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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5530,-460,5,-7.68,6325393540,1108238,54.58,5980,5990,5530,7780,4200,5990,5706.81,1.50,0,-48660,6370,6180,6040,5850,5710,6275,5945,78,1790,500,3950,10,1,15611619,863,-2.06,1.04,12,7.10,-2688.00,5326.00,7500,20250204,-26.27,3360,20240805,64.58,7500,-26.27,20250204,4780,15.69,20250331,7500,-26.27,20250204,3360,64.58,20240805,5.32,Y,000910,500,78 억,,233519,N,N,5022,N,00,N
20250422,150112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5590,-400,5,-6.68,5748018860,1004243,49.46,5980,5990,5550,7780,4200,5990,5722.87,1.50,0,-46992,6370,6180,6040,5850,5710,6275,5945,78,1790,500,3950,10,1,15611619,873,-2.08,1.05,12,6.43,-2688.00,5326.00,7500,20250204,-25.47,3360,20240805,66.37,7500,-25.47,20250204,4780,16.95,20250331,7500,-25.47,20250204,3360,66.37,20240805,5.32,Y,000910,500,78 억,,233519,N,N,2492,N,00,N
20250422,140113,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5600,-390,5,-6.51,5027753900,875002,43.09,5980,5990,5590,7780,4200,5990,5745.08,1.50,0,-45798,6370,6180,6040,5850,5710,6275,5945,78,1790,500,3950,10,1,15611619,874,-2.08,1.05,12,5.60,-2688.00,5326.00,7500,20250204,-25.33,3360,20240805,66.67,7500,-25.33,20250204,4780,17.15,20250331,7500,-25.33,20250204,3360,66.67,20240805,5.32,Y,000910,500,78 억,,233519,N,N,2492,N,00,N
20250422,130112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5660,-330,5,-5.51,4243592720,735397,36.22,5980,5990,5660,7780,4200,5990,5769.50,1.50,0,-42829,6370,6180,6040,5850,5710,6275,5945,78,1790,500,3950,10,1,15611619,884,-2.11,1.06,12,4.71,-2688.00,5326.00,7500,20250204,-24.53,3360,20240805,68.45,7500,-24.53,20250204,4780,18.41,20250331,7500,-24.53,20250204,3360,68.45,20240805,5.32,Y,000910,500,78 억,,233519,N,N,2492,N,00,N
20250422,120112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5700,-290,5,-4.84,3827922055,662126,32.61,5980,5990,5660,7780,4200,5990,5780.23,1.50,0,-39130,6370,6180,6040,5850,5710,6275,5945,78,1790,500,3950,10,1,15611619,890,-2.12,1.07,12,4.24,-2688.00,5326.00,7500,20250204,-24.00,3360,20240805,69.64,7500,-24.00,20250204,4780,19.25,20250331,7500,-24.00,20250204,3360,69.64,20240805,5.32,Y,000910,500,78 억,,233519,N,N,2492,N,00,N
20250422,110112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5730,-260,5,-4.34,2968360870,511055,25.17,5980,5990,5700,7780,4200,5990,5807.13,1.50,0,-18277,6370,6180,6040,5850,5710,6275,5945,78,1790,500,3950,10,1,15611619,895,-2.13,1.08,12,3.27,-2688.00,5326.00,7500,20250204,-23.60,3360,20240805,70.54,7500,-23.60,20250204,4780,19.87,20250331,7500,-23.60,20250204,3360,70.54,20240805,5.32,Y,000910,500,78 억,,233519,N,N,2492,N,00,N
20250422,100112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5770,-220,5,-3.67,2105199550,360668,17.76,5980,5990,5760,7780,4200,5990,5835.55,1.50,0,-5781,6370,6180,6040,5850,5710,6275,5945,78,1790,500,3950,10,1,15611619,901,-2.15,1.08,12,2.31,-2688.00,5326.00,7500,20250204,-23.07,3360,20240805,71.73,7500,-23.07,20250204,4780,20.71,20250331,7500,-23.07,20250204,3360,71.73,20240805,5.32,Y,000910,500,78 억,,233519,N,N,2492,N,00,N
20250422,090112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5920,-70,5,-1.17,219194330,36750,1.81,5980,5990,5920,7780,4200,5990,5961.98,1.50,0,-10989,6370,6180,6040,5850,5710,6275,5945,78,1790,500,3950,10,1,15611619,924,-2.20,1.11,12,0.24,-2688.00,5326.00,7500,20250204,-21.07,3360,20240805,76.19,7500,-21.07,20250204,4780,23.85,20250331,7500,-21.07,20250204,3360,76.19,20240805,5.32,Y,000910,500,78 억,,233519,N,N,2492,N,00,N
20250421,160111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5990,150,2,2.57,11945049130,1971289,160.73,5900,6230,5900,7590,4090,5840,6059.56,1.54,0,-1774,6263,6051,5908,5696,5553,5980,5625,78,1750,500,3850,10,1,15611619,935,-2.23,1.12,12,12.63,-2688.00,5326.00,7500,20250204,-20.13,3360,20240805,78.27,7500,-20.13,20250204,4780,25.31,20250331,7500,-20.13,20250204,3360,78.27,20240805,5.16,Y,000910,500,78 억,,239835,N,N,2492,N,00,N
20250421,150112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5990,150,2,2.57,11476644380,1892881,154.34,5900,6230,5900,7590,4090,5840,6063.07,1.54,0,-9669,6263,6051,5908,5696,5553,5980,5625,78,1750,500,3850,10,1,15611619,935,-2.23,1.12,12,12.12,-2688.00,5326.00,7500,20250204,-20.13,3360,20240805,78.27,7500,-20.13,20250204,4780,25.31,20250331,7500,-20.13,20250204,3360,78.27,20240805,5.16,Y,000910,500,78 억,,239835,N,N,4687,N,00,N
20250421,140113,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5990,150,2,2.57,11025535405,1817632,148.20,5900,6230,5900,7590,4090,5840,6065.89,1.54,0,-9243,6263,6051,5908,5696,5553,5980,5625,78,1750,500,3850,10,1,15611619,935,-2.23,1.12,12,11.64,-2688.00,5326.00,7500,20250204,-20.13,3360,20240805,78.27,7500,-20.13,20250204,4780,25.31,20250331,7500,-20.13,20250204,3360,78.27,20240805,5.16,Y,000910,500,78 억,,239835,N,N,4687,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 20250422 160111 57 100.00 KOSPI 비금속 N N N N N 5530 -460 5 -7.68 6325393540 1108238 54.58 5980 5990 5530 7780 4200 5990 5706.81 1.50 0 -48660 6370 6180 6040 5850 5710 6275 5945 78 1790 500 3950 10 1 15611619 863 -2.06 1.04 12 7.10 -2688.00 5326.00 7500 20250204 -26.27 3360 20240805 64.58 7500 -26.27 20250204 4780 15.69 20250331 7500 -26.27 20250204 3360 64.58 20240805 5.32 Y 000910 500 78 억 233519 N N 5022 N 00 N
3 20250422 150112 57 100.00 KOSPI 비금속 N N N N N 5590 -400 5 -6.68 5748018860 1004243 49.46 5980 5990 5550 7780 4200 5990 5722.87 1.50 0 -46992 6370 6180 6040 5850 5710 6275 5945 78 1790 500 3950 10 1 15611619 873 -2.08 1.05 12 6.43 -2688.00 5326.00 7500 20250204 -25.47 3360 20240805 66.37 7500 -25.47 20250204 4780 16.95 20250331 7500 -25.47 20250204 3360 66.37 20240805 5.32 Y 000910 500 78 억 233519 N N 2492 N 00 N
4 20250422 140113 57 100.00 KOSPI 비금속 N N N N N 5600 -390 5 -6.51 5027753900 875002 43.09 5980 5990 5590 7780 4200 5990 5745.08 1.50 0 -45798 6370 6180 6040 5850 5710 6275 5945 78 1790 500 3950 10 1 15611619 874 -2.08 1.05 12 5.60 -2688.00 5326.00 7500 20250204 -25.33 3360 20240805 66.67 7500 -25.33 20250204 4780 17.15 20250331 7500 -25.33 20250204 3360 66.67 20240805 5.32 Y 000910 500 78 억 233519 N N 2492 N 00 N
5 20250422 130112 57 100.00 KOSPI 비금속 N N N N N 5660 -330 5 -5.51 4243592720 735397 36.22 5980 5990 5660 7780 4200 5990 5769.50 1.50 0 -42829 6370 6180 6040 5850 5710 6275 5945 78 1790 500 3950 10 1 15611619 884 -2.11 1.06 12 4.71 -2688.00 5326.00 7500 20250204 -24.53 3360 20240805 68.45 7500 -24.53 20250204 4780 18.41 20250331 7500 -24.53 20250204 3360 68.45 20240805 5.32 Y 000910 500 78 억 233519 N N 2492 N 00 N
6 20250422 120112 57 100.00 KOSPI 비금속 N N N N N 5700 -290 5 -4.84 3827922055 662126 32.61 5980 5990 5660 7780 4200 5990 5780.23 1.50 0 -39130 6370 6180 6040 5850 5710 6275 5945 78 1790 500 3950 10 1 15611619 890 -2.12 1.07 12 4.24 -2688.00 5326.00 7500 20250204 -24.00 3360 20240805 69.64 7500 -24.00 20250204 4780 19.25 20250331 7500 -24.00 20250204 3360 69.64 20240805 5.32 Y 000910 500 78 억 233519 N N 2492 N 00 N
7 20250422 110112 57 100.00 KOSPI 비금속 N N N N N 5730 -260 5 -4.34 2968360870 511055 25.17 5980 5990 5700 7780 4200 5990 5807.13 1.50 0 -18277 6370 6180 6040 5850 5710 6275 5945 78 1790 500 3950 10 1 15611619 895 -2.13 1.08 12 3.27 -2688.00 5326.00 7500 20250204 -23.60 3360 20240805 70.54 7500 -23.60 20250204 4780 19.87 20250331 7500 -23.60 20250204 3360 70.54 20240805 5.32 Y 000910 500 78 억 233519 N N 2492 N 00 N
8 20250422 100112 57 100.00 KOSPI 비금속 N N N N N 5770 -220 5 -3.67 2105199550 360668 17.76 5980 5990 5760 7780 4200 5990 5835.55 1.50 0 -5781 6370 6180 6040 5850 5710 6275 5945 78 1790 500 3950 10 1 15611619 901 -2.15 1.08 12 2.31 -2688.00 5326.00 7500 20250204 -23.07 3360 20240805 71.73 7500 -23.07 20250204 4780 20.71 20250331 7500 -23.07 20250204 3360 71.73 20240805 5.32 Y 000910 500 78 억 233519 N N 2492 N 00 N
9 20250422 090112 57 100.00 KOSPI 비금속 N N N N N 5920 -70 5 -1.17 219194330 36750 1.81 5980 5990 5920 7780 4200 5990 5961.98 1.50 0 -10989 6370 6180 6040 5850 5710 6275 5945 78 1790 500 3950 10 1 15611619 924 -2.20 1.11 12 0.24 -2688.00 5326.00 7500 20250204 -21.07 3360 20240805 76.19 7500 -21.07 20250204 4780 23.85 20250331 7500 -21.07 20250204 3360 76.19 20240805 5.32 Y 000910 500 78 억 233519 N N 2492 N 00 N
10 20250421 160111 57 100.00 KOSPI 비금속 N N N N N 5990 150 2 2.57 11945049130 1971289 160.73 5900 6230 5900 7590 4090 5840 6059.56 1.54 0 -1774 6263 6051 5908 5696 5553 5980 5625 78 1750 500 3850 10 1 15611619 935 -2.23 1.12 12 12.63 -2688.00 5326.00 7500 20250204 -20.13 3360 20240805 78.27 7500 -20.13 20250204 4780 25.31 20250331 7500 -20.13 20250204 3360 78.27 20240805 5.16 Y 000910 500 78 억 239835 N N 2492 N 00 N
11 20250421 150112 57 100.00 KOSPI 비금속 N N N N N 5990 150 2 2.57 11476644380 1892881 154.34 5900 6230 5900 7590 4090 5840 6063.07 1.54 0 -9669 6263 6051 5908 5696 5553 5980 5625 78 1750 500 3850 10 1 15611619 935 -2.23 1.12 12 12.12 -2688.00 5326.00 7500 20250204 -20.13 3360 20240805 78.27 7500 -20.13 20250204 4780 25.31 20250331 7500 -20.13 20250204 3360 78.27 20240805 5.16 Y 000910 500 78 억 239835 N N 4687 N 00 N
12 20250421 140113 57 100.00 KOSPI 비금속 N N N N N 5990 150 2 2.57 11025535405 1817632 148.20 5900 6230 5900 7590 4090 5840 6065.89 1.54 0 -9243 6263 6051 5908 5696 5553 5980 5625 78 1750 500 3850 10 1 15611619 935 -2.23 1.12 12 11.64 -2688.00 5326.00 7500 20250204 -20.13 3360 20240805 78.27 7500 -20.13 20250204 4780 25.31 20250331 7500 -20.13 20250204 3360 78.27 20240805 5.16 Y 000910 500 78 억 239835 N N 4687 N 00 N