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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003580/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
20250513,160144,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3095,10,2,0.32,225014915,72267,146.55,3095,3145,3090,4010,2160,3085,3113.66,4.90,0,8161,3205,3145,3110,3050,3015,3127,3032,251,925,500,2090,5,1,50218121,1554,-18.53,1.64,12,0.14,-167.00,1888.00,7470,20240710,-58.57,2535,20250321,22.09,5380,-42.47,20250115,2535,22.09,20250321,7470,-58.57,20240710,2535,22.09,20250321,0.00,Y,003580,500,251 억,,2458237,N,N,12474,N,00,N
20250513,150144,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3095,10,2,0.32,223047225,71632,145.26,3095,3145,3090,4010,2160,3085,3113.79,4.90,0,8233,3205,3145,3110,3050,3015,3127,3032,251,925,500,2090,5,1,50218121,1554,-18.53,1.64,12,0.14,-167.00,1888.00,7470,20240710,-58.57,2535,20250321,22.09,5380,-42.47,20250115,2535,22.09,20250321,7470,-58.57,20240710,2535,22.09,20250321,0.00,Y,003580,500,251 억,,2458237,N,N,18832,N,00,N
20250513,140144,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3120,35,2,1.13,204034965,65527,132.88,3095,3145,3090,4010,2160,3085,3113.75,4.90,0,8257,3205,3145,3110,3050,3015,3127,3032,251,925,500,2090,5,1,50218121,1567,-18.68,1.65,12,0.13,-167.00,1888.00,7470,20240710,-58.23,2535,20250321,23.08,5380,-42.01,20250115,2535,23.08,20250321,7470,-58.23,20240710,2535,23.08,20250321,0.00,Y,003580,500,251 억,,2458237,N,N,18832,N,00,N
20250513,130145,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3125,40,2,1.30,170572725,54786,111.10,3095,3145,3090,4010,2160,3085,3113.44,4.90,0,11028,3205,3145,3110,3050,3015,3127,3032,251,925,500,2090,5,1,50218121,1569,-18.71,1.66,12,0.11,-167.00,1888.00,7470,20240710,-58.17,2535,20250321,23.27,5380,-41.91,20250115,2535,23.27,20250321,7470,-58.17,20240710,2535,23.27,20250321,0.00,Y,003580,500,251 억,,2458237,N,N,18832,N,00,N
20250513,120146,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3100,15,2,0.49,119093585,38277,77.62,3095,3145,3090,4010,2160,3085,3111.36,4.90,0,10707,3205,3145,3110,3050,3015,3127,3032,251,925,500,2090,5,1,50218121,1557,-18.56,1.64,12,0.08,-167.00,1888.00,7470,20240710,-58.50,2535,20250321,22.29,5380,-42.38,20250115,2535,22.29,20250321,7470,-58.50,20240710,2535,22.29,20250321,0.00,Y,003580,500,251 억,,2458237,N,N,18832,N,00,N
20250513,110145,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3110,25,2,0.81,98790085,31746,64.38,3095,3145,3090,4010,2160,3085,3111.89,4.90,0,8254,3205,3145,3110,3050,3015,3127,3032,251,925,500,2090,5,1,50218121,1562,-18.62,1.65,12,0.06,-167.00,1888.00,7470,20240710,-58.37,2535,20250321,22.68,5380,-42.19,20250115,2535,22.68,20250321,7470,-58.37,20240710,2535,22.68,20250321,0.00,Y,003580,500,251 억,,2458237,N,N,18832,N,00,N
20250513,100144,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3125,40,2,1.30,92112905,29601,60.03,3095,3145,3090,4010,2160,3085,3111.82,4.90,0,8107,3205,3145,3110,3050,3015,3127,3032,251,925,500,2090,5,1,50218121,1569,-18.71,1.66,12,0.06,-167.00,1888.00,7470,20240710,-58.17,2535,20250321,23.27,5380,-41.91,20250115,2535,23.27,20250321,7470,-58.17,20240710,2535,23.27,20250321,0.00,Y,003580,500,251 억,,2458237,N,N,18832,N,00,N
20250513,090146,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3105,20,2,0.65,7027360,2267,4.60,3095,3110,3090,4010,2160,3085,3099.85,4.90,0,1843,3205,3145,3110,3050,3015,3127,3032,251,925,500,2090,5,1,50218121,1559,-18.59,1.64,12,0.00,-167.00,1888.00,7470,20240710,-58.43,2535,20250321,22.49,5380,-42.29,20250115,2535,22.49,20250321,7470,-58.43,20240710,2535,22.49,20250321,0.00,Y,003580,500,251 억,,2458237,N,N,18832,N,00,N
20250512,160143,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3085,-25,5,-0.80,152436625,49312,75.96,3170,3170,3075,4040,2180,3110,3091.27,4.90,0,-5023,3183,3146,3108,3071,3033,3127,3052,251,930,500,2110,5,1,50218121,1549,-18.47,1.63,12,0.10,-167.00,1888.00,7470,20240710,-58.70,2535,20250321,21.70,5380,-42.66,20250115,2535,21.70,20250321,7470,-58.70,20240710,2535,21.70,20250321,0.00,Y,003580,500,251 억,,2463033,N,N,18832,N,00,N
20250512,150144,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3100,-10,5,-0.32,140779925,45536,70.14,3170,3170,3075,4040,2180,3110,3091.62,4.90,0,-4528,3183,3146,3108,3071,3033,3127,3052,251,930,500,2110,5,1,50218121,1557,-18.56,1.64,12,0.09,-167.00,1888.00,7470,20240710,-58.50,2535,20250321,22.29,5380,-42.38,20250115,2535,22.29,20250321,7470,-58.50,20240710,2535,22.29,20250321,0.00,Y,003580,500,251 억,,2463033,N,N,22249,N,00,N
20250512,140144,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3090,-20,5,-0.64,92298373,29853,45.98,3170,3170,3075,4040,2180,3110,3091.76,4.90,0,8764,3183,3146,3108,3071,3033,3127,3052,251,930,500,2110,5,1,50218121,1552,-18.50,1.64,12,0.06,-167.00,1888.00,7470,20240710,-58.63,2535,20250321,21.89,5380,-42.57,20250115,2535,21.89,20250321,7470,-58.63,20240710,2535,21.89,20250321,0.00,Y,003580,500,251 억,,2463033,N,N,22249,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 20250513 160144 57 100.00 KOSPI 유통 N N N N N 3095 10 2 0.32 225014915 72267 146.55 3095 3145 3090 4010 2160 3085 3113.66 4.90 0 8161 3205 3145 3110 3050 3015 3127 3032 251 925 500 2090 5 1 50218121 1554 -18.53 1.64 12 0.14 -167.00 1888.00 7470 20240710 -58.57 2535 20250321 22.09 5380 -42.47 20250115 2535 22.09 20250321 7470 -58.57 20240710 2535 22.09 20250321 0.00 Y 003580 500 251 억 2458237 N N 12474 N 00 N
3 20250513 150144 57 100.00 KOSPI 유통 N N N N N 3095 10 2 0.32 223047225 71632 145.26 3095 3145 3090 4010 2160 3085 3113.79 4.90 0 8233 3205 3145 3110 3050 3015 3127 3032 251 925 500 2090 5 1 50218121 1554 -18.53 1.64 12 0.14 -167.00 1888.00 7470 20240710 -58.57 2535 20250321 22.09 5380 -42.47 20250115 2535 22.09 20250321 7470 -58.57 20240710 2535 22.09 20250321 0.00 Y 003580 500 251 억 2458237 N N 18832 N 00 N
4 20250513 140144 57 100.00 KOSPI 유통 N N N N N 3120 35 2 1.13 204034965 65527 132.88 3095 3145 3090 4010 2160 3085 3113.75 4.90 0 8257 3205 3145 3110 3050 3015 3127 3032 251 925 500 2090 5 1 50218121 1567 -18.68 1.65 12 0.13 -167.00 1888.00 7470 20240710 -58.23 2535 20250321 23.08 5380 -42.01 20250115 2535 23.08 20250321 7470 -58.23 20240710 2535 23.08 20250321 0.00 Y 003580 500 251 억 2458237 N N 18832 N 00 N
5 20250513 130145 57 100.00 KOSPI 유통 N N N N N 3125 40 2 1.30 170572725 54786 111.10 3095 3145 3090 4010 2160 3085 3113.44 4.90 0 11028 3205 3145 3110 3050 3015 3127 3032 251 925 500 2090 5 1 50218121 1569 -18.71 1.66 12 0.11 -167.00 1888.00 7470 20240710 -58.17 2535 20250321 23.27 5380 -41.91 20250115 2535 23.27 20250321 7470 -58.17 20240710 2535 23.27 20250321 0.00 Y 003580 500 251 억 2458237 N N 18832 N 00 N
6 20250513 120146 57 100.00 KOSPI 유통 N N N N N 3100 15 2 0.49 119093585 38277 77.62 3095 3145 3090 4010 2160 3085 3111.36 4.90 0 10707 3205 3145 3110 3050 3015 3127 3032 251 925 500 2090 5 1 50218121 1557 -18.56 1.64 12 0.08 -167.00 1888.00 7470 20240710 -58.50 2535 20250321 22.29 5380 -42.38 20250115 2535 22.29 20250321 7470 -58.50 20240710 2535 22.29 20250321 0.00 Y 003580 500 251 억 2458237 N N 18832 N 00 N
7 20250513 110145 57 100.00 KOSPI 유통 N N N N N 3110 25 2 0.81 98790085 31746 64.38 3095 3145 3090 4010 2160 3085 3111.89 4.90 0 8254 3205 3145 3110 3050 3015 3127 3032 251 925 500 2090 5 1 50218121 1562 -18.62 1.65 12 0.06 -167.00 1888.00 7470 20240710 -58.37 2535 20250321 22.68 5380 -42.19 20250115 2535 22.68 20250321 7470 -58.37 20240710 2535 22.68 20250321 0.00 Y 003580 500 251 억 2458237 N N 18832 N 00 N
8 20250513 100144 57 100.00 KOSPI 유통 N N N N N 3125 40 2 1.30 92112905 29601 60.03 3095 3145 3090 4010 2160 3085 3111.82 4.90 0 8107 3205 3145 3110 3050 3015 3127 3032 251 925 500 2090 5 1 50218121 1569 -18.71 1.66 12 0.06 -167.00 1888.00 7470 20240710 -58.17 2535 20250321 23.27 5380 -41.91 20250115 2535 23.27 20250321 7470 -58.17 20240710 2535 23.27 20250321 0.00 Y 003580 500 251 억 2458237 N N 18832 N 00 N
9 20250513 090146 57 100.00 KOSPI 유통 N N N N N 3105 20 2 0.65 7027360 2267 4.60 3095 3110 3090 4010 2160 3085 3099.85 4.90 0 1843 3205 3145 3110 3050 3015 3127 3032 251 925 500 2090 5 1 50218121 1559 -18.59 1.64 12 0.00 -167.00 1888.00 7470 20240710 -58.43 2535 20250321 22.49 5380 -42.29 20250115 2535 22.49 20250321 7470 -58.43 20240710 2535 22.49 20250321 0.00 Y 003580 500 251 억 2458237 N N 18832 N 00 N
10 20250512 160143 57 100.00 KOSPI 유통 N N N N N 3085 -25 5 -0.80 152436625 49312 75.96 3170 3170 3075 4040 2180 3110 3091.27 4.90 0 -5023 3183 3146 3108 3071 3033 3127 3052 251 930 500 2110 5 1 50218121 1549 -18.47 1.63 12 0.10 -167.00 1888.00 7470 20240710 -58.70 2535 20250321 21.70 5380 -42.66 20250115 2535 21.70 20250321 7470 -58.70 20240710 2535 21.70 20250321 0.00 Y 003580 500 251 억 2463033 N N 18832 N 00 N
11 20250512 150144 57 100.00 KOSPI 유통 N N N N N 3100 -10 5 -0.32 140779925 45536 70.14 3170 3170 3075 4040 2180 3110 3091.62 4.90 0 -4528 3183 3146 3108 3071 3033 3127 3052 251 930 500 2110 5 1 50218121 1557 -18.56 1.64 12 0.09 -167.00 1888.00 7470 20240710 -58.50 2535 20250321 22.29 5380 -42.38 20250115 2535 22.29 20250321 7470 -58.50 20240710 2535 22.29 20250321 0.00 Y 003580 500 251 억 2463033 N N 22249 N 00 N
12 20250512 140144 57 100.00 KOSPI 유통 N N N N N 3090 -20 5 -0.64 92298373 29853 45.98 3170 3170 3075 4040 2180 3110 3091.76 4.90 0 8764 3183 3146 3108 3071 3033 3127 3052 251 930 500 2110 5 1 50218121 1552 -18.50 1.64 12 0.06 -167.00 1888.00 7470 20240710 -58.63 2535 20250321 21.89 5380 -42.57 20250115 2535 21.89 20250321 7470 -58.63 20240710 2535 21.89 20250321 0.00 Y 003580 500 251 억 2463033 N N 22249 N 00 N