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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005090/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
20250516,160151,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23450,100,2,0.43,298592725,12795,82.54,23350,23550,23200,30350,16350,23350,23336.67,3.94,0,-3639,23983,23666,23483,23166,22983,23575,23075,734,7000,5000,17740,50,1,14409333,3379,5.20,0.45,12,0.09,4512.00,52584.00,30250,20241017,-22.48,20700,20250409,13.29,25150,-6.76,20250102,20700,13.29,20250409,30250,-22.48,20241017,20700,13.29,20250409,0.44,Y,005090,5000,733 억,,567795,N,N,3704,N,00,N
20250516,150152,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23400,50,2,0.21,225571825,9680,62.44,23350,23550,23200,30350,16350,23350,23302.87,3.94,0,-2733,23983,23666,23483,23166,22983,23575,23075,734,7000,5000,17740,50,1,14409333,3372,5.19,0.45,12,0.07,4512.00,52584.00,30250,20241017,-22.64,20700,20250409,13.04,25150,-6.96,20250102,20700,13.04,20250409,30250,-22.64,20241017,20700,13.04,20250409,0.44,Y,005090,5000,733 억,,567795,N,N,2785,N,00,N
20250516,140153,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23250,-100,5,-0.43,175282975,7525,48.54,23350,23550,23200,30350,16350,23350,23293.42,3.94,0,-2184,23983,23666,23483,23166,22983,23575,23075,734,7000,5000,17740,50,1,14409333,3350,5.15,0.44,12,0.05,4512.00,52584.00,30250,20241017,-23.14,20700,20250409,12.32,25150,-7.55,20250102,20700,12.32,20250409,30250,-23.14,20241017,20700,12.32,20250409,0.44,Y,005090,5000,733 억,,567795,N,N,2785,N,00,N
20250516,130152,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23300,-50,5,-0.21,150229050,6448,41.59,23350,23550,23200,30350,16350,23350,23298.55,3.94,0,-1957,23983,23666,23483,23166,22983,23575,23075,734,7000,5000,17740,50,1,14409333,3357,5.16,0.44,12,0.04,4512.00,52584.00,30250,20241017,-22.98,20700,20250409,12.56,25150,-7.36,20250102,20700,12.56,20250409,30250,-22.98,20241017,20700,12.56,20250409,0.44,Y,005090,5000,733 억,,567795,N,N,2785,N,00,N
20250516,120151,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23300,-50,5,-0.21,114577800,4920,31.74,23350,23550,23200,30350,16350,23350,23288.17,3.94,0,-979,23983,23666,23483,23166,22983,23575,23075,734,7000,5000,17740,50,1,14409333,3357,5.16,0.44,12,0.03,4512.00,52584.00,30250,20241017,-22.98,20700,20250409,12.56,25150,-7.36,20250102,20700,12.56,20250409,30250,-22.98,20241017,20700,12.56,20250409,0.44,Y,005090,5000,733 억,,567795,N,N,2785,N,00,N
20250516,110148,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23300,-50,5,-0.21,87974050,3779,24.38,23350,23550,23200,30350,16350,23350,23279.72,3.94,0,-454,23983,23666,23483,23166,22983,23575,23075,734,7000,5000,17740,50,1,14409333,3357,5.16,0.44,12,0.03,4512.00,52584.00,30250,20241017,-22.98,20700,20250409,12.56,25150,-7.36,20250102,20700,12.56,20250409,30250,-22.98,20241017,20700,12.56,20250409,0.44,Y,005090,5000,733 억,,567795,N,N,2785,N,00,N
20250516,100153,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23250,-100,5,-0.43,64606650,2773,17.89,23350,23550,23200,30350,16350,23350,23298.47,3.94,0,-431,23983,23666,23483,23166,22983,23575,23075,734,7000,5000,17740,50,1,14409333,3350,5.15,0.44,12,0.02,4512.00,52584.00,30250,20241017,-23.14,20700,20250409,12.32,25150,-7.55,20250102,20700,12.32,20250409,30250,-23.14,20241017,20700,12.32,20250409,0.44,Y,005090,5000,733 억,,567795,N,N,2785,N,00,N
20250516,090152,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23350,0,3,0.00,5559300,238,1.54,23350,23550,23350,30350,16350,23350,23358.40,3.94,0,-9,23983,23666,23483,23166,22983,23575,23075,734,7000,5000,17740,50,1,14409333,3365,5.18,0.44,12,0.00,4512.00,52584.00,30250,20241017,-22.81,20700,20250409,12.80,25150,-7.16,20250102,20700,12.80,20250409,30250,-22.81,20241017,20700,12.80,20250409,0.44,Y,005090,5000,733 억,,567795,N,N,2785,N,00,N
20250515,160200,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23350,-100,5,-0.43,364215200,15502,79.99,23500,23800,23300,30450,16450,23450,23494.72,3.99,0,-1352,23783,23616,23383,23216,22983,23700,23300,734,7000,5000,17820,50,1,14409333,3365,5.18,0.44,12,0.11,4512.00,52584.00,30250,20241017,-22.81,20700,20250409,12.80,25150,-7.16,20250102,20700,12.80,20250409,30250,-22.81,20241017,20700,12.80,20250409,0.44,Y,005090,5000,733 억,,575578,N,N,2785,N,00,N
20250515,150200,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23400,-50,5,-0.21,326494700,13886,71.65,23500,23800,23300,30450,16450,23450,23512.51,3.99,0,-314,23783,23616,23383,23216,22983,23700,23300,734,7000,5000,17820,50,1,14409333,3372,5.19,0.45,12,0.10,4512.00,52584.00,30250,20241017,-22.64,20700,20250409,13.04,25150,-6.96,20250102,20700,13.04,20250409,30250,-22.64,20241017,20700,13.04,20250409,0.44,Y,005090,5000,733 억,,575578,N,N,2506,N,00,N
20250515,140200,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23350,-100,5,-0.43,282933800,12020,62.02,23500,23800,23350,30450,16450,23450,23538.59,3.99,0,1230,23783,23616,23383,23216,22983,23700,23300,734,7000,5000,17820,50,1,14409333,3365,5.18,0.44,12,0.08,4512.00,52584.00,30250,20241017,-22.81,20700,20250409,12.80,25150,-7.16,20250102,20700,12.80,20250409,30250,-22.81,20241017,20700,12.80,20250409,0.44,Y,005090,5000,733 억,,575578,N,N,2506,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 20250516 160151 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23450 100 2 0.43 298592725 12795 82.54 23350 23550 23200 30350 16350 23350 23336.67 3.94 0 -3639 23983 23666 23483 23166 22983 23575 23075 734 7000 5000 17740 50 1 14409333 3379 5.20 0.45 12 0.09 4512.00 52584.00 30250 20241017 -22.48 20700 20250409 13.29 25150 -6.76 20250102 20700 13.29 20250409 30250 -22.48 20241017 20700 13.29 20250409 0.44 Y 005090 5000 733 억 567795 N N 3704 N 00 N
3 20250516 150152 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23400 50 2 0.21 225571825 9680 62.44 23350 23550 23200 30350 16350 23350 23302.87 3.94 0 -2733 23983 23666 23483 23166 22983 23575 23075 734 7000 5000 17740 50 1 14409333 3372 5.19 0.45 12 0.07 4512.00 52584.00 30250 20241017 -22.64 20700 20250409 13.04 25150 -6.96 20250102 20700 13.04 20250409 30250 -22.64 20241017 20700 13.04 20250409 0.44 Y 005090 5000 733 억 567795 N N 2785 N 00 N
4 20250516 140153 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23250 -100 5 -0.43 175282975 7525 48.54 23350 23550 23200 30350 16350 23350 23293.42 3.94 0 -2184 23983 23666 23483 23166 22983 23575 23075 734 7000 5000 17740 50 1 14409333 3350 5.15 0.44 12 0.05 4512.00 52584.00 30250 20241017 -23.14 20700 20250409 12.32 25150 -7.55 20250102 20700 12.32 20250409 30250 -23.14 20241017 20700 12.32 20250409 0.44 Y 005090 5000 733 억 567795 N N 2785 N 00 N
5 20250516 130152 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23300 -50 5 -0.21 150229050 6448 41.59 23350 23550 23200 30350 16350 23350 23298.55 3.94 0 -1957 23983 23666 23483 23166 22983 23575 23075 734 7000 5000 17740 50 1 14409333 3357 5.16 0.44 12 0.04 4512.00 52584.00 30250 20241017 -22.98 20700 20250409 12.56 25150 -7.36 20250102 20700 12.56 20250409 30250 -22.98 20241017 20700 12.56 20250409 0.44 Y 005090 5000 733 억 567795 N N 2785 N 00 N
6 20250516 120151 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23300 -50 5 -0.21 114577800 4920 31.74 23350 23550 23200 30350 16350 23350 23288.17 3.94 0 -979 23983 23666 23483 23166 22983 23575 23075 734 7000 5000 17740 50 1 14409333 3357 5.16 0.44 12 0.03 4512.00 52584.00 30250 20241017 -22.98 20700 20250409 12.56 25150 -7.36 20250102 20700 12.56 20250409 30250 -22.98 20241017 20700 12.56 20250409 0.44 Y 005090 5000 733 억 567795 N N 2785 N 00 N
7 20250516 110148 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23300 -50 5 -0.21 87974050 3779 24.38 23350 23550 23200 30350 16350 23350 23279.72 3.94 0 -454 23983 23666 23483 23166 22983 23575 23075 734 7000 5000 17740 50 1 14409333 3357 5.16 0.44 12 0.03 4512.00 52584.00 30250 20241017 -22.98 20700 20250409 12.56 25150 -7.36 20250102 20700 12.56 20250409 30250 -22.98 20241017 20700 12.56 20250409 0.44 Y 005090 5000 733 억 567795 N N 2785 N 00 N
8 20250516 100153 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23250 -100 5 -0.43 64606650 2773 17.89 23350 23550 23200 30350 16350 23350 23298.47 3.94 0 -431 23983 23666 23483 23166 22983 23575 23075 734 7000 5000 17740 50 1 14409333 3350 5.15 0.44 12 0.02 4512.00 52584.00 30250 20241017 -23.14 20700 20250409 12.32 25150 -7.55 20250102 20700 12.32 20250409 30250 -23.14 20241017 20700 12.32 20250409 0.44 Y 005090 5000 733 억 567795 N N 2785 N 00 N
9 20250516 090152 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23350 0 3 0.00 5559300 238 1.54 23350 23550 23350 30350 16350 23350 23358.40 3.94 0 -9 23983 23666 23483 23166 22983 23575 23075 734 7000 5000 17740 50 1 14409333 3365 5.18 0.44 12 0.00 4512.00 52584.00 30250 20241017 -22.81 20700 20250409 12.80 25150 -7.16 20250102 20700 12.80 20250409 30250 -22.81 20241017 20700 12.80 20250409 0.44 Y 005090 5000 733 억 567795 N N 2785 N 00 N
10 20250515 160200 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23350 -100 5 -0.43 364215200 15502 79.99 23500 23800 23300 30450 16450 23450 23494.72 3.99 0 -1352 23783 23616 23383 23216 22983 23700 23300 734 7000 5000 17820 50 1 14409333 3365 5.18 0.44 12 0.11 4512.00 52584.00 30250 20241017 -22.81 20700 20250409 12.80 25150 -7.16 20250102 20700 12.80 20250409 30250 -22.81 20241017 20700 12.80 20250409 0.44 Y 005090 5000 733 억 575578 N N 2785 N 00 N
11 20250515 150200 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23400 -50 5 -0.21 326494700 13886 71.65 23500 23800 23300 30450 16450 23450 23512.51 3.99 0 -314 23783 23616 23383 23216 22983 23700 23300 734 7000 5000 17820 50 1 14409333 3372 5.19 0.45 12 0.10 4512.00 52584.00 30250 20241017 -22.64 20700 20250409 13.04 25150 -6.96 20250102 20700 13.04 20250409 30250 -22.64 20241017 20700 13.04 20250409 0.44 Y 005090 5000 733 억 575578 N N 2506 N 00 N
12 20250515 140200 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23350 -100 5 -0.43 282933800 12020 62.02 23500 23800 23350 30450 16450 23450 23538.59 3.99 0 1230 23783 23616 23383 23216 22983 23700 23300 734 7000 5000 17820 50 1 14409333 3365 5.18 0.44 12 0.08 4512.00 52584.00 30250 20241017 -22.81 20700 20250409 12.80 25150 -7.16 20250102 20700 12.80 20250409 30250 -22.81 20241017 20700 12.80 20250409 0.44 Y 005090 5000 733 억 575578 N N 2506 N 00 N