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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160148,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8120,20,2,0.25,1085708650,133807,70.83,8110,8140,8080,10530,5670,8100,8113.99,27.20,0,-13137,8166,8132,8086,8052,8006,8150,8070,974,2430,500,6310,10,1,194821031,15819,5.57,0.47,12,0.07,1457.00,17385.00,8550,20241203,-5.03,6365,20240415,27.57,8400,-3.33,20250115,7850,3.44,20250106,9550,-14.97,20241105,7500,8.27,20240415,0.01,N,003690,500,974 억,,52997468,N,N,409,N,00,N
20250313,150149,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8090,-10,5,-0.12,882205660,108718,57.55,8110,8140,8080,10530,5670,8100,8114.62,27.20,0,-4631,8166,8132,8086,8052,8006,8150,8070,974,2430,500,6310,10,1,194821031,15761,5.55,0.47,12,0.06,1457.00,17385.00,8550,20241203,-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,,52997468,N,N,2006,N,00,N
20250313,140149,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8090,-10,5,-0.12,765833420,94359,49.95,8110,8140,8090,10530,5670,8100,8116.17,27.20,0,-1381,8166,8132,8086,8052,8006,8150,8070,974,2430,500,6310,10,1,194821031,15761,5.55,0.47,12,0.05,1457.00,17385.00,8550,20241203,-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,,52997468,N,N,2006,N,00,N
20250313,130149,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8120,20,2,0.25,545539460,67199,35.57,8110,8140,8090,10530,5670,8100,8118.27,27.20,0,-6110,8166,8132,8086,8052,8006,8150,8070,974,2430,500,6310,10,1,194821031,15819,5.57,0.47,12,0.03,1457.00,17385.00,8550,20241203,-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,,52997468,N,N,2006,N,00,N
20250313,120148,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8130,30,2,0.37,428137320,52758,27.93,8110,8140,8090,10530,5670,8100,8115.12,27.20,0,-5728,8166,8132,8086,8052,8006,8150,8070,974,2430,500,6310,10,1,194821031,15839,5.58,0.47,12,0.03,1457.00,17385.00,8550,20241203,-4.91,6365,20240415,27.73,8400,-3.21,20250115,7850,3.57,20250106,9550,-14.87,20241105,7500,8.40,20240415,0.01,N,003690,500,974 억,,52997468,N,N,2006,N,00,N
20250313,110149,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8110,10,2,0.12,282844720,34887,18.47,8110,8130,8090,10530,5670,8100,8107.45,27.20,0,-9337,8166,8132,8086,8052,8006,8150,8070,974,2430,500,6310,10,1,194821031,15800,5.57,0.47,12,0.02,1457.00,17385.00,8550,20241203,-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,,52997468,N,N,2006,N,00,N
20250313,100149,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8090,-10,5,-0.12,181253685,22350,11.83,8110,8130,8090,10530,5670,8100,8109.78,27.20,0,-7735,8166,8132,8086,8052,8006,8150,8070,974,2430,500,6310,10,1,194821031,15761,5.55,0.47,12,0.01,1457.00,17385.00,8550,20241203,-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,,52997468,N,N,2006,N,00,N
20250313,090149,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8090,-10,5,-0.12,1271940,157,0.08,8110,8110,8090,10530,5670,8100,8101.53,27.20,0,-92,8166,8132,8086,8052,8006,8150,8070,974,2430,500,6310,10,1,194821031,15761,5.55,0.47,12,0.00,1457.00,17385.00,8550,20241203,-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,,52997468,N,N,2006,N,00,N
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
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 20250313 160148 55 30.00 KOSPI 보험 N N N Y 40 N 8120 20 2 0.25 1085708650 133807 70.83 8110 8140 8080 10530 5670 8100 8113.99 27.20 0 -13137 8166 8132 8086 8052 8006 8150 8070 974 2430 500 6310 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 0.01 N 003690 500 974 억 52997468 N N 409 N 00 N
3 20250313 150149 55 30.00 KOSPI 보험 N N N Y 40 N 8090 -10 5 -0.12 882205660 108718 57.55 8110 8140 8080 10530 5670 8100 8114.62 27.20 0 -4631 8166 8132 8086 8052 8006 8150 8070 974 2430 500 6310 10 1 194821031 15761 5.55 0.47 12 0.06 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 52997468 N N 2006 N 00 N
4 20250313 140149 55 30.00 KOSPI 보험 N N N Y 40 N 8090 -10 5 -0.12 765833420 94359 49.95 8110 8140 8090 10530 5670 8100 8116.17 27.20 0 -1381 8166 8132 8086 8052 8006 8150 8070 974 2430 500 6310 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 52997468 N N 2006 N 00 N
5 20250313 130149 55 30.00 KOSPI 보험 N N N Y 40 N 8120 20 2 0.25 545539460 67199 35.57 8110 8140 8090 10530 5670 8100 8118.27 27.20 0 -6110 8166 8132 8086 8052 8006 8150 8070 974 2430 500 6310 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 52997468 N N 2006 N 00 N
6 20250313 120148 55 30.00 KOSPI 보험 N N N Y 40 N 8130 30 2 0.37 428137320 52758 27.93 8110 8140 8090 10530 5670 8100 8115.12 27.20 0 -5728 8166 8132 8086 8052 8006 8150 8070 974 2430 500 6310 10 1 194821031 15839 5.58 0.47 12 0.03 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 0.01 N 003690 500 974 억 52997468 N N 2006 N 00 N
7 20250313 110149 55 30.00 KOSPI 보험 N N N Y 40 N 8110 10 2 0.12 282844720 34887 18.47 8110 8130 8090 10530 5670 8100 8107.45 27.20 0 -9337 8166 8132 8086 8052 8006 8150 8070 974 2430 500 6310 10 1 194821031 15800 5.57 0.47 12 0.02 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 52997468 N N 2006 N 00 N
8 20250313 100149 55 30.00 KOSPI 보험 N N N Y 40 N 8090 -10 5 -0.12 181253685 22350 11.83 8110 8130 8090 10530 5670 8100 8109.78 27.20 0 -7735 8166 8132 8086 8052 8006 8150 8070 974 2430 500 6310 10 1 194821031 15761 5.55 0.47 12 0.01 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 52997468 N N 2006 N 00 N
9 20250313 090149 55 30.00 KOSPI 보험 N N N Y 40 N 8090 -10 5 -0.12 1271940 157 0.08 8110 8110 8090 10530 5670 8100 8101.53 27.20 0 -92 8166 8132 8086 8052 8006 8150 8070 974 2430 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 52997468 N N 2006 N 00 N
10 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
11 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
12 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