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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005090/price/prices-20250301.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
20250312,160202,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,22950,0,3,0.00,235208950,10240,65.10,22900,23100,22900,29800,16100,22950,22969.62,3.19,0,-1507,23250,23100,22950,22800,22650,23175,22875,734,6850,5000,17440,50,1,14409333,3307,7.97,0.46,12,0.07,2879.00,49924.00,30250,20241017,-24.13,21600,20240404,6.25,25150,-8.75,20250102,22550,1.77,20250213,30250,-24.13,20241017,21600,6.25,20240404,0.43,N,005090,5000,733 억,,459697,N,N,17,N,00,N
20250312,150204,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23050,100,2,0.44,208151350,9062,57.61,22900,23100,22900,29800,16100,22950,22969.69,3.19,0,-1310,23250,23100,22950,22800,22650,23175,22875,734,6850,5000,17440,50,1,14409333,3321,8.01,0.46,12,0.06,2879.00,49924.00,30250,20241017,-23.80,21600,20240404,6.71,25150,-8.35,20250102,22550,2.22,20250213,30250,-23.80,20241017,21600,6.71,20240404,0.43,N,005090,5000,733 억,,459697,N,N,0,N,00,N
20250312,140203,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,22975,25,2,0.11,175673450,7650,48.64,22900,23100,22900,29800,16100,22950,22963.85,3.19,0,-684,23250,23100,22950,22800,22650,23175,22875,734,6850,5000,17440,50,1,14409333,3311,7.98,0.46,12,0.05,2879.00,49924.00,30250,20241017,-24.05,21600,20240404,6.37,25150,-8.65,20250102,22550,1.88,20250213,30250,-24.05,20241017,21600,6.37,20240404,0.43,N,005090,5000,733 억,,459697,N,N,0,N,00,N
20250312,130202,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,22950,0,3,0.00,155727050,6782,43.12,22900,23100,22900,29800,16100,22950,22961.82,3.19,0,-630,23250,23100,22950,22800,22650,23175,22875,734,6850,5000,17440,50,1,14409333,3307,7.97,0.46,12,0.05,2879.00,49924.00,30250,20241017,-24.13,21600,20240404,6.25,25150,-8.75,20250102,22550,1.77,20250213,30250,-24.13,20241017,21600,6.25,20240404,0.43,N,005090,5000,733 억,,459697,N,N,0,N,00,N
20250312,120203,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,22950,0,3,0.00,138393400,6028,38.32,22900,23100,22900,29800,16100,22950,22958.43,3.19,0,-18,23250,23100,22950,22800,22650,23175,22875,734,6850,5000,17440,50,1,14409333,3307,7.97,0.46,12,0.04,2879.00,49924.00,30250,20241017,-24.13,21600,20240404,6.25,25150,-8.75,20250102,22550,1.77,20250213,30250,-24.13,20241017,21600,6.25,20240404,0.43,N,005090,5000,733 억,,459697,N,N,0,N,00,N
20250312,110202,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,22900,-50,5,-0.22,89988350,3918,24.91,22900,23100,22900,29800,16100,22950,22967.93,3.19,0,-513,23250,23100,22950,22800,22650,23175,22875,734,6850,5000,17440,50,1,14409333,3300,7.95,0.46,12,0.03,2879.00,49924.00,30250,20241017,-24.30,21600,20240404,6.02,25150,-8.95,20250102,22550,1.55,20250213,30250,-24.30,20241017,21600,6.02,20240404,0.43,N,005090,5000,733 억,,459697,N,N,0,N,00,N
20250312,100202,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23050,100,2,0.44,41291100,1797,11.42,22900,23100,22900,29800,16100,22950,22977.80,3.19,0,-130,23250,23100,22950,22800,22650,23175,22875,734,6850,5000,17440,50,1,14409333,3321,8.01,0.46,12,0.01,2879.00,49924.00,30250,20241017,-23.80,21600,20240404,6.71,25150,-8.35,20250102,22550,2.22,20250213,30250,-23.80,20241017,21600,6.71,20240404,0.43,N,005090,5000,733 억,,459697,N,N,0,N,00,N
20250312,090203,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,22950,0,3,0.00,5978300,261,1.66,22900,23000,22900,29800,16100,22950,22905.36,3.19,0,-12,23250,23100,22950,22800,22650,23175,22875,734,6850,5000,17440,50,1,14409333,3307,7.97,0.46,12,0.00,2879.00,49924.00,30250,20241017,-24.13,21600,20240404,6.25,25150,-8.75,20250102,22550,1.77,20250213,30250,-24.13,20241017,21600,6.25,20240404,0.43,N,005090,5000,733 억,,459697,N,N,0,N,00,N
20250311,160202,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,22950,-100,5,-0.43,358209050,15640,120.64,22900,23100,22800,29950,16150,23050,22903.32,3.21,0,-4184,23350,23200,23100,22950,22850,23150,22900,734,6900,5000,17510,50,1,14409333,3307,7.97,0.46,12,0.11,2879.00,49924.00,30250,20241017,-24.13,21600,20240404,6.25,25150,-8.75,20250102,22550,1.77,20250213,30250,-24.13,20241017,21600,6.25,20240404,0.43,N,005090,5000,733 억,,462332,N,N,81,N,00,N
20250311,150203,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,22950,-100,5,-0.43,305747450,13350,102.98,22900,23100,22800,29950,16150,23050,22902.43,3.21,0,-3873,23350,23200,23100,22950,22850,23150,22900,734,6900,5000,17510,50,1,14409333,3307,7.97,0.46,12,0.09,2879.00,49924.00,30250,20241017,-24.13,21600,20240404,6.25,25150,-8.75,20250102,22550,1.77,20250213,30250,-24.13,20241017,21600,6.25,20240404,0.43,N,005090,5000,733 억,,462332,N,N,81,N,00,N
20250311,140202,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,22900,-150,5,-0.65,276179900,12060,93.03,22900,23100,22800,29950,16150,23050,22900.49,3.21,0,-3189,23350,23200,23100,22950,22850,23150,22900,734,6900,5000,17510,50,1,14409333,3300,7.95,0.46,12,0.08,2879.00,49924.00,30250,20241017,-24.30,21600,20240404,6.02,25150,-8.95,20250102,22550,1.55,20250213,30250,-24.30,20241017,21600,6.02,20240404,0.43,N,005090,5000,733 억,,462332,N,N,81,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 20250312 160202 55 60.00 KOSPI 전기·가스 N N N Y 60 N 22950 0 3 0.00 235208950 10240 65.10 22900 23100 22900 29800 16100 22950 22969.62 3.19 0 -1507 23250 23100 22950 22800 22650 23175 22875 734 6850 5000 17440 50 1 14409333 3307 7.97 0.46 12 0.07 2879.00 49924.00 30250 20241017 -24.13 21600 20240404 6.25 25150 -8.75 20250102 22550 1.77 20250213 30250 -24.13 20241017 21600 6.25 20240404 0.43 N 005090 5000 733 억 459697 N N 17 N 00 N
3 20250312 150204 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23050 100 2 0.44 208151350 9062 57.61 22900 23100 22900 29800 16100 22950 22969.69 3.19 0 -1310 23250 23100 22950 22800 22650 23175 22875 734 6850 5000 17440 50 1 14409333 3321 8.01 0.46 12 0.06 2879.00 49924.00 30250 20241017 -23.80 21600 20240404 6.71 25150 -8.35 20250102 22550 2.22 20250213 30250 -23.80 20241017 21600 6.71 20240404 0.43 N 005090 5000 733 억 459697 N N 0 N 00 N
4 20250312 140203 55 60.00 KOSPI 전기·가스 N N N Y 60 N 22975 25 2 0.11 175673450 7650 48.64 22900 23100 22900 29800 16100 22950 22963.85 3.19 0 -684 23250 23100 22950 22800 22650 23175 22875 734 6850 5000 17440 50 1 14409333 3311 7.98 0.46 12 0.05 2879.00 49924.00 30250 20241017 -24.05 21600 20240404 6.37 25150 -8.65 20250102 22550 1.88 20250213 30250 -24.05 20241017 21600 6.37 20240404 0.43 N 005090 5000 733 억 459697 N N 0 N 00 N
5 20250312 130202 55 60.00 KOSPI 전기·가스 N N N Y 60 N 22950 0 3 0.00 155727050 6782 43.12 22900 23100 22900 29800 16100 22950 22961.82 3.19 0 -630 23250 23100 22950 22800 22650 23175 22875 734 6850 5000 17440 50 1 14409333 3307 7.97 0.46 12 0.05 2879.00 49924.00 30250 20241017 -24.13 21600 20240404 6.25 25150 -8.75 20250102 22550 1.77 20250213 30250 -24.13 20241017 21600 6.25 20240404 0.43 N 005090 5000 733 억 459697 N N 0 N 00 N
6 20250312 120203 55 60.00 KOSPI 전기·가스 N N N Y 60 N 22950 0 3 0.00 138393400 6028 38.32 22900 23100 22900 29800 16100 22950 22958.43 3.19 0 -18 23250 23100 22950 22800 22650 23175 22875 734 6850 5000 17440 50 1 14409333 3307 7.97 0.46 12 0.04 2879.00 49924.00 30250 20241017 -24.13 21600 20240404 6.25 25150 -8.75 20250102 22550 1.77 20250213 30250 -24.13 20241017 21600 6.25 20240404 0.43 N 005090 5000 733 억 459697 N N 0 N 00 N
7 20250312 110202 55 60.00 KOSPI 전기·가스 N N N Y 60 N 22900 -50 5 -0.22 89988350 3918 24.91 22900 23100 22900 29800 16100 22950 22967.93 3.19 0 -513 23250 23100 22950 22800 22650 23175 22875 734 6850 5000 17440 50 1 14409333 3300 7.95 0.46 12 0.03 2879.00 49924.00 30250 20241017 -24.30 21600 20240404 6.02 25150 -8.95 20250102 22550 1.55 20250213 30250 -24.30 20241017 21600 6.02 20240404 0.43 N 005090 5000 733 억 459697 N N 0 N 00 N
8 20250312 100202 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23050 100 2 0.44 41291100 1797 11.42 22900 23100 22900 29800 16100 22950 22977.80 3.19 0 -130 23250 23100 22950 22800 22650 23175 22875 734 6850 5000 17440 50 1 14409333 3321 8.01 0.46 12 0.01 2879.00 49924.00 30250 20241017 -23.80 21600 20240404 6.71 25150 -8.35 20250102 22550 2.22 20250213 30250 -23.80 20241017 21600 6.71 20240404 0.43 N 005090 5000 733 억 459697 N N 0 N 00 N
9 20250312 090203 55 60.00 KOSPI 전기·가스 N N N Y 60 N 22950 0 3 0.00 5978300 261 1.66 22900 23000 22900 29800 16100 22950 22905.36 3.19 0 -12 23250 23100 22950 22800 22650 23175 22875 734 6850 5000 17440 50 1 14409333 3307 7.97 0.46 12 0.00 2879.00 49924.00 30250 20241017 -24.13 21600 20240404 6.25 25150 -8.75 20250102 22550 1.77 20250213 30250 -24.13 20241017 21600 6.25 20240404 0.43 N 005090 5000 733 억 459697 N N 0 N 00 N
10 20250311 160202 55 60.00 KOSPI 전기·가스 N N N Y 60 N 22950 -100 5 -0.43 358209050 15640 120.64 22900 23100 22800 29950 16150 23050 22903.32 3.21 0 -4184 23350 23200 23100 22950 22850 23150 22900 734 6900 5000 17510 50 1 14409333 3307 7.97 0.46 12 0.11 2879.00 49924.00 30250 20241017 -24.13 21600 20240404 6.25 25150 -8.75 20250102 22550 1.77 20250213 30250 -24.13 20241017 21600 6.25 20240404 0.43 N 005090 5000 733 억 462332 N N 81 N 00 N
11 20250311 150203 55 60.00 KOSPI 전기·가스 N N N Y 60 N 22950 -100 5 -0.43 305747450 13350 102.98 22900 23100 22800 29950 16150 23050 22902.43 3.21 0 -3873 23350 23200 23100 22950 22850 23150 22900 734 6900 5000 17510 50 1 14409333 3307 7.97 0.46 12 0.09 2879.00 49924.00 30250 20241017 -24.13 21600 20240404 6.25 25150 -8.75 20250102 22550 1.77 20250213 30250 -24.13 20241017 21600 6.25 20240404 0.43 N 005090 5000 733 억 462332 N N 81 N 00 N
12 20250311 140202 55 60.00 KOSPI 전기·가스 N N N Y 60 N 22900 -150 5 -0.65 276179900 12060 93.03 22900 23100 22800 29950 16150 23050 22900.49 3.21 0 -3189 23350 23200 23100 22950 22850 23150 22900 734 6900 5000 17510 50 1 14409333 3300 7.95 0.46 12 0.08 2879.00 49924.00 30250 20241017 -24.30 21600 20240404 6.02 25150 -8.95 20250102 22550 1.55 20250213 30250 -24.30 20241017 21600 6.02 20240404 0.43 N 005090 5000 733 억 462332 N N 81 N 00 N