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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003690/price/prices-20250301.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
20250312,160148,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8100,10,2,0.12,1523654165,188860,116.60,8090,8120,8040,10510,5670,8090,8067.63,27.14,0,844,8130,8110,8080,8060,8030,8120,8070,974,2420,500,6310,10,1,194821031,15781,5.56,0.47,12,0.10,1457.00,17385.00,8550,20241203,-5.26,6365,20240415,27.26,8400,-3.57,20250115,7850,3.18,20250106,9550,-15.18,20241105,7500,8.00,20240415,0.01,N,003690,500,974 억,,52868566,N,N,1984,N,00,N
20250312,150149,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8110,20,2,0.25,1413329135,175250,108.20,8090,8120,8040,10510,5670,8090,8064.65,27.14,0,5259,8130,8110,8080,8060,8030,8120,8070,974,2420,500,6310,10,1,194821031,15800,5.57,0.47,12,0.09,1457.00,17385.00,8550,20241203,-5.15,6365,20240415,27.42,8400,-3.45,20250115,7850,3.31,20250106,9550,-15.08,20241105,7500,8.13,20240415,0.01,N,003690,500,974 억,,52868566,N,N,484,N,00,N
20250312,140148,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8090,0,3,0.00,1254200990,155622,96.08,8090,8120,8040,10510,5670,8090,8059.28,27.14,0,1137,8130,8110,8080,8060,8030,8120,8070,974,2420,500,6310,10,1,194821031,15761,5.55,0.47,12,0.08,1457.00,17385.00,8550,20241203,-5.38,6365,20240415,27.10,8400,-3.69,20250115,7850,3.06,20250106,9550,-15.29,20241105,7500,7.87,20240415,0.01,N,003690,500,974 억,,52868566,N,N,484,N,00,N
20250312,130148,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8100,10,2,0.12,1204326165,149458,92.28,8090,8120,8040,10510,5670,8090,8057.96,27.14,0,2679,8130,8110,8080,8060,8030,8120,8070,974,2420,500,6310,10,1,194821031,15781,5.56,0.47,12,0.08,1457.00,17385.00,8550,20241203,-5.26,6365,20240415,27.26,8400,-3.57,20250115,7850,3.18,20250106,9550,-15.18,20241105,7500,8.00,20240415,0.01,N,003690,500,974 억,,52868566,N,N,484,N,00,N
20250312,120148,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8070,-20,5,-0.25,1144662050,142072,87.72,8090,8120,8040,10510,5670,8090,8056.92,27.14,0,7489,8130,8110,8080,8060,8030,8120,8070,974,2420,500,6310,10,1,194821031,15722,5.54,0.46,12,0.07,1457.00,17385.00,8550,20241203,-5.61,6365,20240415,26.79,8400,-3.93,20250115,7850,2.80,20250106,9550,-15.50,20241105,7500,7.60,20240415,0.01,N,003690,500,974 억,,52868566,N,N,484,N,00,N
20250312,110148,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8060,-30,5,-0.37,1076511465,133630,82.50,8090,8120,8040,10510,5670,8090,8055.91,27.14,0,9333,8130,8110,8080,8060,8030,8120,8070,974,2420,500,6310,10,1,194821031,15703,5.53,0.46,12,0.07,1457.00,17385.00,8550,20241203,-5.73,6365,20240415,26.63,8400,-4.05,20250115,7850,2.68,20250106,9550,-15.60,20241105,7500,7.47,20240415,0.01,N,003690,500,974 억,,52868566,N,N,484,N,00,N
20250312,100148,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8060,-30,5,-0.37,224241410,27773,17.15,8090,8120,8060,10510,5670,8090,8074.08,27.14,0,-5796,8130,8110,8080,8060,8030,8120,8070,974,2420,500,6310,10,1,194821031,15703,5.53,0.46,12,0.01,1457.00,17385.00,8550,20241203,-5.73,6365,20240415,26.63,8400,-4.05,20250115,7850,2.68,20250106,9550,-15.60,20241105,7500,7.47,20240415,0.01,N,003690,500,974 억,,52868566,N,N,484,N,00,N
20250312,090148,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8090,0,3,0.00,14650990,1811,1.12,8090,8090,8090,10510,5670,8090,8090.00,27.14,0,24,8130,8110,8080,8060,8030,8120,8070,974,2420,500,6310,10,1,194821031,15761,5.55,0.47,12,0.00,1457.00,17385.00,8550,20241203,-5.38,6365,20240415,27.10,8400,-3.69,20250115,7850,3.06,20250106,9550,-15.29,20241105,7500,7.87,20240415,0.01,N,003690,500,974 억,,52868566,N,N,484,N,00,N
20250311,160148,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8090,-20,5,-0.25,1307807520,161942,67.39,8060,8100,8050,10540,5680,8110,8075.78,27.15,0,-24372,8216,8162,8096,8042,7976,8190,8070,974,2430,500,6320,10,1,194821031,15761,5.55,0.47,12,0.08,1457.00,17385.00,8550,20241203,-5.38,6365,20240415,27.10,8400,-3.69,20250115,7850,3.06,20250106,9550,-15.29,20241105,7500,7.87,20240415,0.01,N,003690,500,974 억,,52895360,N,N,484,N,00,N
20250311,150148,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8080,-30,5,-0.37,1137968310,140933,58.65,8060,8100,8050,10540,5680,8110,8074.53,27.15,0,-10633,8216,8162,8096,8042,7976,8190,8070,974,2430,500,6320,10,1,194821031,15742,5.55,0.46,12,0.07,1457.00,17385.00,8550,20241203,-5.50,6365,20240415,26.94,8400,-3.81,20250115,7850,2.93,20250106,9550,-15.39,20241105,7500,7.73,20240415,0.01,N,003690,500,974 억,,52895360,N,N,1798,N,00,N
20250311,140148,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8070,-40,5,-0.49,759720175,94089,39.15,8060,8100,8050,10540,5680,8110,8074.48,27.15,0,-3180,8216,8162,8096,8042,7976,8190,8070,974,2430,500,6320,10,1,194821031,15722,5.54,0.46,12,0.05,1457.00,17385.00,8550,20241203,-5.61,6365,20240415,26.79,8400,-3.93,20250115,7850,2.80,20250106,9550,-15.50,20241105,7500,7.60,20240415,0.01,N,003690,500,974 억,,52895360,N,N,1798,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 20250312 160148 55 30.00 KOSPI 보험 N N N Y 40 N 8100 10 2 0.12 1523654165 188860 116.60 8090 8120 8040 10510 5670 8090 8067.63 27.14 0 844 8130 8110 8080 8060 8030 8120 8070 974 2420 500 6310 10 1 194821031 15781 5.56 0.47 12 0.10 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 0.01 N 003690 500 974 억 52868566 N N 1984 N 00 N
3 20250312 150149 55 30.00 KOSPI 보험 N N N Y 40 N 8110 20 2 0.25 1413329135 175250 108.20 8090 8120 8040 10510 5670 8090 8064.65 27.14 0 5259 8130 8110 8080 8060 8030 8120 8070 974 2420 500 6310 10 1 194821031 15800 5.57 0.47 12 0.09 1457.00 17385.00 8550 20241203 -5.15 6365 20240415 27.42 8400 -3.45 20250115 7850 3.31 20250106 9550 -15.08 20241105 7500 8.13 20240415 0.01 N 003690 500 974 억 52868566 N N 484 N 00 N
4 20250312 140148 55 30.00 KOSPI 보험 N N N Y 40 N 8090 0 3 0.00 1254200990 155622 96.08 8090 8120 8040 10510 5670 8090 8059.28 27.14 0 1137 8130 8110 8080 8060 8030 8120 8070 974 2420 500 6310 10 1 194821031 15761 5.55 0.47 12 0.08 1457.00 17385.00 8550 20241203 -5.38 6365 20240415 27.10 8400 -3.69 20250115 7850 3.06 20250106 9550 -15.29 20241105 7500 7.87 20240415 0.01 N 003690 500 974 억 52868566 N N 484 N 00 N
5 20250312 130148 55 30.00 KOSPI 보험 N N N Y 40 N 8100 10 2 0.12 1204326165 149458 92.28 8090 8120 8040 10510 5670 8090 8057.96 27.14 0 2679 8130 8110 8080 8060 8030 8120 8070 974 2420 500 6310 10 1 194821031 15781 5.56 0.47 12 0.08 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 0.01 N 003690 500 974 억 52868566 N N 484 N 00 N
6 20250312 120148 55 30.00 KOSPI 보험 N N N Y 40 N 8070 -20 5 -0.25 1144662050 142072 87.72 8090 8120 8040 10510 5670 8090 8056.92 27.14 0 7489 8130 8110 8080 8060 8030 8120 8070 974 2420 500 6310 10 1 194821031 15722 5.54 0.46 12 0.07 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 0.01 N 003690 500 974 억 52868566 N N 484 N 00 N
7 20250312 110148 55 30.00 KOSPI 보험 N N N Y 40 N 8060 -30 5 -0.37 1076511465 133630 82.50 8090 8120 8040 10510 5670 8090 8055.91 27.14 0 9333 8130 8110 8080 8060 8030 8120 8070 974 2420 500 6310 10 1 194821031 15703 5.53 0.46 12 0.07 1457.00 17385.00 8550 20241203 -5.73 6365 20240415 26.63 8400 -4.05 20250115 7850 2.68 20250106 9550 -15.60 20241105 7500 7.47 20240415 0.01 N 003690 500 974 억 52868566 N N 484 N 00 N
8 20250312 100148 55 30.00 KOSPI 보험 N N N Y 40 N 8060 -30 5 -0.37 224241410 27773 17.15 8090 8120 8060 10510 5670 8090 8074.08 27.14 0 -5796 8130 8110 8080 8060 8030 8120 8070 974 2420 500 6310 10 1 194821031 15703 5.53 0.46 12 0.01 1457.00 17385.00 8550 20241203 -5.73 6365 20240415 26.63 8400 -4.05 20250115 7850 2.68 20250106 9550 -15.60 20241105 7500 7.47 20240415 0.01 N 003690 500 974 억 52868566 N N 484 N 00 N
9 20250312 090148 55 30.00 KOSPI 보험 N N N Y 40 N 8090 0 3 0.00 14650990 1811 1.12 8090 8090 8090 10510 5670 8090 8090.00 27.14 0 24 8130 8110 8080 8060 8030 8120 8070 974 2420 500 6310 10 1 194821031 15761 5.55 0.47 12 0.00 1457.00 17385.00 8550 20241203 -5.38 6365 20240415 27.10 8400 -3.69 20250115 7850 3.06 20250106 9550 -15.29 20241105 7500 7.87 20240415 0.01 N 003690 500 974 억 52868566 N N 484 N 00 N
10 20250311 160148 55 30.00 KOSPI 보험 N N N Y 40 N 8090 -20 5 -0.25 1307807520 161942 67.39 8060 8100 8050 10540 5680 8110 8075.78 27.15 0 -24372 8216 8162 8096 8042 7976 8190 8070 974 2430 500 6320 10 1 194821031 15761 5.55 0.47 12 0.08 1457.00 17385.00 8550 20241203 -5.38 6365 20240415 27.10 8400 -3.69 20250115 7850 3.06 20250106 9550 -15.29 20241105 7500 7.87 20240415 0.01 N 003690 500 974 억 52895360 N N 484 N 00 N
11 20250311 150148 55 30.00 KOSPI 보험 N N N Y 40 N 8080 -30 5 -0.37 1137968310 140933 58.65 8060 8100 8050 10540 5680 8110 8074.53 27.15 0 -10633 8216 8162 8096 8042 7976 8190 8070 974 2430 500 6320 10 1 194821031 15742 5.55 0.46 12 0.07 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 0.01 N 003690 500 974 억 52895360 N N 1798 N 00 N
12 20250311 140148 55 30.00 KOSPI 보험 N N N Y 40 N 8070 -40 5 -0.49 759720175 94089 39.15 8060 8100 8050 10540 5680 8110 8074.48 27.15 0 -3180 8216 8162 8096 8042 7976 8190 8070 974 2430 500 6320 10 1 194821031 15722 5.54 0.46 12 0.05 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 0.01 N 003690 500 974 억 52895360 N N 1798 N 00 N