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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003460/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
20250512,160140,57,100.00,KOSPI,신고가,증권,N,N,N,N, ,N,2420,40,2,1.68,44829615,18556,91.91,2380,2425,2380,3090,1670,2380,2415.91,1.15,0,94,2430,2405,2390,2365,2350,2397,2357,567,710,1000,1760,5,1,56702415,1372,10.08,0.33,12,0.03,240.00,7363.00,2425,20250430,-0.21,2085,20240805,16.07,2425,0.00,20250430,2120,14.15,20250410,2425,-0.21,20250430,2085,16.07,20240805,0.15,Y,003460,1000,567 억,,652681,N,N,55,N,00,N
20250512,150141,57,100.00,KOSPI,신고가,증권,N,N,N,N, ,N,2420,40,2,1.68,41248015,17076,84.58,2380,2425,2380,3090,1670,2380,2415.55,1.15,0,58,2430,2405,2390,2365,2350,2397,2357,567,710,1000,1760,5,1,56702415,1372,10.08,0.33,12,0.03,240.00,7363.00,2425,20250430,-0.21,2085,20240805,16.07,2425,0.00,20250430,2120,14.15,20250410,2425,-0.21,20250430,2085,16.07,20240805,0.15,Y,003460,1000,567 억,,652681,N,N,76,N,00,N
20250512,140142,57,100.00,KOSPI,신고가,증권,N,N,N,N, ,N,2420,40,2,1.68,35042755,14507,71.85,2380,2425,2380,3090,1670,2380,2415.58,1.15,0,53,2430,2405,2390,2365,2350,2397,2357,567,710,1000,1760,5,1,56702415,1372,10.08,0.33,12,0.03,240.00,7363.00,2425,20250430,-0.21,2085,20240805,16.07,2425,0.00,20250430,2120,14.15,20250410,2425,-0.21,20250430,2085,16.07,20240805,0.15,Y,003460,1000,567 억,,652681,N,N,76,N,00,N
20250512,130141,57,100.00,KOSPI,신고가,증권,N,N,N,N, ,N,2415,35,2,1.47,27904485,11555,57.23,2380,2425,2380,3090,1670,2380,2414.93,1.15,0,93,2430,2405,2390,2365,2350,2397,2357,567,710,1000,1760,5,1,56702415,1369,10.06,0.33,12,0.02,240.00,7363.00,2425,20250430,-0.41,2085,20240805,15.83,2425,0.00,20250430,2120,13.92,20250410,2425,-0.41,20250430,2085,15.83,20240805,0.15,Y,003460,1000,567 억,,652681,N,N,76,N,00,N
20250512,120142,57,100.00,KOSPI,신고가,증권,N,N,N,N, ,N,2410,30,2,1.26,27135690,11236,55.65,2380,2425,2380,3090,1670,2380,2415.07,1.15,0,93,2430,2405,2390,2365,2350,2397,2357,567,710,1000,1760,5,1,56702415,1367,10.04,0.33,12,0.02,240.00,7363.00,2425,20250430,-0.62,2085,20240805,15.59,2425,0.00,20250430,2120,13.68,20250410,2425,-0.62,20250430,2085,15.59,20240805,0.15,Y,003460,1000,567 억,,652681,N,N,76,N,00,N
20250512,110142,57,100.00,KOSPI,신고가,증권,N,N,N,N, ,N,2405,25,2,1.05,25853155,10703,53.01,2380,2425,2380,3090,1670,2380,2415.51,1.15,0,93,2430,2405,2390,2365,2350,2397,2357,567,710,1000,1760,5,1,56702415,1364,10.02,0.33,12,0.02,240.00,7363.00,2425,20250430,-0.82,2085,20240805,15.35,2425,0.00,20250430,2120,13.44,20250410,2425,-0.82,20250430,2085,15.35,20240805,0.15,Y,003460,1000,567 억,,652681,N,N,76,N,00,N
20250512,100142,57,100.00,KOSPI,신고가,증권,N,N,N,N, ,N,2420,40,2,1.68,17964630,7441,36.85,2380,2425,2380,3090,1670,2380,2414.28,1.15,0,-30,2430,2405,2390,2365,2350,2397,2357,567,710,1000,1760,5,1,56702415,1372,10.08,0.33,12,0.01,240.00,7363.00,2425,20250430,-0.21,2085,20240805,16.07,2425,0.00,20250430,2120,14.15,20250410,2425,-0.21,20250430,2085,16.07,20240805,0.15,Y,003460,1000,567 억,,652681,N,N,76,N,00,N
20250512,090142,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2380,0,3,0.00,833000,350,1.73,2380,2380,2380,3090,1670,2380,2380.00,1.15,0,0,2430,2405,2390,2365,2350,2397,2357,567,710,1000,1760,5,1,56702415,1350,9.92,0.32,12,0.00,240.00,7363.00,2425,20250430,-1.86,2085,20240805,14.15,2425,-1.86,20250430,2120,12.26,20250410,2425,-1.86,20250430,2085,14.15,20240805,0.15,Y,003460,1000,567 억,,652681,N,N,76,N,00,N
20250509,160141,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2380,-35,5,-1.45,48133845,20186,474.30,2400,2415,2375,3135,1695,2415,2384.52,1.15,0,-43,2428,2421,2408,2401,2388,2425,2405,567,720,1000,1780,5,1,56702415,1350,9.92,0.32,12,0.04,240.00,7363.00,2425,20250430,-1.86,2085,20240805,14.15,2425,-1.86,20250430,2120,12.26,20250410,2425,-1.86,20250430,2085,14.15,20240805,0.14,Y,003460,1000,567 억,,652724,N,N,76,N,00,N
20250509,150141,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2390,-25,5,-1.04,47404980,19880,467.11,2400,2415,2375,3135,1695,2415,2384.56,1.15,0,-32,2428,2421,2408,2401,2388,2425,2405,567,720,1000,1780,5,1,56702415,1355,9.96,0.32,12,0.04,240.00,7363.00,2425,20250430,-1.44,2085,20240805,14.63,2425,-1.44,20250430,2120,12.74,20250410,2425,-1.44,20250430,2085,14.63,20240805,0.14,Y,003460,1000,567 억,,652724,N,N,0,N,00,N
20250509,140141,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2390,-25,5,-1.04,47254515,19817,465.62,2400,2415,2375,3135,1695,2415,2384.54,1.15,0,-32,2428,2421,2408,2401,2388,2425,2405,567,720,1000,1780,5,1,56702415,1355,9.96,0.32,12,0.03,240.00,7363.00,2425,20250430,-1.44,2085,20240805,14.63,2425,-1.44,20250430,2120,12.74,20250410,2425,-1.44,20250430,2085,14.63,20240805,0.14,Y,003460,1000,567 억,,652724,N,N,0,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 20250512 160140 57 100.00 KOSPI 신고가 증권 N N N N N 2420 40 2 1.68 44829615 18556 91.91 2380 2425 2380 3090 1670 2380 2415.91 1.15 0 94 2430 2405 2390 2365 2350 2397 2357 567 710 1000 1760 5 1 56702415 1372 10.08 0.33 12 0.03 240.00 7363.00 2425 20250430 -0.21 2085 20240805 16.07 2425 0.00 20250430 2120 14.15 20250410 2425 -0.21 20250430 2085 16.07 20240805 0.15 Y 003460 1000 567 억 652681 N N 55 N 00 N
3 20250512 150141 57 100.00 KOSPI 신고가 증권 N N N N N 2420 40 2 1.68 41248015 17076 84.58 2380 2425 2380 3090 1670 2380 2415.55 1.15 0 58 2430 2405 2390 2365 2350 2397 2357 567 710 1000 1760 5 1 56702415 1372 10.08 0.33 12 0.03 240.00 7363.00 2425 20250430 -0.21 2085 20240805 16.07 2425 0.00 20250430 2120 14.15 20250410 2425 -0.21 20250430 2085 16.07 20240805 0.15 Y 003460 1000 567 억 652681 N N 76 N 00 N
4 20250512 140142 57 100.00 KOSPI 신고가 증권 N N N N N 2420 40 2 1.68 35042755 14507 71.85 2380 2425 2380 3090 1670 2380 2415.58 1.15 0 53 2430 2405 2390 2365 2350 2397 2357 567 710 1000 1760 5 1 56702415 1372 10.08 0.33 12 0.03 240.00 7363.00 2425 20250430 -0.21 2085 20240805 16.07 2425 0.00 20250430 2120 14.15 20250410 2425 -0.21 20250430 2085 16.07 20240805 0.15 Y 003460 1000 567 억 652681 N N 76 N 00 N
5 20250512 130141 57 100.00 KOSPI 신고가 증권 N N N N N 2415 35 2 1.47 27904485 11555 57.23 2380 2425 2380 3090 1670 2380 2414.93 1.15 0 93 2430 2405 2390 2365 2350 2397 2357 567 710 1000 1760 5 1 56702415 1369 10.06 0.33 12 0.02 240.00 7363.00 2425 20250430 -0.41 2085 20240805 15.83 2425 0.00 20250430 2120 13.92 20250410 2425 -0.41 20250430 2085 15.83 20240805 0.15 Y 003460 1000 567 억 652681 N N 76 N 00 N
6 20250512 120142 57 100.00 KOSPI 신고가 증권 N N N N N 2410 30 2 1.26 27135690 11236 55.65 2380 2425 2380 3090 1670 2380 2415.07 1.15 0 93 2430 2405 2390 2365 2350 2397 2357 567 710 1000 1760 5 1 56702415 1367 10.04 0.33 12 0.02 240.00 7363.00 2425 20250430 -0.62 2085 20240805 15.59 2425 0.00 20250430 2120 13.68 20250410 2425 -0.62 20250430 2085 15.59 20240805 0.15 Y 003460 1000 567 억 652681 N N 76 N 00 N
7 20250512 110142 57 100.00 KOSPI 신고가 증권 N N N N N 2405 25 2 1.05 25853155 10703 53.01 2380 2425 2380 3090 1670 2380 2415.51 1.15 0 93 2430 2405 2390 2365 2350 2397 2357 567 710 1000 1760 5 1 56702415 1364 10.02 0.33 12 0.02 240.00 7363.00 2425 20250430 -0.82 2085 20240805 15.35 2425 0.00 20250430 2120 13.44 20250410 2425 -0.82 20250430 2085 15.35 20240805 0.15 Y 003460 1000 567 억 652681 N N 76 N 00 N
8 20250512 100142 57 100.00 KOSPI 신고가 증권 N N N N N 2420 40 2 1.68 17964630 7441 36.85 2380 2425 2380 3090 1670 2380 2414.28 1.15 0 -30 2430 2405 2390 2365 2350 2397 2357 567 710 1000 1760 5 1 56702415 1372 10.08 0.33 12 0.01 240.00 7363.00 2425 20250430 -0.21 2085 20240805 16.07 2425 0.00 20250430 2120 14.15 20250410 2425 -0.21 20250430 2085 16.07 20240805 0.15 Y 003460 1000 567 억 652681 N N 76 N 00 N
9 20250512 090142 57 100.00 KOSPI 증권 N N N N N 2380 0 3 0.00 833000 350 1.73 2380 2380 2380 3090 1670 2380 2380.00 1.15 0 0 2430 2405 2390 2365 2350 2397 2357 567 710 1000 1760 5 1 56702415 1350 9.92 0.32 12 0.00 240.00 7363.00 2425 20250430 -1.86 2085 20240805 14.15 2425 -1.86 20250430 2120 12.26 20250410 2425 -1.86 20250430 2085 14.15 20240805 0.15 Y 003460 1000 567 억 652681 N N 76 N 00 N
10 20250509 160141 57 100.00 KOSPI 증권 N N N N N 2380 -35 5 -1.45 48133845 20186 474.30 2400 2415 2375 3135 1695 2415 2384.52 1.15 0 -43 2428 2421 2408 2401 2388 2425 2405 567 720 1000 1780 5 1 56702415 1350 9.92 0.32 12 0.04 240.00 7363.00 2425 20250430 -1.86 2085 20240805 14.15 2425 -1.86 20250430 2120 12.26 20250410 2425 -1.86 20250430 2085 14.15 20240805 0.14 Y 003460 1000 567 억 652724 N N 76 N 00 N
11 20250509 150141 57 100.00 KOSPI 증권 N N N N N 2390 -25 5 -1.04 47404980 19880 467.11 2400 2415 2375 3135 1695 2415 2384.56 1.15 0 -32 2428 2421 2408 2401 2388 2425 2405 567 720 1000 1780 5 1 56702415 1355 9.96 0.32 12 0.04 240.00 7363.00 2425 20250430 -1.44 2085 20240805 14.63 2425 -1.44 20250430 2120 12.74 20250410 2425 -1.44 20250430 2085 14.63 20240805 0.14 Y 003460 1000 567 억 652724 N N 0 N 00 N
12 20250509 140141 57 100.00 KOSPI 증권 N N N N N 2390 -25 5 -1.04 47254515 19817 465.62 2400 2415 2375 3135 1695 2415 2384.54 1.15 0 -32 2428 2421 2408 2401 2388 2425 2405 567 720 1000 1780 5 1 56702415 1355 9.96 0.32 12 0.03 240.00 7363.00 2425 20250430 -1.44 2085 20240805 14.63 2425 -1.44 20250430 2120 12.74 20250410 2425 -1.44 20250430 2085 14.63 20240805 0.14 Y 003460 1000 567 억 652724 N N 0 N 00 N