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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160147,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8110,-70,5,-0.86,1308794745,161255,61.84,8140,8160,8080,10630,5730,8180,8116.30,27.18,0,-84288,8286,8232,8126,8072,7966,8260,8100,974,2450,500,6380,10,1,194821031,15800,5.57,0.47,12,0.08,1457.00,17385.00,8550,20241203,-5.15,6365,20240415,27.42,8400,-3.45,20250115,7850,3.31,20250106,9550,-15.08,20241105,7500,8.13,20240415,0.02,N,003690,500,974 억,,52954808,N,N,98,N,00,N
20250306,150146,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8120,-60,5,-0.73,1143362655,140915,54.04,8140,8160,8080,10630,5730,8180,8113.85,27.18,0,-83446,8286,8232,8126,8072,7966,8260,8100,974,2450,500,6380,10,1,194821031,15819,5.57,0.47,12,0.07,1457.00,17385.00,8550,20241203,-5.03,6365,20240415,27.57,8400,-3.33,20250115,7850,3.44,20250106,9550,-14.97,20241105,7500,8.27,20240415,0.02,N,003690,500,974 억,,52954808,N,N,5789,N,00,N
20250306,140147,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8090,-90,5,-1.10,869296160,107112,41.08,8140,8160,8080,10630,5730,8180,8115.77,27.18,0,-66100,8286,8232,8126,8072,7966,8260,8100,974,2450,500,6380,10,1,194821031,15761,5.55,0.47,12,0.05,1457.00,17385.00,8550,20241203,-5.38,6365,20240415,27.10,8400,-3.69,20250115,7850,3.06,20250106,9550,-15.29,20241105,7500,7.87,20240415,0.02,N,003690,500,974 억,,52954808,N,N,5789,N,00,N
20250306,130146,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8100,-80,5,-0.98,637681700,78508,30.11,8140,8160,8100,10630,5730,8180,8122.51,27.18,0,-42948,8286,8232,8126,8072,7966,8260,8100,974,2450,500,6380,10,1,194821031,15781,5.56,0.47,12,0.04,1457.00,17385.00,8550,20241203,-5.26,6365,20240415,27.26,8400,-3.57,20250115,7850,3.18,20250106,9550,-15.18,20241105,7500,8.00,20240415,0.02,N,003690,500,974 억,,52954808,N,N,5789,N,00,N
20250306,120147,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8120,-60,5,-0.73,472096605,58085,22.27,8140,8160,8100,10630,5730,8180,8127.69,27.18,0,-25261,8286,8232,8126,8072,7966,8260,8100,974,2450,500,6380,10,1,194821031,15819,5.57,0.47,12,0.03,1457.00,17385.00,8550,20241203,-5.03,6365,20240415,27.57,8400,-3.33,20250115,7850,3.44,20250106,9550,-14.97,20241105,7500,8.27,20240415,0.02,N,003690,500,974 억,,52954808,N,N,5789,N,00,N
20250306,110146,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8130,-50,5,-0.61,362930585,44640,17.12,8140,8160,8100,10630,5730,8180,8130.17,27.18,0,-18339,8286,8232,8126,8072,7966,8260,8100,974,2450,500,6380,10,1,194821031,15839,5.58,0.47,12,0.02,1457.00,17385.00,8550,20241203,-4.91,6365,20240415,27.73,8400,-3.21,20250115,7850,3.57,20250106,9550,-14.87,20241105,7500,8.40,20240415,0.02,N,003690,500,974 억,,52954808,N,N,5789,N,00,N
20250306,100147,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8120,-60,5,-0.73,252736185,31098,11.93,8140,8160,8100,10630,5730,8180,8127.09,27.18,0,-15091,8286,8232,8126,8072,7966,8260,8100,974,2450,500,6380,10,1,194821031,15819,5.57,0.47,12,0.02,1457.00,17385.00,8550,20241203,-5.03,6365,20240415,27.57,8400,-3.33,20250115,7850,3.44,20250106,9550,-14.97,20241105,7500,8.27,20240415,0.02,N,003690,500,974 억,,52954808,N,N,5789,N,00,N
20250306,090147,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8150,-30,5,-0.37,3240340,398,0.15,8140,8150,8140,10630,5730,8180,8141.56,27.18,0,56,8286,8232,8126,8072,7966,8260,8100,974,2450,500,6380,10,1,194821031,15878,5.59,0.47,12,0.00,1457.00,17385.00,8550,20241203,-4.68,6365,20240415,28.04,8400,-2.98,20250115,7850,3.82,20250106,9550,-14.66,20241105,7500,8.67,20240415,0.02,N,003690,500,974 억,,52954808,N,N,5789,N,00,N
20250305,160146,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8180,170,2,2.12,2122167630,260766,102.42,8020,8180,8020,10410,5610,8010,8138.21,27.17,0,-51063,8130,8070,8040,7980,7950,8055,7965,974,2400,500,6240,10,1,194821031,15936,5.61,0.47,12,0.13,1457.00,17385.00,8550,20241203,-4.33,6365,20240415,28.52,8400,-2.62,20250115,7850,4.20,20250106,9550,-14.35,20241105,7500,9.07,20240415,0.02,N,003690,500,974 억,,52924356,N,N,5789,N,00,N
20250305,150147,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8140,130,2,1.62,1940110500,238473,93.67,8020,8180,8020,10410,5610,8010,8135.56,27.17,0,-47013,8130,8070,8040,7980,7950,8055,7965,974,2400,500,6240,10,1,194821031,15858,5.59,0.47,12,0.12,1457.00,17385.00,8550,20241203,-4.80,6365,20240415,27.89,8400,-3.10,20250115,7850,3.69,20250106,9550,-14.76,20241105,7500,8.53,20240415,0.02,N,003690,500,974 억,,52924356,N,N,10779,N,00,N
20250305,140146,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8150,140,2,1.75,1585896670,195068,76.62,8020,8180,8020,10410,5610,8010,8129.97,27.17,0,-35353,8130,8070,8040,7980,7950,8055,7965,974,2400,500,6240,10,1,194821031,15878,5.59,0.47,12,0.10,1457.00,17385.00,8550,20241203,-4.68,6365,20240415,28.04,8400,-2.98,20250115,7850,3.82,20250106,9550,-14.66,20241105,7500,8.67,20240415,0.02,N,003690,500,974 억,,52924356,N,N,10779,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 20250306 160147 55 30.00 KOSPI 보험 N N N Y 40 N 8110 -70 5 -0.86 1308794745 161255 61.84 8140 8160 8080 10630 5730 8180 8116.30 27.18 0 -84288 8286 8232 8126 8072 7966 8260 8100 974 2450 500 6380 10 1 194821031 15800 5.57 0.47 12 0.08 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 0.02 N 003690 500 974 억 52954808 N N 98 N 00 N
3 20250306 150146 55 30.00 KOSPI 보험 N N N Y 40 N 8120 -60 5 -0.73 1143362655 140915 54.04 8140 8160 8080 10630 5730 8180 8113.85 27.18 0 -83446 8286 8232 8126 8072 7966 8260 8100 974 2450 500 6380 10 1 194821031 15819 5.57 0.47 12 0.07 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 0.02 N 003690 500 974 억 52954808 N N 5789 N 00 N
4 20250306 140147 55 30.00 KOSPI 보험 N N N Y 40 N 8090 -90 5 -1.10 869296160 107112 41.08 8140 8160 8080 10630 5730 8180 8115.77 27.18 0 -66100 8286 8232 8126 8072 7966 8260 8100 974 2450 500 6380 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 0.02 N 003690 500 974 억 52954808 N N 5789 N 00 N
5 20250306 130146 55 30.00 KOSPI 보험 N N N Y 40 N 8100 -80 5 -0.98 637681700 78508 30.11 8140 8160 8100 10630 5730 8180 8122.51 27.18 0 -42948 8286 8232 8126 8072 7966 8260 8100 974 2450 500 6380 10 1 194821031 15781 5.56 0.47 12 0.04 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 0.02 N 003690 500 974 억 52954808 N N 5789 N 00 N
6 20250306 120147 55 30.00 KOSPI 보험 N N N Y 40 N 8120 -60 5 -0.73 472096605 58085 22.27 8140 8160 8100 10630 5730 8180 8127.69 27.18 0 -25261 8286 8232 8126 8072 7966 8260 8100 974 2450 500 6380 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 0.02 N 003690 500 974 억 52954808 N N 5789 N 00 N
7 20250306 110146 55 30.00 KOSPI 보험 N N N Y 40 N 8130 -50 5 -0.61 362930585 44640 17.12 8140 8160 8100 10630 5730 8180 8130.17 27.18 0 -18339 8286 8232 8126 8072 7966 8260 8100 974 2450 500 6380 10 1 194821031 15839 5.58 0.47 12 0.02 1457.00 17385.00 8550 20241203 -4.91 6365 20240415 27.73 8400 -3.21 20250115 7850 3.57 20250106 9550 -14.87 20241105 7500 8.40 20240415 0.02 N 003690 500 974 억 52954808 N N 5789 N 00 N
8 20250306 100147 55 30.00 KOSPI 보험 N N N Y 40 N 8120 -60 5 -0.73 252736185 31098 11.93 8140 8160 8100 10630 5730 8180 8127.09 27.18 0 -15091 8286 8232 8126 8072 7966 8260 8100 974 2450 500 6380 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 0.02 N 003690 500 974 억 52954808 N N 5789 N 00 N
9 20250306 090147 55 30.00 KOSPI 보험 N N N Y 40 N 8150 -30 5 -0.37 3240340 398 0.15 8140 8150 8140 10630 5730 8180 8141.56 27.18 0 56 8286 8232 8126 8072 7966 8260 8100 974 2450 500 6380 10 1 194821031 15878 5.59 0.47 12 0.00 1457.00 17385.00 8550 20241203 -4.68 6365 20240415 28.04 8400 -2.98 20250115 7850 3.82 20250106 9550 -14.66 20241105 7500 8.67 20240415 0.02 N 003690 500 974 억 52954808 N N 5789 N 00 N
10 20250305 160146 55 30.00 KOSPI 보험 N N N Y 40 N 8180 170 2 2.12 2122167630 260766 102.42 8020 8180 8020 10410 5610 8010 8138.21 27.17 0 -51063 8130 8070 8040 7980 7950 8055 7965 974 2400 500 6240 10 1 194821031 15936 5.61 0.47 12 0.13 1457.00 17385.00 8550 20241203 -4.33 6365 20240415 28.52 8400 -2.62 20250115 7850 4.20 20250106 9550 -14.35 20241105 7500 9.07 20240415 0.02 N 003690 500 974 억 52924356 N N 5789 N 00 N
11 20250305 150147 55 30.00 KOSPI 보험 N N N Y 40 N 8140 130 2 1.62 1940110500 238473 93.67 8020 8180 8020 10410 5610 8010 8135.56 27.17 0 -47013 8130 8070 8040 7980 7950 8055 7965 974 2400 500 6240 10 1 194821031 15858 5.59 0.47 12 0.12 1457.00 17385.00 8550 20241203 -4.80 6365 20240415 27.89 8400 -3.10 20250115 7850 3.69 20250106 9550 -14.76 20241105 7500 8.53 20240415 0.02 N 003690 500 974 억 52924356 N N 10779 N 00 N
12 20250305 140146 55 30.00 KOSPI 보험 N N N Y 40 N 8150 140 2 1.75 1585896670 195068 76.62 8020 8180 8020 10410 5610 8010 8129.97 27.17 0 -35353 8130 8070 8040 7980 7950 8055 7965 974 2400 500 6240 10 1 194821031 15878 5.59 0.47 12 0.10 1457.00 17385.00 8550 20241203 -4.68 6365 20240415 28.04 8400 -2.98 20250115 7850 3.82 20250106 9550 -14.66 20241105 7500 8.67 20240415 0.02 N 003690 500 974 억 52924356 N N 10779 N 00 N