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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000910/price/prices-20250401.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
20250411,160112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5810,-510,5,-8.07,24887733080,3995838,67.74,6480,6700,5800,8210,4430,6320,6228.78,2.34,0,67219,7066,6692,6366,5992,5666,6880,6180,78,1890,500,4170,10,1,15611619,907,-2.16,1.09,12,25.60,-2688.00,5326.00,7500,20250204,-22.53,3360,20240805,72.92,7500,-22.53,20250204,4780,21.55,20250331,7500,-22.53,20250204,3360,72.92,20240805,4.72,Y,000910,500,78 억,,364815,N,N,11070,N,00,N
20250411,150112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5860,-460,5,-7.28,23296888575,3722456,63.11,6480,6700,5820,8210,4430,6320,6258.38,2.34,0,24553,7066,6692,6366,5992,5666,6880,6180,78,1890,500,4170,10,1,15611619,915,-2.18,1.10,12,23.84,-2688.00,5326.00,7500,20250204,-21.87,3360,20240805,74.40,7500,-21.87,20250204,4780,22.59,20250331,7500,-21.87,20250204,3360,74.40,20240805,4.72,Y,000910,500,78 억,,364815,N,N,20256,N,00,N
20250411,140112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5890,-430,5,-6.80,21804939830,3467671,58.79,6480,6700,5850,8210,4430,6320,6288.01,2.34,0,-1238,7066,6692,6366,5992,5666,6880,6180,78,1890,500,4170,10,1,15611619,920,-2.19,1.11,12,22.21,-2688.00,5326.00,7500,20250204,-21.47,3360,20240805,75.30,7500,-21.47,20250204,4780,23.22,20250331,7500,-21.47,20250204,3360,75.30,20240805,4.72,Y,000910,500,78 억,,364815,N,N,20256,N,00,N
20250411,130112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5970,-350,5,-5.54,19882835195,3141890,53.27,6480,6700,5920,8210,4430,6320,6328.32,2.34,0,-39266,7066,6692,6366,5992,5666,6880,6180,78,1890,500,4170,10,1,15611619,932,-2.22,1.12,12,20.13,-2688.00,5326.00,7500,20250204,-20.40,3360,20240805,77.68,7500,-20.40,20250204,4780,24.90,20250331,7500,-20.40,20250204,3360,77.68,20240805,4.72,Y,000910,500,78 억,,364815,N,N,20256,N,00,N
20250411,120112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,6010,-310,5,-4.91,18683581100,2940860,49.86,6480,6700,5960,8210,4430,6320,6353.16,2.34,0,-28828,7066,6692,6366,5992,5666,6880,6180,78,1890,500,4170,10,1,15611619,938,-2.24,1.13,12,18.84,-2688.00,5326.00,7500,20250204,-19.87,3360,20240805,78.87,7500,-19.87,20250204,4780,25.73,20250331,7500,-19.87,20250204,3360,78.87,20240805,4.72,Y,000910,500,78 억,,364815,N,N,20256,N,00,N
20250411,110111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,6130,-190,5,-3.01,16127073885,2518040,42.69,6480,6700,6060,8210,4430,6320,6404.80,2.34,0,-55357,7066,6692,6366,5992,5666,6880,6180,78,1890,500,4170,10,1,15611619,957,-2.28,1.15,12,16.13,-2688.00,5326.00,7500,20250204,-18.27,3360,20240805,82.44,7500,-18.27,20250204,4780,28.24,20250331,7500,-18.27,20250204,3360,82.44,20240805,4.72,Y,000910,500,78 억,,364815,N,N,20256,N,00,N
20250411,100111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,6370,50,2,0.79,11937182025,1844510,31.27,6480,6700,6310,8210,4430,6320,6472.19,2.34,0,-92781,7066,6692,6366,5992,5666,6880,6180,78,1890,500,4170,10,1,15611619,994,-2.37,1.20,12,11.81,-2688.00,5326.00,7500,20250204,-15.07,3360,20240805,89.58,7500,-15.07,20250204,4780,33.26,20250331,7500,-15.07,20250204,3360,89.58,20240805,4.72,Y,000910,500,78 억,,364815,N,N,20256,N,00,N
20250411,090112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,6640,320,2,5.06,2947920140,447894,7.59,6480,6700,6480,8210,4430,6320,6584.99,2.34,0,77355,7066,6692,6366,5992,5666,6880,6180,78,1890,500,4170,10,1,15611619,1037,-2.47,1.25,12,2.87,-2688.00,5326.00,7500,20250204,-11.47,3360,20240805,97.62,7500,-11.47,20250204,4780,38.91,20250331,7500,-11.47,20250204,3360,97.62,20240805,4.72,Y,000910,500,78 억,,364815,N,N,20256,N,00,N
20250410,160111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,6320,-70,5,-1.10,36688419150,5730130,23.34,6200,6740,6040,8300,4480,6390,6402.89,2.20,0,418,7770,7080,6660,5970,5550,6870,5760,78,1910,500,4210,10,1,15611619,987,-2.35,1.19,12,36.70,-2688.00,5326.00,7500,20250204,-15.73,3360,20240805,88.10,7500,-15.73,20250204,4780,32.22,20250331,7500,-15.73,20250204,3360,88.10,20240805,4.64,Y,000910,500,78 억,,343638,N,N,20256,N,00,N
20250410,150111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,6330,-60,5,-0.94,35380242680,5523315,22.50,6200,6740,6040,8300,4480,6390,6405.69,2.20,0,-11989,7770,7080,6660,5970,5550,6870,5760,78,1910,500,4210,10,1,15611619,988,-2.35,1.19,12,35.38,-2688.00,5326.00,7500,20250204,-15.60,3360,20240805,88.39,7500,-15.60,20250204,4780,32.43,20250331,7500,-15.60,20250204,3360,88.39,20240805,4.64,Y,000910,500,78 억,,343638,N,N,10384,N,00,N
20250410,140112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,6390,0,3,0.00,32984027015,5148047,20.97,6200,6740,6040,8300,4480,6390,6407.18,2.20,0,-40303,7770,7080,6660,5970,5550,6870,5760,78,1910,500,4210,10,1,15611619,998,-2.38,1.20,12,32.98,-2688.00,5326.00,7500,20250204,-14.80,3360,20240805,90.18,7500,-14.80,20250204,4780,33.68,20250331,7500,-14.80,20250204,3360,90.18,20240805,4.64,Y,000910,500,78 억,,343638,N,N,10384,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 20250411 160112 57 100.00 KOSPI 비금속 N N N N N 5810 -510 5 -8.07 24887733080 3995838 67.74 6480 6700 5800 8210 4430 6320 6228.78 2.34 0 67219 7066 6692 6366 5992 5666 6880 6180 78 1890 500 4170 10 1 15611619 907 -2.16 1.09 12 25.60 -2688.00 5326.00 7500 20250204 -22.53 3360 20240805 72.92 7500 -22.53 20250204 4780 21.55 20250331 7500 -22.53 20250204 3360 72.92 20240805 4.72 Y 000910 500 78 억 364815 N N 11070 N 00 N
3 20250411 150112 57 100.00 KOSPI 비금속 N N N N N 5860 -460 5 -7.28 23296888575 3722456 63.11 6480 6700 5820 8210 4430 6320 6258.38 2.34 0 24553 7066 6692 6366 5992 5666 6880 6180 78 1890 500 4170 10 1 15611619 915 -2.18 1.10 12 23.84 -2688.00 5326.00 7500 20250204 -21.87 3360 20240805 74.40 7500 -21.87 20250204 4780 22.59 20250331 7500 -21.87 20250204 3360 74.40 20240805 4.72 Y 000910 500 78 억 364815 N N 20256 N 00 N
4 20250411 140112 57 100.00 KOSPI 비금속 N N N N N 5890 -430 5 -6.80 21804939830 3467671 58.79 6480 6700 5850 8210 4430 6320 6288.01 2.34 0 -1238 7066 6692 6366 5992 5666 6880 6180 78 1890 500 4170 10 1 15611619 920 -2.19 1.11 12 22.21 -2688.00 5326.00 7500 20250204 -21.47 3360 20240805 75.30 7500 -21.47 20250204 4780 23.22 20250331 7500 -21.47 20250204 3360 75.30 20240805 4.72 Y 000910 500 78 억 364815 N N 20256 N 00 N
5 20250411 130112 57 100.00 KOSPI 비금속 N N N N N 5970 -350 5 -5.54 19882835195 3141890 53.27 6480 6700 5920 8210 4430 6320 6328.32 2.34 0 -39266 7066 6692 6366 5992 5666 6880 6180 78 1890 500 4170 10 1 15611619 932 -2.22 1.12 12 20.13 -2688.00 5326.00 7500 20250204 -20.40 3360 20240805 77.68 7500 -20.40 20250204 4780 24.90 20250331 7500 -20.40 20250204 3360 77.68 20240805 4.72 Y 000910 500 78 억 364815 N N 20256 N 00 N
6 20250411 120112 57 100.00 KOSPI 비금속 N N N N N 6010 -310 5 -4.91 18683581100 2940860 49.86 6480 6700 5960 8210 4430 6320 6353.16 2.34 0 -28828 7066 6692 6366 5992 5666 6880 6180 78 1890 500 4170 10 1 15611619 938 -2.24 1.13 12 18.84 -2688.00 5326.00 7500 20250204 -19.87 3360 20240805 78.87 7500 -19.87 20250204 4780 25.73 20250331 7500 -19.87 20250204 3360 78.87 20240805 4.72 Y 000910 500 78 억 364815 N N 20256 N 00 N
7 20250411 110111 57 100.00 KOSPI 비금속 N N N N N 6130 -190 5 -3.01 16127073885 2518040 42.69 6480 6700 6060 8210 4430 6320 6404.80 2.34 0 -55357 7066 6692 6366 5992 5666 6880 6180 78 1890 500 4170 10 1 15611619 957 -2.28 1.15 12 16.13 -2688.00 5326.00 7500 20250204 -18.27 3360 20240805 82.44 7500 -18.27 20250204 4780 28.24 20250331 7500 -18.27 20250204 3360 82.44 20240805 4.72 Y 000910 500 78 억 364815 N N 20256 N 00 N
8 20250411 100111 57 100.00 KOSPI 비금속 N N N N N 6370 50 2 0.79 11937182025 1844510 31.27 6480 6700 6310 8210 4430 6320 6472.19 2.34 0 -92781 7066 6692 6366 5992 5666 6880 6180 78 1890 500 4170 10 1 15611619 994 -2.37 1.20 12 11.81 -2688.00 5326.00 7500 20250204 -15.07 3360 20240805 89.58 7500 -15.07 20250204 4780 33.26 20250331 7500 -15.07 20250204 3360 89.58 20240805 4.72 Y 000910 500 78 억 364815 N N 20256 N 00 N
9 20250411 090112 57 100.00 KOSPI 비금속 N N N N N 6640 320 2 5.06 2947920140 447894 7.59 6480 6700 6480 8210 4430 6320 6584.99 2.34 0 77355 7066 6692 6366 5992 5666 6880 6180 78 1890 500 4170 10 1 15611619 1037 -2.47 1.25 12 2.87 -2688.00 5326.00 7500 20250204 -11.47 3360 20240805 97.62 7500 -11.47 20250204 4780 38.91 20250331 7500 -11.47 20250204 3360 97.62 20240805 4.72 Y 000910 500 78 억 364815 N N 20256 N 00 N
10 20250410 160111 57 100.00 KOSPI 비금속 N N N N N 6320 -70 5 -1.10 36688419150 5730130 23.34 6200 6740 6040 8300 4480 6390 6402.89 2.20 0 418 7770 7080 6660 5970 5550 6870 5760 78 1910 500 4210 10 1 15611619 987 -2.35 1.19 12 36.70 -2688.00 5326.00 7500 20250204 -15.73 3360 20240805 88.10 7500 -15.73 20250204 4780 32.22 20250331 7500 -15.73 20250204 3360 88.10 20240805 4.64 Y 000910 500 78 억 343638 N N 20256 N 00 N
11 20250410 150111 57 100.00 KOSPI 비금속 N N N N N 6330 -60 5 -0.94 35380242680 5523315 22.50 6200 6740 6040 8300 4480 6390 6405.69 2.20 0 -11989 7770 7080 6660 5970 5550 6870 5760 78 1910 500 4210 10 1 15611619 988 -2.35 1.19 12 35.38 -2688.00 5326.00 7500 20250204 -15.60 3360 20240805 88.39 7500 -15.60 20250204 4780 32.43 20250331 7500 -15.60 20250204 3360 88.39 20240805 4.64 Y 000910 500 78 억 343638 N N 10384 N 00 N
12 20250410 140112 57 100.00 KOSPI 비금속 N N N N N 6390 0 3 0.00 32984027015 5148047 20.97 6200 6740 6040 8300 4480 6390 6407.18 2.20 0 -40303 7770 7080 6660 5970 5550 6870 5760 78 1910 500 4210 10 1 15611619 998 -2.38 1.20 12 32.98 -2688.00 5326.00 7500 20250204 -14.80 3360 20240805 90.18 7500 -14.80 20250204 4780 33.68 20250331 7500 -14.80 20250204 3360 90.18 20240805 4.64 Y 000910 500 78 억 343638 N N 10384 N 00 N