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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,6330,520,2,8.95,64448307540,9809264,229.99,6770,6850,6270,7550,4070,5810,6570.48,2.78,0,22867,7003,6406,6103,5506,5203,6255,5355,78,1740,500,3830,10,1,15611619,988,-2.35,1.19,12,62.83,-2688.00,5326.00,7500,20250204,-15.60,3360,20240805,88.39,7500,-15.60,20250204,4780,32.43,20250331,7500,-15.60,20250204,3360,88.39,20240805,4.16,Y,000910,500,78 억,,433962,N,N,12254,N,00,N
20250414,150112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,6330,520,2,8.95,62970449905,9574822,224.50,6770,6850,6270,7550,4070,5810,6576.70,2.78,0,-14299,7003,6406,6103,5506,5203,6255,5355,78,1740,500,3830,10,1,15611619,988,-2.35,1.19,12,61.33,-2688.00,5326.00,7500,20250204,-15.60,3360,20240805,88.39,7500,-15.60,20250204,4780,32.43,20250331,7500,-15.60,20250204,3360,88.39,20240805,4.16,Y,000910,500,78 억,,433962,N,N,11070,N,00,N
20250414,140112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,6360,550,2,9.47,60817489810,9233713,216.50,6770,6850,6320,7550,4070,5810,6586.49,2.78,0,19547,7003,6406,6103,5506,5203,6255,5355,78,1740,500,3830,10,1,15611619,993,-2.37,1.19,12,59.15,-2688.00,5326.00,7500,20250204,-15.20,3360,20240805,89.29,7500,-15.20,20250204,4780,33.05,20250331,7500,-15.20,20250204,3360,89.29,20240805,4.16,Y,000910,500,78 억,,433962,N,N,11070,N,00,N
20250414,130112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,6440,630,2,10.84,57188525580,8664048,203.14,6770,6850,6350,7550,4070,5810,6600.70,2.78,0,70916,7003,6406,6103,5506,5203,6255,5355,78,1740,500,3830,10,1,15611619,1005,-2.40,1.21,12,55.50,-2688.00,5326.00,7500,20250204,-14.13,3360,20240805,91.67,7500,-14.13,20250204,4780,34.73,20250331,7500,-14.13,20250204,3360,91.67,20240805,4.16,Y,000910,500,78 억,,433962,N,N,11070,N,00,N
20250414,120112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,6480,670,2,11.53,54269345895,8212824,192.56,6770,6850,6350,7550,4070,5810,6607.91,2.78,0,142057,7003,6406,6103,5506,5203,6255,5355,78,1740,500,3830,10,1,15611619,1012,-2.41,1.22,12,52.61,-2688.00,5326.00,7500,20250204,-13.60,3360,20240805,92.86,7500,-13.60,20250204,4780,35.56,20250331,7500,-13.60,20250204,3360,92.86,20240805,4.16,Y,000910,500,78 억,,433962,N,N,11070,N,00,N
20250414,110112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,6460,650,2,11.19,39705852785,6013440,140.99,6770,6850,6350,7550,4070,5810,6602.90,2.78,0,-31614,7003,6406,6103,5506,5203,6255,5355,78,1740,500,3830,10,1,15611619,1009,-2.40,1.21,12,38.52,-2688.00,5326.00,7500,20250204,-13.87,3360,20240805,92.26,7500,-13.87,20250204,4780,35.15,20250331,7500,-13.87,20250204,3360,92.26,20240805,4.16,Y,000910,500,78 억,,433962,N,N,11070,N,00,N
20250414,100112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,6450,640,2,11.02,35012635525,5282963,123.87,6770,6850,6370,7550,4070,5810,6627.51,2.78,0,-37026,7003,6406,6103,5506,5203,6255,5355,78,1740,500,3830,10,1,15611619,1007,-2.40,1.21,12,33.84,-2688.00,5326.00,7500,20250204,-14.00,3360,20240805,91.96,7500,-14.00,20250204,4780,34.94,20250331,7500,-14.00,20250204,3360,91.96,20240805,4.16,Y,000910,500,78 억,,433962,N,N,11070,N,00,N
20250414,090112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5810,0,3,0.00,1940540,334,0.01,0,0,0,7550,4070,5810,0.00,2.78,0,0,7003,6406,6103,5506,5203,6255,5355,78,1740,500,3830,10,1,15611619,907,-2.16,1.09,12,0.00,-2688.00,5326.00,7500,20250204,-22.53,3360,20240805,72.92,7500,-22.53,20250204,4780,21.55,20250331,7500,-22.53,20250204,3360,72.92,20240805,4.16,Y,000910,500,78 억,,433962,Y,N,11070,N,00,N
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
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 20250414 160112 57 100.00 KOSPI 비금속 N N N N N 6330 520 2 8.95 64448307540 9809264 229.99 6770 6850 6270 7550 4070 5810 6570.48 2.78 0 22867 7003 6406 6103 5506 5203 6255 5355 78 1740 500 3830 10 1 15611619 988 -2.35 1.19 12 62.83 -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 4.16 Y 000910 500 78 억 433962 N N 12254 N 00 N
3 20250414 150112 57 100.00 KOSPI 비금속 N N N N N 6330 520 2 8.95 62970449905 9574822 224.50 6770 6850 6270 7550 4070 5810 6576.70 2.78 0 -14299 7003 6406 6103 5506 5203 6255 5355 78 1740 500 3830 10 1 15611619 988 -2.35 1.19 12 61.33 -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 4.16 Y 000910 500 78 억 433962 N N 11070 N 00 N
4 20250414 140112 57 100.00 KOSPI 비금속 N N N N N 6360 550 2 9.47 60817489810 9233713 216.50 6770 6850 6320 7550 4070 5810 6586.49 2.78 0 19547 7003 6406 6103 5506 5203 6255 5355 78 1740 500 3830 10 1 15611619 993 -2.37 1.19 12 59.15 -2688.00 5326.00 7500 20250204 -15.20 3360 20240805 89.29 7500 -15.20 20250204 4780 33.05 20250331 7500 -15.20 20250204 3360 89.29 20240805 4.16 Y 000910 500 78 억 433962 N N 11070 N 00 N
5 20250414 130112 57 100.00 KOSPI 비금속 N N N N N 6440 630 2 10.84 57188525580 8664048 203.14 6770 6850 6350 7550 4070 5810 6600.70 2.78 0 70916 7003 6406 6103 5506 5203 6255 5355 78 1740 500 3830 10 1 15611619 1005 -2.40 1.21 12 55.50 -2688.00 5326.00 7500 20250204 -14.13 3360 20240805 91.67 7500 -14.13 20250204 4780 34.73 20250331 7500 -14.13 20250204 3360 91.67 20240805 4.16 Y 000910 500 78 억 433962 N N 11070 N 00 N
6 20250414 120112 57 100.00 KOSPI 비금속 N N N N N 6480 670 2 11.53 54269345895 8212824 192.56 6770 6850 6350 7550 4070 5810 6607.91 2.78 0 142057 7003 6406 6103 5506 5203 6255 5355 78 1740 500 3830 10 1 15611619 1012 -2.41 1.22 12 52.61 -2688.00 5326.00 7500 20250204 -13.60 3360 20240805 92.86 7500 -13.60 20250204 4780 35.56 20250331 7500 -13.60 20250204 3360 92.86 20240805 4.16 Y 000910 500 78 억 433962 N N 11070 N 00 N
7 20250414 110112 57 100.00 KOSPI 비금속 N N N N N 6460 650 2 11.19 39705852785 6013440 140.99 6770 6850 6350 7550 4070 5810 6602.90 2.78 0 -31614 7003 6406 6103 5506 5203 6255 5355 78 1740 500 3830 10 1 15611619 1009 -2.40 1.21 12 38.52 -2688.00 5326.00 7500 20250204 -13.87 3360 20240805 92.26 7500 -13.87 20250204 4780 35.15 20250331 7500 -13.87 20250204 3360 92.26 20240805 4.16 Y 000910 500 78 억 433962 N N 11070 N 00 N
8 20250414 100112 57 100.00 KOSPI 비금속 N N N N N 6450 640 2 11.02 35012635525 5282963 123.87 6770 6850 6370 7550 4070 5810 6627.51 2.78 0 -37026 7003 6406 6103 5506 5203 6255 5355 78 1740 500 3830 10 1 15611619 1007 -2.40 1.21 12 33.84 -2688.00 5326.00 7500 20250204 -14.00 3360 20240805 91.96 7500 -14.00 20250204 4780 34.94 20250331 7500 -14.00 20250204 3360 91.96 20240805 4.16 Y 000910 500 78 억 433962 N N 11070 N 00 N
9 20250414 090112 57 100.00 KOSPI 비금속 N N N N N 5810 0 3 0.00 1940540 334 0.01 0 0 0 7550 4070 5810 0.00 2.78 0 0 7003 6406 6103 5506 5203 6255 5355 78 1740 500 3830 10 1 15611619 907 -2.16 1.09 12 0.00 -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 4.16 Y 000910 500 78 억 433962 Y N 11070 N 00 N
10 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
11 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
12 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