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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,160112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5100,-70,5,-1.35,1345798315,263488,110.72,5170,5200,5070,6720,3620,5170,5107.58,1.92,0,44073,5290,5230,5170,5110,5050,5260,5140,78,1550,500,3410,10,1,15611619,796,-1.90,0.96,12,1.69,-2688.00,5326.00,7500,20250204,-32.00,3360,20240805,51.79,7500,-32.00,20250204,4780,6.69,20250331,7500,-32.00,20250204,3360,51.79,20240805,4.96,Y,000910,500,78 억,,299421,N,N,811,N,00,N
20250430,150112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5100,-70,5,-1.35,1218849895,238594,100.26,5170,5200,5070,6720,3620,5170,5108.41,1.92,0,37222,5290,5230,5170,5110,5050,5260,5140,78,1550,500,3410,10,1,15611619,796,-1.90,0.96,12,1.53,-2688.00,5326.00,7500,20250204,-32.00,3360,20240805,51.79,7500,-32.00,20250204,4780,6.69,20250331,7500,-32.00,20250204,3360,51.79,20240805,4.96,Y,000910,500,78 억,,299421,N,N,2646,N,00,N
20250430,140112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5090,-80,5,-1.55,991234255,193947,81.50,5170,5200,5070,6720,3620,5170,5110.78,1.92,0,21194,5290,5230,5170,5110,5050,5260,5140,78,1550,500,3410,10,1,15611619,795,-1.89,0.96,12,1.24,-2688.00,5326.00,7500,20250204,-32.13,3360,20240805,51.49,7500,-32.13,20250204,4780,6.49,20250331,7500,-32.13,20250204,3360,51.49,20240805,4.96,Y,000910,500,78 억,,299421,N,N,2646,N,00,N
20250430,130112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5090,-80,5,-1.55,836208725,163450,68.68,5170,5200,5070,6720,3620,5170,5115.92,1.92,0,16879,5290,5230,5170,5110,5050,5260,5140,78,1550,500,3410,10,1,15611619,795,-1.89,0.96,12,1.05,-2688.00,5326.00,7500,20250204,-32.13,3360,20240805,51.49,7500,-32.13,20250204,4780,6.49,20250331,7500,-32.13,20250204,3360,51.49,20240805,4.96,Y,000910,500,78 억,,299421,N,N,2646,N,00,N
20250430,120112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5100,-70,5,-1.35,722512640,141103,59.29,5170,5200,5070,6720,3620,5170,5120.38,1.92,0,13598,5290,5230,5170,5110,5050,5260,5140,78,1550,500,3410,10,1,15611619,796,-1.90,0.96,12,0.90,-2688.00,5326.00,7500,20250204,-32.00,3360,20240805,51.79,7500,-32.00,20250204,4780,6.69,20250331,7500,-32.00,20250204,3360,51.79,20240805,4.96,Y,000910,500,78 억,,299421,N,N,2646,N,00,N
20250430,110113,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5090,-80,5,-1.55,578077510,112705,47.36,5170,5200,5080,6720,3620,5170,5129.04,1.92,0,4807,5290,5230,5170,5110,5050,5260,5140,78,1550,500,3410,10,1,15611619,795,-1.89,0.96,12,0.72,-2688.00,5326.00,7500,20250204,-32.13,3360,20240805,51.49,7500,-32.13,20250204,4780,6.49,20250331,7500,-32.13,20250204,3360,51.49,20240805,4.96,Y,000910,500,78 억,,299421,N,N,2646,N,00,N
20250430,100113,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5150,-20,5,-0.39,205025810,39761,16.71,5170,5200,5120,6720,3620,5170,5156.38,1.92,0,3013,5290,5230,5170,5110,5050,5260,5140,78,1550,500,3410,10,1,15611619,804,-1.92,0.97,12,0.25,-2688.00,5326.00,7500,20250204,-31.33,3360,20240805,53.27,7500,-31.33,20250204,4780,7.74,20250331,7500,-31.33,20250204,3360,53.27,20240805,4.96,Y,000910,500,78 억,,299421,N,N,2646,N,00,N
20250430,090112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5160,-10,5,-0.19,5905980,1143,0.48,5170,5170,5160,6720,3620,5170,5166.36,1.92,0,1,5290,5230,5170,5110,5050,5260,5140,78,1550,500,3410,10,1,15611619,806,-1.92,0.97,12,0.01,-2688.00,5326.00,7500,20250204,-31.20,3360,20240805,53.57,7500,-31.20,20250204,4780,7.95,20250331,7500,-31.20,20250204,3360,53.57,20240805,4.96,Y,000910,500,78 억,,299421,N,N,2646,N,00,N
20250429,160112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5170,0,3,0.00,1196374210,231274,62.47,5140,5230,5110,6720,3620,5170,5172.99,1.74,0,27893,5350,5260,5190,5100,5030,5225,5065,78,1550,500,3410,10,1,15611619,807,-1.92,0.97,12,1.48,-2688.00,5326.00,7500,20250204,-31.07,3360,20240805,53.87,7500,-31.07,20250204,4780,8.16,20250331,7500,-31.07,20250204,3360,53.87,20240805,4.81,Y,000910,500,78 억,,271909,N,N,2646,N,00,N
20250429,150112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5170,0,3,0.00,1113534080,215267,58.15,5140,5230,5110,6720,3620,5170,5172.81,1.74,0,27523,5350,5260,5190,5100,5030,5225,5065,78,1550,500,3410,10,1,15611619,807,-1.92,0.97,12,1.38,-2688.00,5326.00,7500,20250204,-31.07,3360,20240805,53.87,7500,-31.07,20250204,4780,8.16,20250331,7500,-31.07,20250204,3360,53.87,20240805,4.81,Y,000910,500,78 억,,271909,N,N,2683,N,00,N
20250429,140112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5190,20,2,0.39,964245870,186481,50.37,5140,5230,5110,6720,3620,5170,5170.75,1.74,0,16652,5350,5260,5190,5100,5030,5225,5065,78,1550,500,3410,10,1,15611619,810,-1.93,0.97,12,1.19,-2688.00,5326.00,7500,20250204,-30.80,3360,20240805,54.46,7500,-30.80,20250204,4780,8.58,20250331,7500,-30.80,20250204,3360,54.46,20240805,4.81,Y,000910,500,78 억,,271909,N,N,2683,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 20250430 160112 57 100.00 KOSPI 비금속 N N N N N 5100 -70 5 -1.35 1345798315 263488 110.72 5170 5200 5070 6720 3620 5170 5107.58 1.92 0 44073 5290 5230 5170 5110 5050 5260 5140 78 1550 500 3410 10 1 15611619 796 -1.90 0.96 12 1.69 -2688.00 5326.00 7500 20250204 -32.00 3360 20240805 51.79 7500 -32.00 20250204 4780 6.69 20250331 7500 -32.00 20250204 3360 51.79 20240805 4.96 Y 000910 500 78 억 299421 N N 811 N 00 N
3 20250430 150112 57 100.00 KOSPI 비금속 N N N N N 5100 -70 5 -1.35 1218849895 238594 100.26 5170 5200 5070 6720 3620 5170 5108.41 1.92 0 37222 5290 5230 5170 5110 5050 5260 5140 78 1550 500 3410 10 1 15611619 796 -1.90 0.96 12 1.53 -2688.00 5326.00 7500 20250204 -32.00 3360 20240805 51.79 7500 -32.00 20250204 4780 6.69 20250331 7500 -32.00 20250204 3360 51.79 20240805 4.96 Y 000910 500 78 억 299421 N N 2646 N 00 N
4 20250430 140112 57 100.00 KOSPI 비금속 N N N N N 5090 -80 5 -1.55 991234255 193947 81.50 5170 5200 5070 6720 3620 5170 5110.78 1.92 0 21194 5290 5230 5170 5110 5050 5260 5140 78 1550 500 3410 10 1 15611619 795 -1.89 0.96 12 1.24 -2688.00 5326.00 7500 20250204 -32.13 3360 20240805 51.49 7500 -32.13 20250204 4780 6.49 20250331 7500 -32.13 20250204 3360 51.49 20240805 4.96 Y 000910 500 78 억 299421 N N 2646 N 00 N
5 20250430 130112 57 100.00 KOSPI 비금속 N N N N N 5090 -80 5 -1.55 836208725 163450 68.68 5170 5200 5070 6720 3620 5170 5115.92 1.92 0 16879 5290 5230 5170 5110 5050 5260 5140 78 1550 500 3410 10 1 15611619 795 -1.89 0.96 12 1.05 -2688.00 5326.00 7500 20250204 -32.13 3360 20240805 51.49 7500 -32.13 20250204 4780 6.49 20250331 7500 -32.13 20250204 3360 51.49 20240805 4.96 Y 000910 500 78 억 299421 N N 2646 N 00 N
6 20250430 120112 57 100.00 KOSPI 비금속 N N N N N 5100 -70 5 -1.35 722512640 141103 59.29 5170 5200 5070 6720 3620 5170 5120.38 1.92 0 13598 5290 5230 5170 5110 5050 5260 5140 78 1550 500 3410 10 1 15611619 796 -1.90 0.96 12 0.90 -2688.00 5326.00 7500 20250204 -32.00 3360 20240805 51.79 7500 -32.00 20250204 4780 6.69 20250331 7500 -32.00 20250204 3360 51.79 20240805 4.96 Y 000910 500 78 억 299421 N N 2646 N 00 N
7 20250430 110113 57 100.00 KOSPI 비금속 N N N N N 5090 -80 5 -1.55 578077510 112705 47.36 5170 5200 5080 6720 3620 5170 5129.04 1.92 0 4807 5290 5230 5170 5110 5050 5260 5140 78 1550 500 3410 10 1 15611619 795 -1.89 0.96 12 0.72 -2688.00 5326.00 7500 20250204 -32.13 3360 20240805 51.49 7500 -32.13 20250204 4780 6.49 20250331 7500 -32.13 20250204 3360 51.49 20240805 4.96 Y 000910 500 78 억 299421 N N 2646 N 00 N
8 20250430 100113 57 100.00 KOSPI 비금속 N N N N N 5150 -20 5 -0.39 205025810 39761 16.71 5170 5200 5120 6720 3620 5170 5156.38 1.92 0 3013 5290 5230 5170 5110 5050 5260 5140 78 1550 500 3410 10 1 15611619 804 -1.92 0.97 12 0.25 -2688.00 5326.00 7500 20250204 -31.33 3360 20240805 53.27 7500 -31.33 20250204 4780 7.74 20250331 7500 -31.33 20250204 3360 53.27 20240805 4.96 Y 000910 500 78 억 299421 N N 2646 N 00 N
9 20250430 090112 57 100.00 KOSPI 비금속 N N N N N 5160 -10 5 -0.19 5905980 1143 0.48 5170 5170 5160 6720 3620 5170 5166.36 1.92 0 1 5290 5230 5170 5110 5050 5260 5140 78 1550 500 3410 10 1 15611619 806 -1.92 0.97 12 0.01 -2688.00 5326.00 7500 20250204 -31.20 3360 20240805 53.57 7500 -31.20 20250204 4780 7.95 20250331 7500 -31.20 20250204 3360 53.57 20240805 4.96 Y 000910 500 78 억 299421 N N 2646 N 00 N
10 20250429 160112 57 100.00 KOSPI 비금속 N N N N N 5170 0 3 0.00 1196374210 231274 62.47 5140 5230 5110 6720 3620 5170 5172.99 1.74 0 27893 5350 5260 5190 5100 5030 5225 5065 78 1550 500 3410 10 1 15611619 807 -1.92 0.97 12 1.48 -2688.00 5326.00 7500 20250204 -31.07 3360 20240805 53.87 7500 -31.07 20250204 4780 8.16 20250331 7500 -31.07 20250204 3360 53.87 20240805 4.81 Y 000910 500 78 억 271909 N N 2646 N 00 N
11 20250429 150112 57 100.00 KOSPI 비금속 N N N N N 5170 0 3 0.00 1113534080 215267 58.15 5140 5230 5110 6720 3620 5170 5172.81 1.74 0 27523 5350 5260 5190 5100 5030 5225 5065 78 1550 500 3410 10 1 15611619 807 -1.92 0.97 12 1.38 -2688.00 5326.00 7500 20250204 -31.07 3360 20240805 53.87 7500 -31.07 20250204 4780 8.16 20250331 7500 -31.07 20250204 3360 53.87 20240805 4.81 Y 000910 500 78 억 271909 N N 2683 N 00 N
12 20250429 140112 57 100.00 KOSPI 비금속 N N N N N 5190 20 2 0.39 964245870 186481 50.37 5140 5230 5110 6720 3620 5170 5170.75 1.74 0 16652 5350 5260 5190 5100 5030 5225 5065 78 1550 500 3410 10 1 15611619 810 -1.93 0.97 12 1.19 -2688.00 5326.00 7500 20250204 -30.80 3360 20240805 54.46 7500 -30.80 20250204 4780 8.58 20250331 7500 -30.80 20250204 3360 54.46 20240805 4.81 Y 000910 500 78 억 271909 N N 2683 N 00 N