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
000910/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
20250513,160111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4940,-130,5,-2.56,1732857742,346474,150.41,5080,5120,4940,6590,3550,5070,5001.55,2.96,0,-62700,5183,5126,5073,5016,4963,5155,5045,78,1520,500,3340,5,1,15611619,771,-1.84,0.93,12,2.22,-2688.00,5326.00,7500,20250204,-34.13,3360,20240805,47.02,7500,-34.13,20250204,4780,3.35,20250331,7500,-34.13,20250204,3360,47.02,20240805,4.81,Y,000910,500,78 억,,461330,N,N,9733,N,00,N
20250513,150111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4955,-115,5,-2.27,1561726322,311874,135.39,5080,5120,4945,6590,3550,5070,5007.55,2.96,0,-63948,5183,5126,5073,5016,4963,5155,5045,78,1520,500,3340,5,1,15611619,774,-1.84,0.93,12,2.00,-2688.00,5326.00,7500,20250204,-33.93,3360,20240805,47.47,7500,-33.93,20250204,4780,3.66,20250331,7500,-33.93,20250204,3360,47.47,20240805,4.81,Y,000910,500,78 억,,461330,N,N,5448,N,00,N
20250513,140112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4970,-100,5,-1.97,1321723202,263493,114.39,5080,5120,4960,6590,3550,5070,5016.16,2.96,0,-63998,5183,5126,5073,5016,4963,5155,5045,78,1520,500,3340,5,1,15611619,776,-1.85,0.93,12,1.69,-2688.00,5326.00,7500,20250204,-33.73,3360,20240805,47.92,7500,-33.73,20250204,4780,3.97,20250331,7500,-33.73,20250204,3360,47.92,20240805,4.81,Y,000910,500,78 억,,461330,N,N,5448,N,00,N
20250513,130112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5010,-60,5,-1.18,938930465,186753,81.07,5080,5120,5000,6590,3550,5070,5027.66,2.96,0,-27909,5183,5126,5073,5016,4963,5155,5045,78,1520,500,3340,10,1,15611619,782,-1.86,0.94,12,1.20,-2688.00,5326.00,7500,20250204,-33.20,3360,20240805,49.11,7500,-33.20,20250204,4780,4.81,20250331,7500,-33.20,20250204,3360,49.11,20240805,4.81,Y,000910,500,78 억,,461330,N,N,5448,N,00,N
20250513,120112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5020,-50,5,-0.99,852534875,169535,73.60,5080,5120,5000,6590,3550,5070,5028.67,2.96,0,-25378,5183,5126,5073,5016,4963,5155,5045,78,1520,500,3340,10,1,15611619,784,-1.87,0.94,12,1.09,-2688.00,5326.00,7500,20250204,-33.07,3360,20240805,49.40,7500,-33.07,20250204,4780,5.02,20250331,7500,-33.07,20250204,3360,49.40,20240805,4.81,Y,000910,500,78 억,,461330,N,N,5448,N,00,N
20250513,110112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5020,-50,5,-0.99,744871955,148081,64.28,5080,5120,5000,6590,3550,5070,5030.16,2.96,0,-26823,5183,5126,5073,5016,4963,5155,5045,78,1520,500,3340,10,1,15611619,784,-1.87,0.94,12,0.95,-2688.00,5326.00,7500,20250204,-33.07,3360,20240805,49.40,7500,-33.07,20250204,4780,5.02,20250331,7500,-33.07,20250204,3360,49.40,20240805,4.81,Y,000910,500,78 억,,461330,N,N,5448,N,00,N
20250513,100112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5020,-50,5,-0.99,558458725,110858,48.13,5080,5120,5000,6590,3550,5070,5037.60,2.96,0,-23781,5183,5126,5073,5016,4963,5155,5045,78,1520,500,3340,10,1,15611619,784,-1.87,0.94,12,0.71,-2688.00,5326.00,7500,20250204,-33.07,3360,20240805,49.40,7500,-33.07,20250204,4780,5.02,20250331,7500,-33.07,20250204,3360,49.40,20240805,4.81,Y,000910,500,78 억,,461330,N,N,5448,N,00,N
20250513,090112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5080,10,2,0.20,20634280,4058,1.76,5080,5120,5080,6590,3550,5070,5084.85,2.96,0,655,5183,5126,5073,5016,4963,5155,5045,78,1520,500,3340,10,1,15611619,793,-1.89,0.95,12,0.03,-2688.00,5326.00,7500,20250204,-32.27,3360,20240805,51.19,7500,-32.27,20250204,4780,6.28,20250331,7500,-32.27,20250204,3360,51.19,20240805,4.81,Y,000910,500,78 억,,461330,N,N,5448,N,00,N
20250512,160111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5070,-60,5,-1.17,1103590005,218145,97.88,5020,5130,5020,6660,3600,5130,5058.96,2.62,0,50532,5283,5206,5143,5066,5003,5175,5035,78,1530,500,3380,10,1,15611619,792,-1.89,0.95,12,1.40,-2688.00,5326.00,7500,20250204,-32.40,3360,20240805,50.89,7500,-32.40,20250204,4780,6.07,20250331,7500,-32.40,20250204,3360,50.89,20240805,4.83,Y,000910,500,78 억,,408608,N,N,5448,N,00,N
20250512,150111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5070,-60,5,-1.17,932928885,184427,82.75,5020,5130,5020,6660,3600,5130,5058.52,2.62,0,63601,5283,5206,5143,5066,5003,5175,5035,78,1530,500,3380,10,1,15611619,792,-1.89,0.95,12,1.18,-2688.00,5326.00,7500,20250204,-32.40,3360,20240805,50.89,7500,-32.40,20250204,4780,6.07,20250331,7500,-32.40,20250204,3360,50.89,20240805,4.83,Y,000910,500,78 억,,408608,N,N,10840,N,00,N
20250512,140111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5070,-60,5,-1.17,842235265,166564,74.74,5020,5130,5020,6660,3600,5130,5056.52,2.62,0,59184,5283,5206,5143,5066,5003,5175,5035,78,1530,500,3380,10,1,15611619,792,-1.89,0.95,12,1.07,-2688.00,5326.00,7500,20250204,-32.40,3360,20240805,50.89,7500,-32.40,20250204,4780,6.07,20250331,7500,-32.40,20250204,3360,50.89,20240805,4.83,Y,000910,500,78 억,,408608,N,N,10840,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 160111 57 100.00 KOSPI 비금속 N N N N N 4940 -130 5 -2.56 1732857742 346474 150.41 5080 5120 4940 6590 3550 5070 5001.55 2.96 0 -62700 5183 5126 5073 5016 4963 5155 5045 78 1520 500 3340 5 1 15611619 771 -1.84 0.93 12 2.22 -2688.00 5326.00 7500 20250204 -34.13 3360 20240805 47.02 7500 -34.13 20250204 4780 3.35 20250331 7500 -34.13 20250204 3360 47.02 20240805 4.81 Y 000910 500 78 억 461330 N N 9733 N 00 N
3 20250513 150111 57 100.00 KOSPI 비금속 N N N N N 4955 -115 5 -2.27 1561726322 311874 135.39 5080 5120 4945 6590 3550 5070 5007.55 2.96 0 -63948 5183 5126 5073 5016 4963 5155 5045 78 1520 500 3340 5 1 15611619 774 -1.84 0.93 12 2.00 -2688.00 5326.00 7500 20250204 -33.93 3360 20240805 47.47 7500 -33.93 20250204 4780 3.66 20250331 7500 -33.93 20250204 3360 47.47 20240805 4.81 Y 000910 500 78 억 461330 N N 5448 N 00 N
4 20250513 140112 57 100.00 KOSPI 비금속 N N N N N 4970 -100 5 -1.97 1321723202 263493 114.39 5080 5120 4960 6590 3550 5070 5016.16 2.96 0 -63998 5183 5126 5073 5016 4963 5155 5045 78 1520 500 3340 5 1 15611619 776 -1.85 0.93 12 1.69 -2688.00 5326.00 7500 20250204 -33.73 3360 20240805 47.92 7500 -33.73 20250204 4780 3.97 20250331 7500 -33.73 20250204 3360 47.92 20240805 4.81 Y 000910 500 78 억 461330 N N 5448 N 00 N
5 20250513 130112 57 100.00 KOSPI 비금속 N N N N N 5010 -60 5 -1.18 938930465 186753 81.07 5080 5120 5000 6590 3550 5070 5027.66 2.96 0 -27909 5183 5126 5073 5016 4963 5155 5045 78 1520 500 3340 10 1 15611619 782 -1.86 0.94 12 1.20 -2688.00 5326.00 7500 20250204 -33.20 3360 20240805 49.11 7500 -33.20 20250204 4780 4.81 20250331 7500 -33.20 20250204 3360 49.11 20240805 4.81 Y 000910 500 78 억 461330 N N 5448 N 00 N
6 20250513 120112 57 100.00 KOSPI 비금속 N N N N N 5020 -50 5 -0.99 852534875 169535 73.60 5080 5120 5000 6590 3550 5070 5028.67 2.96 0 -25378 5183 5126 5073 5016 4963 5155 5045 78 1520 500 3340 10 1 15611619 784 -1.87 0.94 12 1.09 -2688.00 5326.00 7500 20250204 -33.07 3360 20240805 49.40 7500 -33.07 20250204 4780 5.02 20250331 7500 -33.07 20250204 3360 49.40 20240805 4.81 Y 000910 500 78 억 461330 N N 5448 N 00 N
7 20250513 110112 57 100.00 KOSPI 비금속 N N N N N 5020 -50 5 -0.99 744871955 148081 64.28 5080 5120 5000 6590 3550 5070 5030.16 2.96 0 -26823 5183 5126 5073 5016 4963 5155 5045 78 1520 500 3340 10 1 15611619 784 -1.87 0.94 12 0.95 -2688.00 5326.00 7500 20250204 -33.07 3360 20240805 49.40 7500 -33.07 20250204 4780 5.02 20250331 7500 -33.07 20250204 3360 49.40 20240805 4.81 Y 000910 500 78 억 461330 N N 5448 N 00 N
8 20250513 100112 57 100.00 KOSPI 비금속 N N N N N 5020 -50 5 -0.99 558458725 110858 48.13 5080 5120 5000 6590 3550 5070 5037.60 2.96 0 -23781 5183 5126 5073 5016 4963 5155 5045 78 1520 500 3340 10 1 15611619 784 -1.87 0.94 12 0.71 -2688.00 5326.00 7500 20250204 -33.07 3360 20240805 49.40 7500 -33.07 20250204 4780 5.02 20250331 7500 -33.07 20250204 3360 49.40 20240805 4.81 Y 000910 500 78 억 461330 N N 5448 N 00 N
9 20250513 090112 57 100.00 KOSPI 비금속 N N N N N 5080 10 2 0.20 20634280 4058 1.76 5080 5120 5080 6590 3550 5070 5084.85 2.96 0 655 5183 5126 5073 5016 4963 5155 5045 78 1520 500 3340 10 1 15611619 793 -1.89 0.95 12 0.03 -2688.00 5326.00 7500 20250204 -32.27 3360 20240805 51.19 7500 -32.27 20250204 4780 6.28 20250331 7500 -32.27 20250204 3360 51.19 20240805 4.81 Y 000910 500 78 억 461330 N N 5448 N 00 N
10 20250512 160111 57 100.00 KOSPI 비금속 N N N N N 5070 -60 5 -1.17 1103590005 218145 97.88 5020 5130 5020 6660 3600 5130 5058.96 2.62 0 50532 5283 5206 5143 5066 5003 5175 5035 78 1530 500 3380 10 1 15611619 792 -1.89 0.95 12 1.40 -2688.00 5326.00 7500 20250204 -32.40 3360 20240805 50.89 7500 -32.40 20250204 4780 6.07 20250331 7500 -32.40 20250204 3360 50.89 20240805 4.83 Y 000910 500 78 억 408608 N N 5448 N 00 N
11 20250512 150111 57 100.00 KOSPI 비금속 N N N N N 5070 -60 5 -1.17 932928885 184427 82.75 5020 5130 5020 6660 3600 5130 5058.52 2.62 0 63601 5283 5206 5143 5066 5003 5175 5035 78 1530 500 3380 10 1 15611619 792 -1.89 0.95 12 1.18 -2688.00 5326.00 7500 20250204 -32.40 3360 20240805 50.89 7500 -32.40 20250204 4780 6.07 20250331 7500 -32.40 20250204 3360 50.89 20240805 4.83 Y 000910 500 78 억 408608 N N 10840 N 00 N
12 20250512 140111 57 100.00 KOSPI 비금속 N N N N N 5070 -60 5 -1.17 842235265 166564 74.74 5020 5130 5020 6660 3600 5130 5056.52 2.62 0 59184 5283 5206 5143 5066 5003 5175 5035 78 1530 500 3380 10 1 15611619 792 -1.89 0.95 12 1.07 -2688.00 5326.00 7500 20250204 -32.40 3360 20240805 50.89 7500 -32.40 20250204 4780 6.07 20250331 7500 -32.40 20250204 3360 50.89 20240805 4.83 Y 000910 500 78 억 408608 N N 10840 N 00 N