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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160150,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8110,30,2,0.37,911365465,112298,47.87,8080,8150,8080,10500,5660,8080,8115.60,27.14,0,21316,8140,8110,8070,8040,8000,8125,8055,974,2420,500,6300,10,1,194821031,15800,5.57,0.47,12,0.06,1457.00,17385.00,8550,20241203,-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,,52874468,N,N,855,N,00,N
20250318,150150,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8110,30,2,0.37,823912635,101516,43.27,8080,8150,8080,10500,5660,8080,8116.09,27.14,0,28362,8140,8110,8070,8040,8000,8125,8055,974,2420,500,6300,10,1,194821031,15800,5.57,0.47,12,0.05,1457.00,17385.00,8550,20241203,-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,,52874468,N,N,208,N,00,N
20250318,140150,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8110,30,2,0.37,781855410,96327,41.06,8080,8150,8080,10500,5660,8080,8116.68,27.14,0,27809,8140,8110,8070,8040,8000,8125,8055,974,2420,500,6300,10,1,194821031,15800,5.57,0.47,12,0.05,1457.00,17385.00,8550,20241203,-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,,52874468,N,N,208,N,00,N
20250318,130150,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8090,10,2,0.12,735752775,90637,38.64,8080,8150,8080,10500,5660,8080,8117.58,27.14,0,27028,8140,8110,8070,8040,8000,8125,8055,974,2420,500,6300,10,1,194821031,15761,5.55,0.47,12,0.05,1457.00,17385.00,8550,20241203,-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,,52874468,N,N,208,N,00,N
20250318,120149,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8120,40,2,0.50,646980090,79688,33.97,8080,8150,8080,10500,5660,8080,8118.91,27.14,0,30573,8140,8110,8070,8040,8000,8125,8055,974,2420,500,6300,10,1,194821031,15819,5.57,0.47,12,0.04,1457.00,17385.00,8550,20241203,-5.03,6365,20240415,27.57,8400,-3.33,20250115,7850,3.44,20250106,9550,-14.97,20241105,7500,8.27,20240415,0.01,N,003690,500,974 억,,52874468,N,N,208,N,00,N
20250318,110150,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8120,40,2,0.50,531422915,65445,27.90,8080,8150,8080,10500,5660,8080,8120.15,27.14,0,33373,8140,8110,8070,8040,8000,8125,8055,974,2420,500,6300,10,1,194821031,15819,5.57,0.47,12,0.03,1457.00,17385.00,8550,20241203,-5.03,6365,20240415,27.57,8400,-3.33,20250115,7850,3.44,20250106,9550,-14.97,20241105,7500,8.27,20240415,0.01,N,003690,500,974 억,,52874468,N,N,208,N,00,N
20250318,100150,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8120,40,2,0.50,269495535,33241,14.17,8080,8140,8080,10500,5660,8080,8107.32,27.14,0,16726,8140,8110,8070,8040,8000,8125,8055,974,2420,500,6300,10,1,194821031,15819,5.57,0.47,12,0.02,1457.00,17385.00,8550,20241203,-5.03,6365,20240415,27.57,8400,-3.33,20250115,7850,3.44,20250106,9550,-14.97,20241105,7500,8.27,20240415,0.01,N,003690,500,974 억,,52874468,N,N,208,N,00,N
20250318,090150,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8090,10,2,0.12,15627870,1934,0.82,8080,8090,8080,10500,5660,8080,8080.59,27.14,0,1858,8140,8110,8070,8040,8000,8125,8055,974,2420,500,6300,10,1,194821031,15761,5.55,0.47,12,0.00,1457.00,17385.00,8550,20241203,-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,,52874468,N,N,208,N,00,N
20250317,160150,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8080,20,2,0.25,1888678675,234369,95.94,8070,8100,8030,10470,5650,8060,8058.57,27.18,0,-83686,8186,8122,8086,8022,7986,8105,8005,974,2410,500,6280,10,1,194821031,15742,5.55,0.46,12,0.12,1457.00,17385.00,8550,20241203,-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,,52951116,N,N,200,N,00,N
20250317,150150,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8060,0,3,0.00,1702204010,211253,86.47,8070,8100,8030,10470,5650,8060,8057.66,27.18,0,-75208,8186,8122,8086,8022,7986,8105,8005,974,2410,500,6280,10,1,194821031,15703,5.53,0.46,12,0.11,1457.00,17385.00,8550,20241203,-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,,52951116,N,N,110,N,00,N
20250317,140150,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8040,-20,5,-0.25,1395429685,173208,70.90,8070,8100,8030,10470,5650,8060,8056.38,27.18,0,-60667,8186,8122,8086,8022,7986,8105,8005,974,2410,500,6280,10,1,194821031,15664,5.52,0.46,12,0.09,1457.00,17385.00,8550,20241203,-5.96,6365,20240415,26.32,8400,-4.29,20250115,7850,2.42,20250106,9550,-15.81,20241105,7500,7.20,20240415,0.01,N,003690,500,974 억,,52951116,N,N,110,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 20250318 160150 55 30.00 KOSPI 보험 N N N Y 40 N 8110 30 2 0.37 911365465 112298 47.87 8080 8150 8080 10500 5660 8080 8115.60 27.14 0 21316 8140 8110 8070 8040 8000 8125 8055 974 2420 500 6300 10 1 194821031 15800 5.57 0.47 12 0.06 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 52874468 N N 855 N 00 N
3 20250318 150150 55 30.00 KOSPI 보험 N N N Y 40 N 8110 30 2 0.37 823912635 101516 43.27 8080 8150 8080 10500 5660 8080 8116.09 27.14 0 28362 8140 8110 8070 8040 8000 8125 8055 974 2420 500 6300 10 1 194821031 15800 5.57 0.47 12 0.05 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 52874468 N N 208 N 00 N
4 20250318 140150 55 30.00 KOSPI 보험 N N N Y 40 N 8110 30 2 0.37 781855410 96327 41.06 8080 8150 8080 10500 5660 8080 8116.68 27.14 0 27809 8140 8110 8070 8040 8000 8125 8055 974 2420 500 6300 10 1 194821031 15800 5.57 0.47 12 0.05 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 52874468 N N 208 N 00 N
5 20250318 130150 55 30.00 KOSPI 보험 N N N Y 40 N 8090 10 2 0.12 735752775 90637 38.64 8080 8150 8080 10500 5660 8080 8117.58 27.14 0 27028 8140 8110 8070 8040 8000 8125 8055 974 2420 500 6300 10 1 194821031 15761 5.55 0.47 12 0.05 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 52874468 N N 208 N 00 N
6 20250318 120149 55 30.00 KOSPI 보험 N N N Y 40 N 8120 40 2 0.50 646980090 79688 33.97 8080 8150 8080 10500 5660 8080 8118.91 27.14 0 30573 8140 8110 8070 8040 8000 8125 8055 974 2420 500 6300 10 1 194821031 15819 5.57 0.47 12 0.04 1457.00 17385.00 8550 20241203 -5.03 6365 20240415 27.57 8400 -3.33 20250115 7850 3.44 20250106 9550 -14.97 20241105 7500 8.27 20240415 0.01 N 003690 500 974 억 52874468 N N 208 N 00 N
7 20250318 110150 55 30.00 KOSPI 보험 N N N Y 40 N 8120 40 2 0.50 531422915 65445 27.90 8080 8150 8080 10500 5660 8080 8120.15 27.14 0 33373 8140 8110 8070 8040 8000 8125 8055 974 2420 500 6300 10 1 194821031 15819 5.57 0.47 12 0.03 1457.00 17385.00 8550 20241203 -5.03 6365 20240415 27.57 8400 -3.33 20250115 7850 3.44 20250106 9550 -14.97 20241105 7500 8.27 20240415 0.01 N 003690 500 974 억 52874468 N N 208 N 00 N
8 20250318 100150 55 30.00 KOSPI 보험 N N N Y 40 N 8120 40 2 0.50 269495535 33241 14.17 8080 8140 8080 10500 5660 8080 8107.32 27.14 0 16726 8140 8110 8070 8040 8000 8125 8055 974 2420 500 6300 10 1 194821031 15819 5.57 0.47 12 0.02 1457.00 17385.00 8550 20241203 -5.03 6365 20240415 27.57 8400 -3.33 20250115 7850 3.44 20250106 9550 -14.97 20241105 7500 8.27 20240415 0.01 N 003690 500 974 억 52874468 N N 208 N 00 N
9 20250318 090150 55 30.00 KOSPI 보험 N N N Y 40 N 8090 10 2 0.12 15627870 1934 0.82 8080 8090 8080 10500 5660 8080 8080.59 27.14 0 1858 8140 8110 8070 8040 8000 8125 8055 974 2420 500 6300 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 52874468 N N 208 N 00 N
10 20250317 160150 55 30.00 KOSPI 보험 N N N Y 40 N 8080 20 2 0.25 1888678675 234369 95.94 8070 8100 8030 10470 5650 8060 8058.57 27.18 0 -83686 8186 8122 8086 8022 7986 8105 8005 974 2410 500 6280 10 1 194821031 15742 5.55 0.46 12 0.12 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 52951116 N N 200 N 00 N
11 20250317 150150 55 30.00 KOSPI 보험 N N N Y 40 N 8060 0 3 0.00 1702204010 211253 86.47 8070 8100 8030 10470 5650 8060 8057.66 27.18 0 -75208 8186 8122 8086 8022 7986 8105 8005 974 2410 500 6280 10 1 194821031 15703 5.53 0.46 12 0.11 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 52951116 N N 110 N 00 N
12 20250317 140150 55 30.00 KOSPI 보험 N N N Y 40 N 8040 -20 5 -0.25 1395429685 173208 70.90 8070 8100 8030 10470 5650 8060 8056.38 27.18 0 -60667 8186 8122 8086 8022 7986 8105 8005 974 2410 500 6280 10 1 194821031 15664 5.52 0.46 12 0.09 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 0.01 N 003690 500 974 억 52951116 N N 110 N 00 N