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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003470/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
20250516,160136,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,3120,-45,5,-1.42,2147422479,683858,107.31,3170,3195,3105,4110,2220,3165,3140.16,64.40,0,-3676,3228,3196,3168,3136,3108,3182,3122,9980,945,5000,2270,5,1,199596576,6227,9.07,0.39,12,0.34,344.00,7957.00,3200,20250515,-2.50,2465,20250409,26.57,3200,-2.50,20250515,2465,26.57,20250409,3200,-2.50,20250515,2465,26.57,20250409,0.67,Y,003470,5000,9979 억,,128539521,N,N,2434,N,00,N
20250516,150137,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,3125,-40,5,-1.26,1940180499,617538,96.90,3170,3195,3105,4110,2220,3165,3141.79,64.40,0,5262,3228,3196,3168,3136,3108,3182,3122,9980,945,5000,2270,5,1,199596576,6237,9.08,0.39,12,0.31,344.00,7957.00,3200,20250515,-2.34,2465,20250409,26.77,3200,-2.34,20250515,2465,26.77,20250409,3200,-2.34,20250515,2465,26.77,20250409,0.67,Y,003470,5000,9979 억,,128539521,N,N,1882,N,00,N
20250516,140137,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,3125,-40,5,-1.26,1705247089,542380,85.11,3170,3195,3105,4110,2220,3165,3144.00,64.40,0,8830,3228,3196,3168,3136,3108,3182,3122,9980,945,5000,2270,5,1,199596576,6237,9.08,0.39,12,0.27,344.00,7957.00,3200,20250515,-2.34,2465,20250409,26.77,3200,-2.34,20250515,2465,26.77,20250409,3200,-2.34,20250515,2465,26.77,20250409,0.67,Y,003470,5000,9979 억,,128539521,N,N,1882,N,00,N
20250516,130137,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,3145,-20,5,-0.63,1486279377,472450,74.14,3170,3195,3105,4110,2220,3165,3145.89,64.40,0,7277,3228,3196,3168,3136,3108,3182,3122,9980,945,5000,2270,5,1,199596576,6277,9.14,0.40,12,0.24,344.00,7957.00,3200,20250515,-1.72,2465,20250409,27.59,3200,-1.72,20250515,2465,27.59,20250409,3200,-1.72,20250515,2465,27.59,20250409,0.67,Y,003470,5000,9979 억,,128539521,N,N,1882,N,00,N
20250516,120136,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,3145,-20,5,-0.63,1251068751,397762,62.42,3170,3195,3105,4110,2220,3165,3145.26,64.40,0,21432,3228,3196,3168,3136,3108,3182,3122,9980,945,5000,2270,5,1,199596576,6277,9.14,0.40,12,0.20,344.00,7957.00,3200,20250515,-1.72,2465,20250409,27.59,3200,-1.72,20250515,2465,27.59,20250409,3200,-1.72,20250515,2465,27.59,20250409,0.67,Y,003470,5000,9979 억,,128539521,N,N,1882,N,00,N
20250516,110134,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,3145,-20,5,-0.63,1101514171,350210,54.95,3170,3195,3105,4110,2220,3165,3145.28,64.40,0,28695,3228,3196,3168,3136,3108,3182,3122,9980,945,5000,2270,5,1,199596576,6277,9.14,0.40,12,0.18,344.00,7957.00,3200,20250515,-1.72,2465,20250409,27.59,3200,-1.72,20250515,2465,27.59,20250409,3200,-1.72,20250515,2465,27.59,20250409,0.67,Y,003470,5000,9979 억,,128539521,N,N,1882,N,00,N
20250516,100138,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,3120,-45,5,-1.42,871558131,276808,43.44,3170,3195,3105,4110,2220,3165,3148.59,64.40,0,24474,3228,3196,3168,3136,3108,3182,3122,9980,945,5000,2270,5,1,199596576,6227,9.07,0.39,12,0.14,344.00,7957.00,3200,20250515,-2.50,2465,20250409,26.57,3200,-2.50,20250515,2465,26.57,20250409,3200,-2.50,20250515,2465,26.57,20250409,0.67,Y,003470,5000,9979 억,,128539521,N,N,1882,N,00,N
20250516,090136,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,3175,10,2,0.32,19000185,6002,0.94,3170,3175,3150,4110,2220,3165,3165.67,64.40,0,-4099,3228,3196,3168,3136,3108,3182,3122,9980,945,5000,2270,5,1,199596576,6337,9.23,0.40,12,0.00,344.00,7957.00,3200,20250515,-0.78,2465,20250409,28.80,3200,-0.78,20250515,2465,28.80,20250409,3200,-0.78,20250515,2465,28.80,20250409,0.67,Y,003470,5000,9979 억,,128539521,N,N,1882,N,00,N
20250515,160142,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,3165,-5,5,-0.16,2014427055,636754,50.82,3170,3200,3140,4120,2220,3170,3163.58,64.45,0,-79572,3253,3211,3143,3101,3033,3232,3122,9980,950,5000,2280,5,1,199596576,6317,9.20,0.40,12,0.32,344.00,7957.00,3200,20250515,-1.09,2465,20250409,28.40,3200,-1.09,20250515,2465,28.40,20250409,3200,-1.09,20250515,2465,28.40,20250409,0.69,Y,003470,5000,9979 억,,128634736,N,N,1882,N,00,N
20250515,150142,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,3150,-20,5,-0.63,1930827246,610245,48.71,3170,3200,3140,4120,2220,3170,3164.01,64.45,0,-73599,3253,3211,3143,3101,3033,3232,3122,9980,950,5000,2280,5,1,199596576,6287,9.16,0.40,12,0.31,344.00,7957.00,3200,20250515,-1.56,2465,20250409,27.79,3200,-1.56,20250515,2465,27.79,20250409,3200,-1.56,20250515,2465,27.79,20250409,0.69,Y,003470,5000,9979 억,,128634736,N,N,1152,N,00,N
20250515,140142,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,3155,-15,5,-0.47,1803076526,569719,45.47,3170,3200,3140,4120,2220,3170,3164.85,64.45,0,-67989,3253,3211,3143,3101,3033,3232,3122,9980,950,5000,2280,5,1,199596576,6297,9.17,0.40,12,0.29,344.00,7957.00,3200,20250515,-1.41,2465,20250409,27.99,3200,-1.41,20250515,2465,27.99,20250409,3200,-1.41,20250515,2465,27.99,20250409,0.69,Y,003470,5000,9979 억,,128634736,N,N,1152,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 20250516 160136 55 60.00 KOSPI 증권 N N N Y 60 N 3120 -45 5 -1.42 2147422479 683858 107.31 3170 3195 3105 4110 2220 3165 3140.16 64.40 0 -3676 3228 3196 3168 3136 3108 3182 3122 9980 945 5000 2270 5 1 199596576 6227 9.07 0.39 12 0.34 344.00 7957.00 3200 20250515 -2.50 2465 20250409 26.57 3200 -2.50 20250515 2465 26.57 20250409 3200 -2.50 20250515 2465 26.57 20250409 0.67 Y 003470 5000 9979 억 128539521 N N 2434 N 00 N
3 20250516 150137 55 60.00 KOSPI 증권 N N N Y 60 N 3125 -40 5 -1.26 1940180499 617538 96.90 3170 3195 3105 4110 2220 3165 3141.79 64.40 0 5262 3228 3196 3168 3136 3108 3182 3122 9980 945 5000 2270 5 1 199596576 6237 9.08 0.39 12 0.31 344.00 7957.00 3200 20250515 -2.34 2465 20250409 26.77 3200 -2.34 20250515 2465 26.77 20250409 3200 -2.34 20250515 2465 26.77 20250409 0.67 Y 003470 5000 9979 억 128539521 N N 1882 N 00 N
4 20250516 140137 55 60.00 KOSPI 증권 N N N Y 60 N 3125 -40 5 -1.26 1705247089 542380 85.11 3170 3195 3105 4110 2220 3165 3144.00 64.40 0 8830 3228 3196 3168 3136 3108 3182 3122 9980 945 5000 2270 5 1 199596576 6237 9.08 0.39 12 0.27 344.00 7957.00 3200 20250515 -2.34 2465 20250409 26.77 3200 -2.34 20250515 2465 26.77 20250409 3200 -2.34 20250515 2465 26.77 20250409 0.67 Y 003470 5000 9979 억 128539521 N N 1882 N 00 N
5 20250516 130137 55 60.00 KOSPI 증권 N N N Y 60 N 3145 -20 5 -0.63 1486279377 472450 74.14 3170 3195 3105 4110 2220 3165 3145.89 64.40 0 7277 3228 3196 3168 3136 3108 3182 3122 9980 945 5000 2270 5 1 199596576 6277 9.14 0.40 12 0.24 344.00 7957.00 3200 20250515 -1.72 2465 20250409 27.59 3200 -1.72 20250515 2465 27.59 20250409 3200 -1.72 20250515 2465 27.59 20250409 0.67 Y 003470 5000 9979 억 128539521 N N 1882 N 00 N
6 20250516 120136 55 60.00 KOSPI 증권 N N N Y 60 N 3145 -20 5 -0.63 1251068751 397762 62.42 3170 3195 3105 4110 2220 3165 3145.26 64.40 0 21432 3228 3196 3168 3136 3108 3182 3122 9980 945 5000 2270 5 1 199596576 6277 9.14 0.40 12 0.20 344.00 7957.00 3200 20250515 -1.72 2465 20250409 27.59 3200 -1.72 20250515 2465 27.59 20250409 3200 -1.72 20250515 2465 27.59 20250409 0.67 Y 003470 5000 9979 억 128539521 N N 1882 N 00 N
7 20250516 110134 55 60.00 KOSPI 증권 N N N Y 60 N 3145 -20 5 -0.63 1101514171 350210 54.95 3170 3195 3105 4110 2220 3165 3145.28 64.40 0 28695 3228 3196 3168 3136 3108 3182 3122 9980 945 5000 2270 5 1 199596576 6277 9.14 0.40 12 0.18 344.00 7957.00 3200 20250515 -1.72 2465 20250409 27.59 3200 -1.72 20250515 2465 27.59 20250409 3200 -1.72 20250515 2465 27.59 20250409 0.67 Y 003470 5000 9979 억 128539521 N N 1882 N 00 N
8 20250516 100138 55 60.00 KOSPI 증권 N N N Y 60 N 3120 -45 5 -1.42 871558131 276808 43.44 3170 3195 3105 4110 2220 3165 3148.59 64.40 0 24474 3228 3196 3168 3136 3108 3182 3122 9980 945 5000 2270 5 1 199596576 6227 9.07 0.39 12 0.14 344.00 7957.00 3200 20250515 -2.50 2465 20250409 26.57 3200 -2.50 20250515 2465 26.57 20250409 3200 -2.50 20250515 2465 26.57 20250409 0.67 Y 003470 5000 9979 억 128539521 N N 1882 N 00 N
9 20250516 090136 55 60.00 KOSPI 증권 N N N Y 60 N 3175 10 2 0.32 19000185 6002 0.94 3170 3175 3150 4110 2220 3165 3165.67 64.40 0 -4099 3228 3196 3168 3136 3108 3182 3122 9980 945 5000 2270 5 1 199596576 6337 9.23 0.40 12 0.00 344.00 7957.00 3200 20250515 -0.78 2465 20250409 28.80 3200 -0.78 20250515 2465 28.80 20250409 3200 -0.78 20250515 2465 28.80 20250409 0.67 Y 003470 5000 9979 억 128539521 N N 1882 N 00 N
10 20250515 160142 55 60.00 KOSPI 신고가 증권 N N N Y 60 N 3165 -5 5 -0.16 2014427055 636754 50.82 3170 3200 3140 4120 2220 3170 3163.58 64.45 0 -79572 3253 3211 3143 3101 3033 3232 3122 9980 950 5000 2280 5 1 199596576 6317 9.20 0.40 12 0.32 344.00 7957.00 3200 20250515 -1.09 2465 20250409 28.40 3200 -1.09 20250515 2465 28.40 20250409 3200 -1.09 20250515 2465 28.40 20250409 0.69 Y 003470 5000 9979 억 128634736 N N 1882 N 00 N
11 20250515 150142 55 60.00 KOSPI 신고가 증권 N N N Y 60 N 3150 -20 5 -0.63 1930827246 610245 48.71 3170 3200 3140 4120 2220 3170 3164.01 64.45 0 -73599 3253 3211 3143 3101 3033 3232 3122 9980 950 5000 2280 5 1 199596576 6287 9.16 0.40 12 0.31 344.00 7957.00 3200 20250515 -1.56 2465 20250409 27.79 3200 -1.56 20250515 2465 27.79 20250409 3200 -1.56 20250515 2465 27.79 20250409 0.69 Y 003470 5000 9979 억 128634736 N N 1152 N 00 N
12 20250515 140142 55 60.00 KOSPI 신고가 증권 N N N Y 60 N 3155 -15 5 -0.47 1803076526 569719 45.47 3170 3200 3140 4120 2220 3170 3164.85 64.45 0 -67989 3253 3211 3143 3101 3033 3232 3122 9980 950 5000 2280 5 1 199596576 6297 9.17 0.40 12 0.29 344.00 7957.00 3200 20250515 -1.41 2465 20250409 27.99 3200 -1.41 20250515 2465 27.99 20250409 3200 -1.41 20250515 2465 27.99 20250409 0.69 Y 003470 5000 9979 억 128634736 N N 1152 N 00 N