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
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
20250512,160140,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,3005,85,2,2.91,1893160494,632545,276.00,2935,3020,2910,3795,2045,2920,2992.92,64.33,0,18544,3000,2960,2925,2885,2850,2942,2867,9980,875,5000,2100,5,1,199596576,5998,8.74,0.38,12,0.32,344.00,7957.00,3140,20240620,-4.30,2465,20250409,21.91,3020,-0.50,20250512,2465,21.91,20250409,3140,-4.30,20240620,2465,21.91,20250409,0.63,Y,003470,5000,9979 억,,128393856,N,N,2543,N,00,N
20250512,150142,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,3000,80,2,2.74,1857237074,620572,270.78,2935,3020,2910,3795,2045,2920,2992.78,64.33,0,18244,3000,2960,2925,2885,2850,2942,2867,9980,875,5000,2100,5,1,199596576,5988,8.72,0.38,12,0.31,344.00,7957.00,3140,20240620,-4.46,2465,20250409,21.70,3020,-0.66,20250512,2465,21.70,20250409,3140,-4.46,20240620,2465,21.70,20250409,0.63,Y,003470,5000,9979 억,,128393856,N,N,18482,N,00,N
20250512,140142,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,3000,80,2,2.74,1631560999,545341,237.95,2935,3020,2910,3795,2045,2920,2991.82,64.33,0,-7887,3000,2960,2925,2885,2850,2942,2867,9980,875,5000,2100,5,1,199596576,5988,8.72,0.38,12,0.27,344.00,7957.00,3140,20240620,-4.46,2465,20250409,21.70,3020,-0.66,20250512,2465,21.70,20250409,3140,-4.46,20240620,2465,21.70,20250409,0.63,Y,003470,5000,9979 억,,128393856,N,N,18482,N,00,N
20250512,130141,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2995,75,2,2.57,1525385829,509937,222.50,2935,3020,2910,3795,2045,2920,2991.32,64.33,0,-14987,3000,2960,2925,2885,2850,2942,2867,9980,875,5000,2100,5,1,199596576,5978,8.71,0.38,12,0.26,344.00,7957.00,3140,20240620,-4.62,2465,20250409,21.50,3020,-0.83,20250512,2465,21.50,20250409,3140,-4.62,20240620,2465,21.50,20250409,0.63,Y,003470,5000,9979 억,,128393856,N,N,18482,N,00,N
20250512,120142,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2985,65,2,2.23,1361616409,455138,198.59,2935,3020,2910,3795,2045,2920,2991.66,64.33,0,-23214,3000,2960,2925,2885,2850,2942,2867,9980,875,5000,2100,5,1,199596576,5958,8.68,0.38,12,0.23,344.00,7957.00,3140,20240620,-4.94,2465,20250409,21.10,3020,-1.16,20250512,2465,21.10,20250409,3140,-4.94,20240620,2465,21.10,20250409,0.63,Y,003470,5000,9979 억,,128393856,N,N,18482,N,00,N
20250512,110142,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,3010,90,2,3.08,1068252754,357146,155.83,2935,3020,2910,3795,2045,2920,2991.08,64.33,0,-15710,3000,2960,2925,2885,2850,2942,2867,9980,875,5000,2100,5,1,199596576,6008,8.75,0.38,12,0.18,344.00,7957.00,3140,20240620,-4.14,2465,20250409,22.11,3020,-0.33,20250512,2465,22.11,20250409,3140,-4.14,20240620,2465,22.11,20250409,0.63,Y,003470,5000,9979 억,,128393856,N,N,18482,N,00,N
20250512,100142,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,3000,80,2,2.74,684994429,229613,100.19,2935,3015,2910,3795,2045,2920,2983.26,64.33,0,14736,3000,2960,2925,2885,2850,2942,2867,9980,875,5000,2100,5,1,199596576,5988,8.72,0.38,12,0.12,344.00,7957.00,3140,20240620,-4.46,2465,20250409,21.70,3015,-0.50,20250512,2465,21.70,20250409,3140,-4.46,20240620,2465,21.70,20250409,0.63,Y,003470,5000,9979 억,,128393856,N,N,18482,N,00,N
20250512,090142,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2940,20,2,0.68,4086295,1391,0.61,2935,2945,2925,3795,2045,2920,2937.67,64.33,0,-2,3000,2960,2925,2885,2850,2942,2867,9980,875,5000,2100,5,1,199596576,5868,8.55,0.37,12,0.00,344.00,7957.00,3140,20240620,-6.37,2465,20250409,19.27,3000,-2.00,20250430,2465,19.27,20250409,3140,-6.37,20240620,2465,19.27,20250409,0.63,Y,003470,5000,9979 억,,128393856,N,N,18482,N,00,N
20250509,160141,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2920,0,3,0.00,669168721,229183,80.83,2935,2965,2890,3795,2045,2920,2919.80,64.34,0,-1182,2950,2935,2905,2890,2860,2942,2897,9980,875,5000,2100,5,1,199596576,5828,8.49,0.37,12,0.11,344.00,7957.00,3140,20240620,-7.01,2465,20250409,18.46,3000,-2.67,20250430,2465,18.46,20250409,3140,-7.01,20240620,2465,18.46,20250409,0.63,Y,003470,5000,9979 억,,128410921,N,N,18482,N,00,N
20250509,150141,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2905,-15,5,-0.51,620770296,212526,74.96,2935,2965,2890,3795,2045,2920,2920.91,64.34,0,-1414,2950,2935,2905,2890,2860,2942,2897,9980,875,5000,2100,5,1,199596576,5798,8.44,0.37,12,0.11,344.00,7957.00,3140,20240620,-7.48,2465,20250409,17.85,3000,-3.17,20250430,2465,17.85,20250409,3140,-7.48,20240620,2465,17.85,20250409,0.63,Y,003470,5000,9979 억,,128410921,N,N,24561,N,00,N
20250509,140141,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2900,-20,5,-0.68,557074852,190571,67.21,2935,2965,2890,3795,2045,2920,2923.19,64.34,0,1998,2950,2935,2905,2890,2860,2942,2897,9980,875,5000,2100,5,1,199596576,5788,8.43,0.36,12,0.10,344.00,7957.00,3140,20240620,-7.64,2465,20250409,17.65,3000,-3.33,20250430,2465,17.65,20250409,3140,-7.64,20240620,2465,17.65,20250409,0.63,Y,003470,5000,9979 억,,128410921,N,N,24561,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 55 60.00 KOSPI 증권 N N N Y 60 N 3005 85 2 2.91 1893160494 632545 276.00 2935 3020 2910 3795 2045 2920 2992.92 64.33 0 18544 3000 2960 2925 2885 2850 2942 2867 9980 875 5000 2100 5 1 199596576 5998 8.74 0.38 12 0.32 344.00 7957.00 3140 20240620 -4.30 2465 20250409 21.91 3020 -0.50 20250512 2465 21.91 20250409 3140 -4.30 20240620 2465 21.91 20250409 0.63 Y 003470 5000 9979 억 128393856 N N 2543 N 00 N
3 20250512 150142 55 60.00 KOSPI 증권 N N N Y 60 N 3000 80 2 2.74 1857237074 620572 270.78 2935 3020 2910 3795 2045 2920 2992.78 64.33 0 18244 3000 2960 2925 2885 2850 2942 2867 9980 875 5000 2100 5 1 199596576 5988 8.72 0.38 12 0.31 344.00 7957.00 3140 20240620 -4.46 2465 20250409 21.70 3020 -0.66 20250512 2465 21.70 20250409 3140 -4.46 20240620 2465 21.70 20250409 0.63 Y 003470 5000 9979 억 128393856 N N 18482 N 00 N
4 20250512 140142 55 60.00 KOSPI 증권 N N N Y 60 N 3000 80 2 2.74 1631560999 545341 237.95 2935 3020 2910 3795 2045 2920 2991.82 64.33 0 -7887 3000 2960 2925 2885 2850 2942 2867 9980 875 5000 2100 5 1 199596576 5988 8.72 0.38 12 0.27 344.00 7957.00 3140 20240620 -4.46 2465 20250409 21.70 3020 -0.66 20250512 2465 21.70 20250409 3140 -4.46 20240620 2465 21.70 20250409 0.63 Y 003470 5000 9979 억 128393856 N N 18482 N 00 N
5 20250512 130141 55 60.00 KOSPI 증권 N N N Y 60 N 2995 75 2 2.57 1525385829 509937 222.50 2935 3020 2910 3795 2045 2920 2991.32 64.33 0 -14987 3000 2960 2925 2885 2850 2942 2867 9980 875 5000 2100 5 1 199596576 5978 8.71 0.38 12 0.26 344.00 7957.00 3140 20240620 -4.62 2465 20250409 21.50 3020 -0.83 20250512 2465 21.50 20250409 3140 -4.62 20240620 2465 21.50 20250409 0.63 Y 003470 5000 9979 억 128393856 N N 18482 N 00 N
6 20250512 120142 55 60.00 KOSPI 증권 N N N Y 60 N 2985 65 2 2.23 1361616409 455138 198.59 2935 3020 2910 3795 2045 2920 2991.66 64.33 0 -23214 3000 2960 2925 2885 2850 2942 2867 9980 875 5000 2100 5 1 199596576 5958 8.68 0.38 12 0.23 344.00 7957.00 3140 20240620 -4.94 2465 20250409 21.10 3020 -1.16 20250512 2465 21.10 20250409 3140 -4.94 20240620 2465 21.10 20250409 0.63 Y 003470 5000 9979 억 128393856 N N 18482 N 00 N
7 20250512 110142 55 60.00 KOSPI 증권 N N N Y 60 N 3010 90 2 3.08 1068252754 357146 155.83 2935 3020 2910 3795 2045 2920 2991.08 64.33 0 -15710 3000 2960 2925 2885 2850 2942 2867 9980 875 5000 2100 5 1 199596576 6008 8.75 0.38 12 0.18 344.00 7957.00 3140 20240620 -4.14 2465 20250409 22.11 3020 -0.33 20250512 2465 22.11 20250409 3140 -4.14 20240620 2465 22.11 20250409 0.63 Y 003470 5000 9979 억 128393856 N N 18482 N 00 N
8 20250512 100142 55 60.00 KOSPI 증권 N N N Y 60 N 3000 80 2 2.74 684994429 229613 100.19 2935 3015 2910 3795 2045 2920 2983.26 64.33 0 14736 3000 2960 2925 2885 2850 2942 2867 9980 875 5000 2100 5 1 199596576 5988 8.72 0.38 12 0.12 344.00 7957.00 3140 20240620 -4.46 2465 20250409 21.70 3015 -0.50 20250512 2465 21.70 20250409 3140 -4.46 20240620 2465 21.70 20250409 0.63 Y 003470 5000 9979 억 128393856 N N 18482 N 00 N
9 20250512 090142 55 60.00 KOSPI 증권 N N N Y 60 N 2940 20 2 0.68 4086295 1391 0.61 2935 2945 2925 3795 2045 2920 2937.67 64.33 0 -2 3000 2960 2925 2885 2850 2942 2867 9980 875 5000 2100 5 1 199596576 5868 8.55 0.37 12 0.00 344.00 7957.00 3140 20240620 -6.37 2465 20250409 19.27 3000 -2.00 20250430 2465 19.27 20250409 3140 -6.37 20240620 2465 19.27 20250409 0.63 Y 003470 5000 9979 억 128393856 N N 18482 N 00 N
10 20250509 160141 55 60.00 KOSPI 증권 N N N Y 60 N 2920 0 3 0.00 669168721 229183 80.83 2935 2965 2890 3795 2045 2920 2919.80 64.34 0 -1182 2950 2935 2905 2890 2860 2942 2897 9980 875 5000 2100 5 1 199596576 5828 8.49 0.37 12 0.11 344.00 7957.00 3140 20240620 -7.01 2465 20250409 18.46 3000 -2.67 20250430 2465 18.46 20250409 3140 -7.01 20240620 2465 18.46 20250409 0.63 Y 003470 5000 9979 억 128410921 N N 18482 N 00 N
11 20250509 150141 55 60.00 KOSPI 증권 N N N Y 60 N 2905 -15 5 -0.51 620770296 212526 74.96 2935 2965 2890 3795 2045 2920 2920.91 64.34 0 -1414 2950 2935 2905 2890 2860 2942 2897 9980 875 5000 2100 5 1 199596576 5798 8.44 0.37 12 0.11 344.00 7957.00 3140 20240620 -7.48 2465 20250409 17.85 3000 -3.17 20250430 2465 17.85 20250409 3140 -7.48 20240620 2465 17.85 20250409 0.63 Y 003470 5000 9979 억 128410921 N N 24561 N 00 N
12 20250509 140141 55 60.00 KOSPI 증권 N N N Y 60 N 2900 -20 5 -0.68 557074852 190571 67.21 2935 2965 2890 3795 2045 2920 2923.19 64.34 0 1998 2950 2935 2905 2890 2860 2942 2897 9980 875 5000 2100 5 1 199596576 5788 8.43 0.36 12 0.10 344.00 7957.00 3140 20240620 -7.64 2465 20250409 17.65 3000 -3.33 20250430 2465 17.65 20250409 3140 -7.64 20240620 2465 17.65 20250409 0.63 Y 003470 5000 9979 억 128410921 N N 24561 N 00 N