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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 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
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
20250218,130149,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8240,-100,5,-1.20,1558002080,189878,74.87,8330,8340,8150,10840,5840,8340,8205.28,27.76,0,-81864,8526,8432,8286,8192,8046,8480,8240,974,2500,500,6500,10,1,194821031,16053,5.66,0.47,12,0.10,1457.00,17385.00,8550,20241203,-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
20250218,120149,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8210,-130,5,-1.56,1355084450,165238,65.16,8330,8340,8150,10840,5840,8340,8200.80,27.76,0,-82713,8526,8432,8286,8192,8046,8480,8240,974,2500,500,6500,10,1,194821031,15995,5.63,0.47,12,0.08,1457.00,17385.00,8550,20241203,-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
20250218,110150,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8200,-140,5,-1.68,1085106460,132385,52.20,8330,8340,8150,10840,5840,8340,8196.60,27.76,0,-72822,8526,8432,8286,8192,8046,8480,8240,974,2500,500,6500,10,1,194821031,15975,5.63,0.47,12,0.07,1457.00,17385.00,8550,20241203,-4.09,6365,20240415,28.83,8400,-2.38,20250115,7850,4.46,20250106,9550,-14.14,20241105,7500,9.33,20240415,0.02,N,003690,500,974 억,,54076732,N,N,7,N,00,N
20250218,100149,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8190,-150,5,-1.80,795087160,97023,38.26,8330,8340,8150,10840,5840,8340,8194.83,27.76,0,-54151,8526,8432,8286,8192,8046,8480,8240,974,2500,500,6500,10,1,194821031,15956,5.62,0.47,12,0.05,1457.00,17385.00,8550,20241203,-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,,54076732,N,N,7,N,00,N
20250218,090150,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8330,-10,5,-0.12,8091830,971,0.38,8330,8340,8330,10840,5840,8340,8333.50,27.76,0,-41,8526,8432,8286,8192,8046,8480,8240,974,2500,500,6500,10,1,194821031,16229,5.72,0.48,12,0.00,1457.00,17385.00,8550,20241203,-2.57,6365,20240415,30.87,8400,-0.83,20250115,7850,6.11,20250106,9550,-12.77,20241105,7500,11.07,20240415,0.02,N,003690,500,974 억,,54076732,N,N,7,N,00,N
20250217,160149,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8340,180,2,2.21,2082925330,252295,87.08,8160,8380,8140,10600,5720,8160,8255.82,27.74,0,57531,8413,8286,8213,8086,8013,8250,8050,974,2440,500,6360,10,1,194821031,16248,5.72,0.48,12,0.13,1457.00,17385.00,8550,20241203,-2.46,6357,20240202,31.19,8400,-0.71,20250115,7850,6.24,20250106,9550,-12.67,20241105,7500,11.20,20240415,0.02,N,003690,500,974 억,,54045569,N,N,7,N,00,N
20250217,150150,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8240,80,2,0.98,1477138590,179397,61.92,8160,8290,8140,10600,5720,8160,8233.91,27.74,0,47927,8413,8286,8213,8086,8013,8250,8050,974,2440,500,6360,10,1,194821031,16053,5.66,0.47,12,0.09,1457.00,17385.00,8550,20241203,-3.63,6357,20240202,29.62,8400,-1.90,20250115,7850,4.97,20250106,9550,-13.72,20241105,7500,9.87,20240415,0.02,N,003690,500,974 억,,54045569,N,N,334,N,00,N
20250217,140149,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8250,90,2,1.10,1316805020,159948,55.20,8160,8290,8140,10600,5720,8160,8232.71,27.74,0,45638,8413,8286,8213,8086,8013,8250,8050,974,2440,500,6360,10,1,194821031,16073,5.66,0.47,12,0.08,1457.00,17385.00,8550,20241203,-3.51,6357,20240202,29.78,8400,-1.79,20250115,7850,5.10,20250106,9550,-13.61,20241105,7500,10.00,20240415,0.02,N,003690,500,974 억,,54045569,N,N,334,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 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
3 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
4 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
5 20250218 130149 55 30.00 KOSPI 보험 N N N Y 40 N 8240 -100 5 -1.20 1558002080 189878 74.87 8330 8340 8150 10840 5840 8340 8205.28 27.76 0 -81864 8526 8432 8286 8192 8046 8480 8240 974 2500 500 6500 10 1 194821031 16053 5.66 0.47 12 0.10 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
6 20250218 120149 55 30.00 KOSPI 보험 N N N Y 40 N 8210 -130 5 -1.56 1355084450 165238 65.16 8330 8340 8150 10840 5840 8340 8200.80 27.76 0 -82713 8526 8432 8286 8192 8046 8480 8240 974 2500 500 6500 10 1 194821031 15995 5.63 0.47 12 0.08 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
7 20250218 110150 55 30.00 KOSPI 보험 N N N Y 40 N 8200 -140 5 -1.68 1085106460 132385 52.20 8330 8340 8150 10840 5840 8340 8196.60 27.76 0 -72822 8526 8432 8286 8192 8046 8480 8240 974 2500 500 6500 10 1 194821031 15975 5.63 0.47 12 0.07 1457.00 17385.00 8550 20241203 -4.09 6365 20240415 28.83 8400 -2.38 20250115 7850 4.46 20250106 9550 -14.14 20241105 7500 9.33 20240415 0.02 N 003690 500 974 억 54076732 N N 7 N 00 N
8 20250218 100149 55 30.00 KOSPI 보험 N N N Y 40 N 8190 -150 5 -1.80 795087160 97023 38.26 8330 8340 8150 10840 5840 8340 8194.83 27.76 0 -54151 8526 8432 8286 8192 8046 8480 8240 974 2500 500 6500 10 1 194821031 15956 5.62 0.47 12 0.05 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 54076732 N N 7 N 00 N
9 20250218 090150 55 30.00 KOSPI 보험 N N N Y 40 N 8330 -10 5 -0.12 8091830 971 0.38 8330 8340 8330 10840 5840 8340 8333.50 27.76 0 -41 8526 8432 8286 8192 8046 8480 8240 974 2500 500 6500 10 1 194821031 16229 5.72 0.48 12 0.00 1457.00 17385.00 8550 20241203 -2.57 6365 20240415 30.87 8400 -0.83 20250115 7850 6.11 20250106 9550 -12.77 20241105 7500 11.07 20240415 0.02 N 003690 500 974 억 54076732 N N 7 N 00 N
10 20250217 160149 55 30.00 KOSPI 보험 N N N Y 40 N 8340 180 2 2.21 2082925330 252295 87.08 8160 8380 8140 10600 5720 8160 8255.82 27.74 0 57531 8413 8286 8213 8086 8013 8250 8050 974 2440 500 6360 10 1 194821031 16248 5.72 0.48 12 0.13 1457.00 17385.00 8550 20241203 -2.46 6357 20240202 31.19 8400 -0.71 20250115 7850 6.24 20250106 9550 -12.67 20241105 7500 11.20 20240415 0.02 N 003690 500 974 억 54045569 N N 7 N 00 N
11 20250217 150150 55 30.00 KOSPI 보험 N N N Y 40 N 8240 80 2 0.98 1477138590 179397 61.92 8160 8290 8140 10600 5720 8160 8233.91 27.74 0 47927 8413 8286 8213 8086 8013 8250 8050 974 2440 500 6360 10 1 194821031 16053 5.66 0.47 12 0.09 1457.00 17385.00 8550 20241203 -3.63 6357 20240202 29.62 8400 -1.90 20250115 7850 4.97 20250106 9550 -13.72 20241105 7500 9.87 20240415 0.02 N 003690 500 974 억 54045569 N N 334 N 00 N
12 20250217 140149 55 30.00 KOSPI 보험 N N N Y 40 N 8250 90 2 1.10 1316805020 159948 55.20 8160 8290 8140 10600 5720 8160 8232.71 27.74 0 45638 8413 8286 8213 8086 8013 8250 8050 974 2440 500 6360 10 1 194821031 16073 5.66 0.47 12 0.08 1457.00 17385.00 8550 20241203 -3.51 6357 20240202 29.78 8400 -1.79 20250115 7850 5.10 20250106 9550 -13.61 20241105 7500 10.00 20240415 0.02 N 003690 500 974 억 54045569 N N 334 N 00 N