 30.00 KOSPI 보험 N N N Y 40 N 8220 -20 5 -0.24 247875520 30157 9.88 8250 8260 8200 10710 5770 8240 8219.50 27.67 0 -9075 8433 8336 8243 8146 8053 8290 8100 974 2470 500 6420 10 1 194821031 16014 5.64 0.47 12 0.02 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 53903348 N N 221 N 00 N
9 20250219 090150 55 30.00 KOSPI 보험 N N N Y 40 N 8230 -10 5 -0.12 9216200 1118 0.37 8250 8250 8230 10710 5770 8240 8243.47 27.67 0 -329 8433 8336 8243 8146 8053 8290 8100 974 2470 500 6420 10 1 194821031 16034 5.65 0.47 12 0.00 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 53903348 N N 221 N 00 N
10 20250218 160149 55 30.00 KOSPI 보험 N N N Y 40 N 8240 -100 5 -1.20 2506984600 305099 120.30 8330 8340 8150 10840 5840 8340 8216.95 27.76 0 -134181 8526 8432 8286 8192 8046 8480 8240 974 2500 500 6500 10 1 194821031 16053 5.66 0.47 12 0.16 1457.00 17385.00 8550 20241203 -3.63 6365 20240415 29.46 8400 -1.90 20250115 7850 4.97 20250106 9550 -13.72 20241105 7500 9.87 20240415 0.02 N 003690 500 974 억 54076732 N N 221 N 00 N
11 20250218 150150 55 30.00 KOSPI 보험 N N N Y 40 N 8240 -100 5 -1.20 2308334840 281002 110.80 8330 8340 8150 10840 5840 8340 8214.66 27.76 0 -130631 8526 8432 8286 8192 8046 8480 8240 974 2500 500 6500 10 1 194821031 16053 5.66 0.47 12 0.14 1457.00 17385.00 8550 20241203 -3.63 6365 20240415 29.46 8400 -1.90 20250115 7850 4.97 20250106 9550 -13.72 20241105 7500 9.87 20240415 0.02 N 003690 500 974 억 54076732 N N 7 N 00 N
12 20250218 140150 55 30.00 KOSPI 보험 N N N Y 40 N 8210 -130 5 -1.56 2027499960 246888 97.35 8330 8340 8150 10840 5840 8340 8212.23 27.76 0 -113178 8526 8432 8286 8192 8046 8480 8240 974 2500 500 6500 10 1 194821031 15995 5.63 0.47 12 0.13 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 54076732 N N 7 N 00 N