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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003690/price/prices-20250501.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
20250512,160144,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8190,90,2,1.11,3143175855,384559,215.97,8100,8250,8090,10530,5670,8100,8173.45,26.89,0,-35596,8166,8132,8066,8032,7966,8150,8050,974,2430,500,6310,10,1,194821031,15956,5.04,0.44,12,0.20,1625.00,18411.00,8550,20241203,-4.21,6475,20240617,26.49,8400,-2.50,20250115,7320,11.89,20250409,9550,-14.24,20241105,7320,11.89,20250409,0.01,Y,003690,500,974 억,,52378197,N,N,32472,N,00,N
20250512,150145,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8160,60,2,0.74,2929823310,358482,201.33,8100,8250,8090,10530,5670,8100,8172.86,26.89,0,-31682,8166,8132,8066,8032,7966,8150,8050,974,2430,500,6310,10,1,194821031,15897,5.02,0.44,12,0.18,1625.00,18411.00,8550,20241203,-4.56,6475,20240617,26.02,8400,-2.86,20250115,7320,11.48,20250409,9550,-14.55,20241105,7320,11.48,20250409,0.01,Y,003690,500,974 억,,52378197,N,N,33184,N,00,N
20250512,140146,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8110,10,2,0.12,2481132825,303456,170.42,8100,8250,8090,10530,5670,8100,8176.25,26.89,0,-11043,8166,8132,8066,8032,7966,8150,8050,974,2430,500,6310,10,1,194821031,15800,4.99,0.44,12,0.16,1625.00,18411.00,8550,20241203,-5.15,6475,20240617,25.25,8400,-3.45,20250115,7320,10.79,20250409,9550,-15.08,20241105,7320,10.79,20250409,0.01,Y,003690,500,974 억,,52378197,N,N,33184,N,00,N
20250512,130145,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8110,10,2,0.12,2217538675,270942,152.16,8100,8250,8090,10530,5670,8100,8184.55,26.89,0,-8567,8166,8132,8066,8032,7966,8150,8050,974,2430,500,6310,10,1,194821031,15800,4.99,0.44,12,0.14,1625.00,18411.00,8550,20241203,-5.15,6475,20240617,25.25,8400,-3.45,20250115,7320,10.79,20250409,9550,-15.08,20241105,7320,10.79,20250409,0.01,Y,003690,500,974 억,,52378197,N,N,33184,N,00,N
20250512,120146,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8120,20,2,0.25,1984377790,242188,136.01,8100,8250,8100,10530,5670,8100,8193.54,26.89,0,-2164,8166,8132,8066,8032,7966,8150,8050,974,2430,500,6310,10,1,194821031,15819,5.00,0.44,12,0.12,1625.00,18411.00,8550,20241203,-5.03,6475,20240617,25.41,8400,-3.33,20250115,7320,10.93,20250409,9550,-14.97,20241105,7320,10.93,20250409,0.01,Y,003690,500,974 억,,52378197,N,N,33184,N,00,N
20250512,110146,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8190,90,2,1.11,1660799290,202511,113.73,8100,8250,8100,10530,5670,8100,8201.03,26.89,0,9886,8166,8132,8066,8032,7966,8150,8050,974,2430,500,6310,10,1,194821031,15956,5.04,0.44,12,0.10,1625.00,18411.00,8550,20241203,-4.21,6475,20240617,26.49,8400,-2.50,20250115,7320,11.89,20250409,9550,-14.24,20241105,7320,11.89,20250409,0.01,Y,003690,500,974 억,,52378197,N,N,33184,N,00,N
20250512,100146,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8210,110,2,1.36,1295579100,157931,88.70,8100,8250,8100,10530,5670,8100,8203.45,26.89,0,19766,8166,8132,8066,8032,7966,8150,8050,974,2430,500,6310,10,1,194821031,15995,5.05,0.45,12,0.08,1625.00,18411.00,8550,20241203,-3.98,6475,20240617,26.80,8400,-2.26,20250115,7320,12.16,20250409,9550,-14.03,20241105,7320,12.16,20250409,0.01,Y,003690,500,974 억,,52378197,N,N,33184,N,00,N
20250512,090146,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8130,30,2,0.37,64645410,7938,4.46,8100,8170,8100,10530,5670,8100,8143.79,26.89,0,-4249,8166,8132,8066,8032,7966,8150,8050,974,2430,500,6310,10,1,194821031,15839,5.00,0.44,12,0.00,1625.00,18411.00,8550,20241203,-4.91,6475,20240617,25.56,8400,-3.21,20250115,7320,11.07,20250409,9550,-14.87,20241105,7320,11.07,20250409,0.01,Y,003690,500,974 억,,52378197,N,N,33184,N,00,N
20250509,160145,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8100,70,2,0.87,1435755550,178060,98.59,8080,8100,8000,10430,5630,8030,8063.32,26.90,0,-34605,8236,8132,8076,7972,7916,8105,7945,974,2400,500,6260,10,1,194821031,15781,4.98,0.44,12,0.09,1625.00,18411.00,8550,20241203,-5.26,6475,20240617,25.10,8400,-3.57,20250115,7320,10.66,20250409,9550,-15.18,20241105,7320,10.66,20250409,0.01,Y,003690,500,974 억,,52402677,N,N,33184,N,00,N
20250509,150145,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8080,50,2,0.62,1308508360,162338,89.89,8080,8100,8000,10430,5630,8030,8060.39,26.90,0,-34769,8236,8132,8076,7972,7916,8105,7945,974,2400,500,6260,10,1,194821031,15742,4.97,0.44,12,0.08,1625.00,18411.00,8550,20241203,-5.50,6475,20240617,24.79,8400,-3.81,20250115,7320,10.38,20250409,9550,-15.39,20241105,7320,10.38,20250409,0.01,Y,003690,500,974 억,,52402677,N,N,25248,N,00,N
20250509,140145,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8060,30,2,0.37,949324435,117860,65.26,8080,8090,8000,10430,5630,8030,8054.68,26.90,0,-20623,8236,8132,8076,7972,7916,8105,7945,974,2400,500,6260,10,1,194821031,15703,4.96,0.44,12,0.06,1625.00,18411.00,8550,20241203,-5.73,6475,20240617,24.48,8400,-4.05,20250115,7320,10.11,20250409,9550,-15.60,20241105,7320,10.11,20250409,0.01,Y,003690,500,974 억,,52402677,N,N,25248,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 20250512 160144 55 30.00 KOSPI 보험 N N N Y 40 N 8190 90 2 1.11 3143175855 384559 215.97 8100 8250 8090 10530 5670 8100 8173.45 26.89 0 -35596 8166 8132 8066 8032 7966 8150 8050 974 2430 500 6310 10 1 194821031 15956 5.04 0.44 12 0.20 1625.00 18411.00 8550 20241203 -4.21 6475 20240617 26.49 8400 -2.50 20250115 7320 11.89 20250409 9550 -14.24 20241105 7320 11.89 20250409 0.01 Y 003690 500 974 억 52378197 N N 32472 N 00 N
3 20250512 150145 55 30.00 KOSPI 보험 N N N Y 40 N 8160 60 2 0.74 2929823310 358482 201.33 8100 8250 8090 10530 5670 8100 8172.86 26.89 0 -31682 8166 8132 8066 8032 7966 8150 8050 974 2430 500 6310 10 1 194821031 15897 5.02 0.44 12 0.18 1625.00 18411.00 8550 20241203 -4.56 6475 20240617 26.02 8400 -2.86 20250115 7320 11.48 20250409 9550 -14.55 20241105 7320 11.48 20250409 0.01 Y 003690 500 974 억 52378197 N N 33184 N 00 N
4 20250512 140146 55 30.00 KOSPI 보험 N N N Y 40 N 8110 10 2 0.12 2481132825 303456 170.42 8100 8250 8090 10530 5670 8100 8176.25 26.89 0 -11043 8166 8132 8066 8032 7966 8150 8050 974 2430 500 6310 10 1 194821031 15800 4.99 0.44 12 0.16 1625.00 18411.00 8550 20241203 -5.15 6475 20240617 25.25 8400 -3.45 20250115 7320 10.79 20250409 9550 -15.08 20241105 7320 10.79 20250409 0.01 Y 003690 500 974 억 52378197 N N 33184 N 00 N
5 20250512 130145 55 30.00 KOSPI 보험 N N N Y 40 N 8110 10 2 0.12 2217538675 270942 152.16 8100 8250 8090 10530 5670 8100 8184.55 26.89 0 -8567 8166 8132 8066 8032 7966 8150 8050 974 2430 500 6310 10 1 194821031 15800 4.99 0.44 12 0.14 1625.00 18411.00 8550 20241203 -5.15 6475 20240617 25.25 8400 -3.45 20250115 7320 10.79 20250409 9550 -15.08 20241105 7320 10.79 20250409 0.01 Y 003690 500 974 억 52378197 N N 33184 N 00 N
6 20250512 120146 55 30.00 KOSPI 보험 N N N Y 40 N 8120 20 2 0.25 1984377790 242188 136.01 8100 8250 8100 10530 5670 8100 8193.54 26.89 0 -2164 8166 8132 8066 8032 7966 8150 8050 974 2430 500 6310 10 1 194821031 15819 5.00 0.44 12 0.12 1625.00 18411.00 8550 20241203 -5.03 6475 20240617 25.41 8400 -3.33 20250115 7320 10.93 20250409 9550 -14.97 20241105 7320 10.93 20250409 0.01 Y 003690 500 974 억 52378197 N N 33184 N 00 N
7 20250512 110146 55 30.00 KOSPI 보험 N N N Y 40 N 8190 90 2 1.11 1660799290 202511 113.73 8100 8250 8100 10530 5670 8100 8201.03 26.89 0 9886 8166 8132 8066 8032 7966 8150 8050 974 2430 500 6310 10 1 194821031 15956 5.04 0.44 12 0.10 1625.00 18411.00 8550 20241203 -4.21 6475 20240617 26.49 8400 -2.50 20250115 7320 11.89 20250409 9550 -14.24 20241105 7320 11.89 20250409 0.01 Y 003690 500 974 억 52378197 N N 33184 N 00 N
8 20250512 100146 55 30.00 KOSPI 보험 N N N Y 40 N 8210 110 2 1.36 1295579100 157931 88.70 8100 8250 8100 10530 5670 8100 8203.45 26.89 0 19766 8166 8132 8066 8032 7966 8150 8050 974 2430 500 6310 10 1 194821031 15995 5.05 0.45 12 0.08 1625.00 18411.00 8550 20241203 -3.98 6475 20240617 26.80 8400 -2.26 20250115 7320 12.16 20250409 9550 -14.03 20241105 7320 12.16 20250409 0.01 Y 003690 500 974 억 52378197 N N 33184 N 00 N
9 20250512 090146 55 30.00 KOSPI 보험 N N N Y 40 N 8130 30 2 0.37 64645410 7938 4.46 8100 8170 8100 10530 5670 8100 8143.79 26.89 0 -4249 8166 8132 8066 8032 7966 8150 8050 974 2430 500 6310 10 1 194821031 15839 5.00 0.44 12 0.00 1625.00 18411.00 8550 20241203 -4.91 6475 20240617 25.56 8400 -3.21 20250115 7320 11.07 20250409 9550 -14.87 20241105 7320 11.07 20250409 0.01 Y 003690 500 974 억 52378197 N N 33184 N 00 N
10 20250509 160145 55 30.00 KOSPI 보험 N N N Y 40 N 8100 70 2 0.87 1435755550 178060 98.59 8080 8100 8000 10430 5630 8030 8063.32 26.90 0 -34605 8236 8132 8076 7972 7916 8105 7945 974 2400 500 6260 10 1 194821031 15781 4.98 0.44 12 0.09 1625.00 18411.00 8550 20241203 -5.26 6475 20240617 25.10 8400 -3.57 20250115 7320 10.66 20250409 9550 -15.18 20241105 7320 10.66 20250409 0.01 Y 003690 500 974 억 52402677 N N 33184 N 00 N
11 20250509 150145 55 30.00 KOSPI 보험 N N N Y 40 N 8080 50 2 0.62 1308508360 162338 89.89 8080 8100 8000 10430 5630 8030 8060.39 26.90 0 -34769 8236 8132 8076 7972 7916 8105 7945 974 2400 500 6260 10 1 194821031 15742 4.97 0.44 12 0.08 1625.00 18411.00 8550 20241203 -5.50 6475 20240617 24.79 8400 -3.81 20250115 7320 10.38 20250409 9550 -15.39 20241105 7320 10.38 20250409 0.01 Y 003690 500 974 억 52402677 N N 25248 N 00 N
12 20250509 140145 55 30.00 KOSPI 보험 N N N Y 40 N 8060 30 2 0.37 949324435 117860 65.26 8080 8090 8000 10430 5630 8030 8054.68 26.90 0 -20623 8236 8132 8076 7972 7916 8105 7945 974 2400 500 6260 10 1 194821031 15703 4.96 0.44 12 0.06 1625.00 18411.00 8550 20241203 -5.73 6475 20240617 24.48 8400 -4.05 20250115 7320 10.11 20250409 9550 -15.60 20241105 7320 10.11 20250409 0.01 Y 003690 500 974 억 52402677 N N 25248 N 00 N