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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003690/price/prices-20250401.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
20250414,160146,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,7670,10,2,0.13,679400095,88805,43.37,7660,7690,7610,9950,5370,7660,7650.45,27.14,0,-47211,7746,7702,7616,7572,7486,7725,7595,974,2290,500,5970,10,1,194821031,14943,4.72,0.42,12,0.05,1625.00,18411.00,8550,20241203,-10.29,6365,20240415,20.50,8400,-8.69,20250115,7320,4.78,20250409,9550,-19.69,20241105,7320,4.78,20250409,0.03,Y,003690,500,974 억,,52881882,N,N,7137,N,00,N
20250414,150147,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,7640,-20,5,-0.26,609687135,79696,38.92,7660,7690,7610,9950,5370,7660,7650.16,27.14,0,-43231,7746,7702,7616,7572,7486,7725,7595,974,2290,500,5970,10,1,194821031,14884,4.70,0.41,12,0.04,1625.00,18411.00,8550,20241203,-10.64,6365,20240415,20.03,8400,-9.05,20250115,7320,4.37,20250409,9550,-20.00,20241105,7320,4.37,20250409,0.03,Y,003690,500,974 억,,52881882,N,N,14177,N,00,N
20250414,140147,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,7650,-10,5,-0.13,366552120,47908,23.40,7660,7690,7610,9950,5370,7660,7651.17,27.14,0,-23270,7746,7702,7616,7572,7486,7725,7595,974,2290,500,5970,10,1,194821031,14904,4.71,0.42,12,0.02,1625.00,18411.00,8550,20241203,-10.53,6365,20240415,20.19,8400,-8.93,20250115,7320,4.51,20250409,9550,-19.90,20241105,7320,4.51,20250409,0.03,Y,003690,500,974 억,,52881882,N,N,14177,N,00,N
20250414,130147,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,7660,0,3,0.00,269729580,35259,17.22,7660,7690,7610,9950,5370,7660,7649.95,27.14,0,-16348,7746,7702,7616,7572,7486,7725,7595,974,2290,500,5970,10,1,194821031,14923,4.71,0.42,12,0.02,1625.00,18411.00,8550,20241203,-10.41,6365,20240415,20.35,8400,-8.81,20250115,7320,4.64,20250409,9550,-19.79,20241105,7320,4.64,20250409,0.03,Y,003690,500,974 억,,52881882,N,N,14177,N,00,N
20250414,120147,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,7650,-10,5,-0.13,204920990,26812,13.10,7660,7690,7610,9950,5370,7660,7642.88,27.14,0,-11421,7746,7702,7616,7572,7486,7725,7595,974,2290,500,5970,10,1,194821031,14904,4.71,0.42,12,0.01,1625.00,18411.00,8550,20241203,-10.53,6365,20240415,20.19,8400,-8.93,20250115,7320,4.51,20250409,9550,-19.90,20241105,7320,4.51,20250409,0.03,Y,003690,500,974 억,,52881882,N,N,14177,N,00,N
20250414,110147,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,7640,-20,5,-0.26,131625365,17233,8.42,7660,7670,7610,9950,5370,7660,7637.98,27.14,0,-6979,7746,7702,7616,7572,7486,7725,7595,974,2290,500,5970,10,1,194821031,14884,4.70,0.41,12,0.01,1625.00,18411.00,8550,20241203,-10.64,6365,20240415,20.03,8400,-9.05,20250115,7320,4.37,20250409,9550,-20.00,20241105,7320,4.37,20250409,0.03,Y,003690,500,974 억,,52881882,N,N,14177,N,00,N
20250414,100147,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,7630,-30,5,-0.39,86851065,11369,5.55,7660,7660,7610,9950,5370,7660,7639.29,27.14,0,-3832,7746,7702,7616,7572,7486,7725,7595,974,2290,500,5970,10,1,194821031,14865,4.70,0.41,12,0.01,1625.00,18411.00,8550,20241203,-10.76,6365,20240415,19.87,8400,-9.17,20250115,7320,4.23,20250409,9550,-20.10,20241105,7320,4.23,20250409,0.03,Y,003690,500,974 억,,52881882,N,N,14177,N,00,N
20250414,090147,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,7660,0,3,0.00,19050220,2487,1.21,7660,7660,7650,9950,5370,7660,7659.92,27.14,0,-1026,7746,7702,7616,7572,7486,7725,7595,974,2290,500,5970,10,1,194821031,14923,4.71,0.42,12,0.00,1625.00,18411.00,8550,20241203,-10.41,6365,20240415,20.35,8400,-8.81,20250115,7320,4.64,20250409,9550,-19.79,20241105,7320,4.64,20250409,0.03,Y,003690,500,974 억,,52881882,N,N,14177,N,00,N
20250411,160146,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,7660,20,2,0.26,1556602905,204743,119.79,7590,7660,7530,9930,5350,7640,7602.72,27.13,0,22416,7773,7706,7603,7536,7433,7740,7570,974,2290,500,5950,10,1,194821031,14923,4.71,0.42,12,0.11,1625.00,18411.00,8550,20241203,-10.41,6365,20240415,20.35,8400,-8.81,20250115,7320,4.64,20250409,9550,-19.79,20241105,7320,4.64,20250409,0.03,Y,003690,500,974 억,,52847259,N,N,14177,N,00,N
20250411,150147,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,7620,-20,5,-0.26,1364559665,179617,105.09,7590,7650,7530,9930,5350,7640,7597.05,27.13,0,28987,7773,7706,7603,7536,7433,7740,7570,974,2290,500,5950,10,1,194821031,14845,4.69,0.41,12,0.09,1625.00,18411.00,8550,20241203,-10.88,6365,20240415,19.72,8400,-9.29,20250115,7320,4.10,20250409,9550,-20.21,20241105,7320,4.10,20250409,0.03,Y,003690,500,974 억,,52847259,N,N,10166,N,00,N
20250411,140147,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,7610,-30,5,-0.39,1042683245,137302,80.33,7590,7650,7530,9930,5350,7640,7594.09,27.13,0,22283,7773,7706,7603,7536,7433,7740,7570,974,2290,500,5950,10,1,194821031,14826,4.68,0.41,12,0.07,1625.00,18411.00,8550,20241203,-10.99,6365,20240415,19.56,8400,-9.40,20250115,7320,3.96,20250409,9550,-20.31,20241105,7320,3.96,20250409,0.03,Y,003690,500,974 억,,52847259,N,N,10166,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 20250414 160146 55 30.00 KOSPI 보험 N N N Y 40 N 7670 10 2 0.13 679400095 88805 43.37 7660 7690 7610 9950 5370 7660 7650.45 27.14 0 -47211 7746 7702 7616 7572 7486 7725 7595 974 2290 500 5970 10 1 194821031 14943 4.72 0.42 12 0.05 1625.00 18411.00 8550 20241203 -10.29 6365 20240415 20.50 8400 -8.69 20250115 7320 4.78 20250409 9550 -19.69 20241105 7320 4.78 20250409 0.03 Y 003690 500 974 억 52881882 N N 7137 N 00 N
3 20250414 150147 55 30.00 KOSPI 보험 N N N Y 40 N 7640 -20 5 -0.26 609687135 79696 38.92 7660 7690 7610 9950 5370 7660 7650.16 27.14 0 -43231 7746 7702 7616 7572 7486 7725 7595 974 2290 500 5970 10 1 194821031 14884 4.70 0.41 12 0.04 1625.00 18411.00 8550 20241203 -10.64 6365 20240415 20.03 8400 -9.05 20250115 7320 4.37 20250409 9550 -20.00 20241105 7320 4.37 20250409 0.03 Y 003690 500 974 억 52881882 N N 14177 N 00 N
4 20250414 140147 55 30.00 KOSPI 보험 N N N Y 40 N 7650 -10 5 -0.13 366552120 47908 23.40 7660 7690 7610 9950 5370 7660 7651.17 27.14 0 -23270 7746 7702 7616 7572 7486 7725 7595 974 2290 500 5970 10 1 194821031 14904 4.71 0.42 12 0.02 1625.00 18411.00 8550 20241203 -10.53 6365 20240415 20.19 8400 -8.93 20250115 7320 4.51 20250409 9550 -19.90 20241105 7320 4.51 20250409 0.03 Y 003690 500 974 억 52881882 N N 14177 N 00 N
5 20250414 130147 55 30.00 KOSPI 보험 N N N Y 40 N 7660 0 3 0.00 269729580 35259 17.22 7660 7690 7610 9950 5370 7660 7649.95 27.14 0 -16348 7746 7702 7616 7572 7486 7725 7595 974 2290 500 5970 10 1 194821031 14923 4.71 0.42 12 0.02 1625.00 18411.00 8550 20241203 -10.41 6365 20240415 20.35 8400 -8.81 20250115 7320 4.64 20250409 9550 -19.79 20241105 7320 4.64 20250409 0.03 Y 003690 500 974 억 52881882 N N 14177 N 00 N
6 20250414 120147 55 30.00 KOSPI 보험 N N N Y 40 N 7650 -10 5 -0.13 204920990 26812 13.10 7660 7690 7610 9950 5370 7660 7642.88 27.14 0 -11421 7746 7702 7616 7572 7486 7725 7595 974 2290 500 5970 10 1 194821031 14904 4.71 0.42 12 0.01 1625.00 18411.00 8550 20241203 -10.53 6365 20240415 20.19 8400 -8.93 20250115 7320 4.51 20250409 9550 -19.90 20241105 7320 4.51 20250409 0.03 Y 003690 500 974 억 52881882 N N 14177 N 00 N
7 20250414 110147 55 30.00 KOSPI 보험 N N N Y 40 N 7640 -20 5 -0.26 131625365 17233 8.42 7660 7670 7610 9950 5370 7660 7637.98 27.14 0 -6979 7746 7702 7616 7572 7486 7725 7595 974 2290 500 5970 10 1 194821031 14884 4.70 0.41 12 0.01 1625.00 18411.00 8550 20241203 -10.64 6365 20240415 20.03 8400 -9.05 20250115 7320 4.37 20250409 9550 -20.00 20241105 7320 4.37 20250409 0.03 Y 003690 500 974 억 52881882 N N 14177 N 00 N
8 20250414 100147 55 30.00 KOSPI 보험 N N N Y 40 N 7630 -30 5 -0.39 86851065 11369 5.55 7660 7660 7610 9950 5370 7660 7639.29 27.14 0 -3832 7746 7702 7616 7572 7486 7725 7595 974 2290 500 5970 10 1 194821031 14865 4.70 0.41 12 0.01 1625.00 18411.00 8550 20241203 -10.76 6365 20240415 19.87 8400 -9.17 20250115 7320 4.23 20250409 9550 -20.10 20241105 7320 4.23 20250409 0.03 Y 003690 500 974 억 52881882 N N 14177 N 00 N
9 20250414 090147 55 30.00 KOSPI 보험 N N N Y 40 N 7660 0 3 0.00 19050220 2487 1.21 7660 7660 7650 9950 5370 7660 7659.92 27.14 0 -1026 7746 7702 7616 7572 7486 7725 7595 974 2290 500 5970 10 1 194821031 14923 4.71 0.42 12 0.00 1625.00 18411.00 8550 20241203 -10.41 6365 20240415 20.35 8400 -8.81 20250115 7320 4.64 20250409 9550 -19.79 20241105 7320 4.64 20250409 0.03 Y 003690 500 974 억 52881882 N N 14177 N 00 N
10 20250411 160146 55 30.00 KOSPI 보험 N N N Y 40 N 7660 20 2 0.26 1556602905 204743 119.79 7590 7660 7530 9930 5350 7640 7602.72 27.13 0 22416 7773 7706 7603 7536 7433 7740 7570 974 2290 500 5950 10 1 194821031 14923 4.71 0.42 12 0.11 1625.00 18411.00 8550 20241203 -10.41 6365 20240415 20.35 8400 -8.81 20250115 7320 4.64 20250409 9550 -19.79 20241105 7320 4.64 20250409 0.03 Y 003690 500 974 억 52847259 N N 14177 N 00 N
11 20250411 150147 55 30.00 KOSPI 보험 N N N Y 40 N 7620 -20 5 -0.26 1364559665 179617 105.09 7590 7650 7530 9930 5350 7640 7597.05 27.13 0 28987 7773 7706 7603 7536 7433 7740 7570 974 2290 500 5950 10 1 194821031 14845 4.69 0.41 12 0.09 1625.00 18411.00 8550 20241203 -10.88 6365 20240415 19.72 8400 -9.29 20250115 7320 4.10 20250409 9550 -20.21 20241105 7320 4.10 20250409 0.03 Y 003690 500 974 억 52847259 N N 10166 N 00 N
12 20250411 140147 55 30.00 KOSPI 보험 N N N Y 40 N 7610 -30 5 -0.39 1042683245 137302 80.33 7590 7650 7530 9930 5350 7640 7594.09 27.13 0 22283 7773 7706 7603 7536 7433 7740 7570 974 2290 500 5950 10 1 194821031 14826 4.68 0.41 12 0.07 1625.00 18411.00 8550 20241203 -10.99 6365 20240415 19.56 8400 -9.40 20250115 7320 3.96 20250409 9550 -20.31 20241105 7320 3.96 20250409 0.03 Y 003690 500 974 억 52847259 N N 10166 N 00 N