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
016710/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
20250512,160308,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7460,10,2,0.13,188789215,25422,246.41,7380,7470,7370,9680,5220,7450,7426.20,1.43,0,1084,7530,7490,7430,7390,7330,7510,7410,161,2230,1000,5360,10,1,16089459,1200,3.74,0.27,12,0.16,1996.00,27335.00,10210,20240604,-26.93,6770,20241210,10.19,7650,-2.48,20250502,6800,9.71,20250409,10210,-26.93,20240604,6770,10.19,20241210,0.02,Y,016710,1000,160 억,,229789,N,N,1358,N,00,N
20250512,150310,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7450,0,3,0.00,184354450,24826,240.63,7380,7470,7370,9680,5220,7450,7425.86,1.43,0,1185,7530,7490,7430,7390,7330,7510,7410,161,2230,1000,5360,10,1,16089459,1199,3.73,0.27,12,0.15,1996.00,27335.00,10210,20240604,-27.03,6770,20241210,10.04,7650,-2.61,20250502,6800,9.56,20250409,10210,-27.03,20240604,6770,10.04,20241210,0.02,Y,016710,1000,160 억,,229789,N,N,537,N,00,N
20250512,140310,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7420,-30,5,-0.40,157939720,21280,206.26,7380,7460,7370,9680,5220,7450,7421.98,1.43,0,1427,7530,7490,7430,7390,7330,7510,7410,161,2230,1000,5360,10,1,16089459,1194,3.72,0.27,12,0.13,1996.00,27335.00,10210,20240604,-27.33,6770,20241210,9.60,7650,-3.01,20250502,6800,9.12,20250409,10210,-27.33,20240604,6770,9.60,20241210,0.02,Y,016710,1000,160 억,,229789,N,N,537,N,00,N
20250512,130309,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7440,-10,5,-0.13,125653780,16928,164.08,7380,7460,7370,9680,5220,7450,7422.84,1.43,0,461,7530,7490,7430,7390,7330,7510,7410,161,2230,1000,5360,10,1,16089459,1197,3.73,0.27,12,0.11,1996.00,27335.00,10210,20240604,-27.13,6770,20241210,9.90,7650,-2.75,20250502,6800,9.41,20250409,10210,-27.13,20240604,6770,9.90,20241210,0.02,Y,016710,1000,160 억,,229789,N,N,537,N,00,N
20250512,120310,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7445,-5,5,-0.07,112265450,15126,146.61,7380,7460,7370,9680,5220,7450,7422.02,1.43,0,254,7530,7490,7430,7390,7330,7510,7410,161,2230,1000,5360,10,1,16089459,1198,3.73,0.27,12,0.09,1996.00,27335.00,10210,20240604,-27.08,6770,20241210,9.97,7650,-2.68,20250502,6800,9.49,20250409,10210,-27.08,20240604,6770,9.97,20241210,0.02,Y,016710,1000,160 억,,229789,N,N,537,N,00,N
20250512,110310,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7440,-10,5,-0.13,93480810,12606,122.19,7380,7460,7370,9680,5220,7450,7415.58,1.43,0,441,7530,7490,7430,7390,7330,7510,7410,161,2230,1000,5360,10,1,16089459,1197,3.73,0.27,12,0.08,1996.00,27335.00,10210,20240604,-27.13,6770,20241210,9.90,7650,-2.75,20250502,6800,9.41,20250409,10210,-27.13,20240604,6770,9.90,20241210,0.02,Y,016710,1000,160 억,,229789,N,N,537,N,00,N
20250512,100309,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7430,-20,5,-0.27,45766060,6187,59.97,7380,7450,7370,9680,5220,7450,7397.13,1.43,0,266,7530,7490,7430,7390,7330,7510,7410,161,2230,1000,5360,10,1,16089459,1195,3.72,0.27,12,0.04,1996.00,27335.00,10210,20240604,-27.23,6770,20241210,9.75,7650,-2.88,20250502,6800,9.26,20250409,10210,-27.23,20240604,6770,9.75,20241210,0.02,Y,016710,1000,160 억,,229789,N,N,537,N,00,N
20250512,090310,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7380,-70,5,-0.94,4264190,578,5.60,7380,7400,7370,9680,5220,7450,7377.49,1.43,0,121,7530,7490,7430,7390,7330,7510,7410,161,2230,1000,5360,10,1,16089459,1187,3.70,0.27,12,0.00,1996.00,27335.00,10210,20240604,-27.72,6770,20241210,9.01,7650,-3.53,20250502,6800,8.53,20250409,10210,-27.72,20240604,6770,9.01,20241210,0.02,Y,016710,1000,160 억,,229789,N,N,537,N,00,N
20250509,160310,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7450,10,2,0.13,76364200,10317,65.71,7440,7470,7370,9670,5210,7440,7401.78,1.43,0,656,7586,7512,7416,7342,7246,7465,7295,161,2230,1000,5350,10,1,16089459,1199,3.73,0.27,12,0.06,1996.00,27335.00,10210,20240604,-27.03,6770,20241210,10.04,7650,-2.61,20250502,6800,9.56,20250409,10210,-27.03,20240604,6770,10.04,20241210,0.02,Y,016710,1000,160 억,,229933,N,N,537,N,00,N
20250509,150310,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7440,0,3,0.00,64801690,8765,55.82,7440,7440,7370,9670,5210,7440,7393.23,1.43,0,754,7586,7512,7416,7342,7246,7465,7295,161,2230,1000,5350,10,1,16089459,1197,3.73,0.27,12,0.05,1996.00,27335.00,10210,20240604,-27.13,6770,20241210,9.90,7650,-2.75,20250502,6800,9.41,20250409,10210,-27.13,20240604,6770,9.90,20241210,0.02,Y,016710,1000,160 억,,229933,N,N,671,N,00,N
20250509,140309,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7420,-20,5,-0.27,59819770,8094,51.55,7440,7440,7370,9670,5210,7440,7390.63,1.43,0,1108,7586,7512,7416,7342,7246,7465,7295,161,2230,1000,5350,10,1,16089459,1194,3.72,0.27,12,0.05,1996.00,27335.00,10210,20240604,-27.33,6770,20241210,9.60,7650,-3.01,20250502,6800,9.12,20250409,10210,-27.33,20240604,6770,9.60,20241210,0.02,Y,016710,1000,160 억,,229933,N,N,671,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 160308 57 100.00 KOSPI 일반서비스 N N N N N 7460 10 2 0.13 188789215 25422 246.41 7380 7470 7370 9680 5220 7450 7426.20 1.43 0 1084 7530 7490 7430 7390 7330 7510 7410 161 2230 1000 5360 10 1 16089459 1200 3.74 0.27 12 0.16 1996.00 27335.00 10210 20240604 -26.93 6770 20241210 10.19 7650 -2.48 20250502 6800 9.71 20250409 10210 -26.93 20240604 6770 10.19 20241210 0.02 Y 016710 1000 160 억 229789 N N 1358 N 00 N
3 20250512 150310 57 100.00 KOSPI 일반서비스 N N N N N 7450 0 3 0.00 184354450 24826 240.63 7380 7470 7370 9680 5220 7450 7425.86 1.43 0 1185 7530 7490 7430 7390 7330 7510 7410 161 2230 1000 5360 10 1 16089459 1199 3.73 0.27 12 0.15 1996.00 27335.00 10210 20240604 -27.03 6770 20241210 10.04 7650 -2.61 20250502 6800 9.56 20250409 10210 -27.03 20240604 6770 10.04 20241210 0.02 Y 016710 1000 160 억 229789 N N 537 N 00 N
4 20250512 140310 57 100.00 KOSPI 일반서비스 N N N N N 7420 -30 5 -0.40 157939720 21280 206.26 7380 7460 7370 9680 5220 7450 7421.98 1.43 0 1427 7530 7490 7430 7390 7330 7510 7410 161 2230 1000 5360 10 1 16089459 1194 3.72 0.27 12 0.13 1996.00 27335.00 10210 20240604 -27.33 6770 20241210 9.60 7650 -3.01 20250502 6800 9.12 20250409 10210 -27.33 20240604 6770 9.60 20241210 0.02 Y 016710 1000 160 억 229789 N N 537 N 00 N
5 20250512 130309 57 100.00 KOSPI 일반서비스 N N N N N 7440 -10 5 -0.13 125653780 16928 164.08 7380 7460 7370 9680 5220 7450 7422.84 1.43 0 461 7530 7490 7430 7390 7330 7510 7410 161 2230 1000 5360 10 1 16089459 1197 3.73 0.27 12 0.11 1996.00 27335.00 10210 20240604 -27.13 6770 20241210 9.90 7650 -2.75 20250502 6800 9.41 20250409 10210 -27.13 20240604 6770 9.90 20241210 0.02 Y 016710 1000 160 억 229789 N N 537 N 00 N
6 20250512 120310 57 100.00 KOSPI 일반서비스 N N N N N 7445 -5 5 -0.07 112265450 15126 146.61 7380 7460 7370 9680 5220 7450 7422.02 1.43 0 254 7530 7490 7430 7390 7330 7510 7410 161 2230 1000 5360 10 1 16089459 1198 3.73 0.27 12 0.09 1996.00 27335.00 10210 20240604 -27.08 6770 20241210 9.97 7650 -2.68 20250502 6800 9.49 20250409 10210 -27.08 20240604 6770 9.97 20241210 0.02 Y 016710 1000 160 억 229789 N N 537 N 00 N
7 20250512 110310 57 100.00 KOSPI 일반서비스 N N N N N 7440 -10 5 -0.13 93480810 12606 122.19 7380 7460 7370 9680 5220 7450 7415.58 1.43 0 441 7530 7490 7430 7390 7330 7510 7410 161 2230 1000 5360 10 1 16089459 1197 3.73 0.27 12 0.08 1996.00 27335.00 10210 20240604 -27.13 6770 20241210 9.90 7650 -2.75 20250502 6800 9.41 20250409 10210 -27.13 20240604 6770 9.90 20241210 0.02 Y 016710 1000 160 억 229789 N N 537 N 00 N
8 20250512 100309 57 100.00 KOSPI 일반서비스 N N N N N 7430 -20 5 -0.27 45766060 6187 59.97 7380 7450 7370 9680 5220 7450 7397.13 1.43 0 266 7530 7490 7430 7390 7330 7510 7410 161 2230 1000 5360 10 1 16089459 1195 3.72 0.27 12 0.04 1996.00 27335.00 10210 20240604 -27.23 6770 20241210 9.75 7650 -2.88 20250502 6800 9.26 20250409 10210 -27.23 20240604 6770 9.75 20241210 0.02 Y 016710 1000 160 억 229789 N N 537 N 00 N
9 20250512 090310 57 100.00 KOSPI 일반서비스 N N N N N 7380 -70 5 -0.94 4264190 578 5.60 7380 7400 7370 9680 5220 7450 7377.49 1.43 0 121 7530 7490 7430 7390 7330 7510 7410 161 2230 1000 5360 10 1 16089459 1187 3.70 0.27 12 0.00 1996.00 27335.00 10210 20240604 -27.72 6770 20241210 9.01 7650 -3.53 20250502 6800 8.53 20250409 10210 -27.72 20240604 6770 9.01 20241210 0.02 Y 016710 1000 160 억 229789 N N 537 N 00 N
10 20250509 160310 57 100.00 KOSPI 일반서비스 N N N N N 7450 10 2 0.13 76364200 10317 65.71 7440 7470 7370 9670 5210 7440 7401.78 1.43 0 656 7586 7512 7416 7342 7246 7465 7295 161 2230 1000 5350 10 1 16089459 1199 3.73 0.27 12 0.06 1996.00 27335.00 10210 20240604 -27.03 6770 20241210 10.04 7650 -2.61 20250502 6800 9.56 20250409 10210 -27.03 20240604 6770 10.04 20241210 0.02 Y 016710 1000 160 억 229933 N N 537 N 00 N
11 20250509 150310 57 100.00 KOSPI 일반서비스 N N N N N 7440 0 3 0.00 64801690 8765 55.82 7440 7440 7370 9670 5210 7440 7393.23 1.43 0 754 7586 7512 7416 7342 7246 7465 7295 161 2230 1000 5350 10 1 16089459 1197 3.73 0.27 12 0.05 1996.00 27335.00 10210 20240604 -27.13 6770 20241210 9.90 7650 -2.75 20250502 6800 9.41 20250409 10210 -27.13 20240604 6770 9.90 20241210 0.02 Y 016710 1000 160 억 229933 N N 671 N 00 N
12 20250509 140309 57 100.00 KOSPI 일반서비스 N N N N N 7420 -20 5 -0.27 59819770 8094 51.55 7440 7440 7370 9670 5210 7440 7390.63 1.43 0 1108 7586 7512 7416 7342 7246 7465 7295 161 2230 1000 5350 10 1 16089459 1194 3.72 0.27 12 0.05 1996.00 27335.00 10210 20240604 -27.33 6770 20241210 9.60 7650 -3.01 20250502 6800 9.12 20250409 10210 -27.33 20240604 6770 9.60 20241210 0.02 Y 016710 1000 160 억 229933 N N 671 N 00 N