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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160205,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23100,-50,5,-0.22,259101375,11219,121.10,23350,23350,23000,30050,16250,23150,23094.85,3.25,0,1234,23283,23216,23083,23016,22883,23250,23050,734,6900,5000,17590,50,1,14409333,3329,5.12,0.44,12,0.08,4512.00,52584.00,30250,20241017,-23.64,21600,20240404,6.94,25150,-8.15,20250102,22550,2.44,20250213,30250,-23.64,20241017,21600,6.94,20240404,0.43,N,005090,5000,733 억,,468189,N,N,42,N,00,N
20250318,150205,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23050,-100,5,-0.43,245164600,10615,114.58,23350,23350,23000,30050,16250,23150,23096.05,3.25,0,1368,23283,23216,23083,23016,22883,23250,23050,734,6900,5000,17590,50,1,14409333,3321,5.11,0.44,12,0.07,4512.00,52584.00,30250,20241017,-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,,468189,N,N,72,N,00,N
20250318,140205,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23050,-100,5,-0.43,213957400,9261,99.97,23350,23350,23000,30050,16250,23150,23103.06,3.25,0,1771,23283,23216,23083,23016,22883,23250,23050,734,6900,5000,17590,50,1,14409333,3321,5.11,0.44,12,0.06,4512.00,52584.00,30250,20241017,-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,,468189,N,N,72,N,00,N
20250318,130204,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23100,-50,5,-0.22,139686025,6039,65.19,23350,23350,23000,30050,16250,23150,23130.65,3.25,0,500,23283,23216,23083,23016,22883,23250,23050,734,6900,5000,17590,50,1,14409333,3329,5.12,0.44,12,0.04,4512.00,52584.00,30250,20241017,-23.64,21600,20240404,6.94,25150,-8.15,20250102,22550,2.44,20250213,30250,-23.64,20241017,21600,6.94,20240404,0.43,N,005090,5000,733 억,,468189,N,N,72,N,00,N
20250318,120204,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23125,-25,5,-0.11,106943700,4620,49.87,23350,23350,23000,30050,16250,23150,23147.99,3.25,0,337,23283,23216,23083,23016,22883,23250,23050,734,6900,5000,17590,50,1,14409333,3332,5.13,0.44,12,0.03,4512.00,52584.00,30250,20241017,-23.55,21600,20240404,7.06,25150,-8.05,20250102,22550,2.55,20250213,30250,-23.55,20241017,21600,7.06,20240404,0.43,N,005090,5000,733 억,,468189,N,N,72,N,00,N
20250318,110204,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23150,0,3,0.00,102712425,4437,47.90,23350,23350,23000,30050,16250,23150,23149.07,3.25,0,413,23283,23216,23083,23016,22883,23250,23050,734,6900,5000,17590,50,1,14409333,3336,5.13,0.44,12,0.03,4512.00,52584.00,30250,20241017,-23.47,21600,20240404,7.18,25150,-7.95,20250102,22550,2.66,20250213,30250,-23.47,20241017,21600,7.18,20240404,0.43,N,005090,5000,733 억,,468189,N,N,72,N,00,N
20250318,100205,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23200,50,2,0.22,28338000,1218,13.15,23350,23350,23150,30050,16250,23150,23266.01,3.25,0,-35,23283,23216,23083,23016,22883,23250,23050,734,6900,5000,17590,50,1,14409333,3343,5.14,0.44,12,0.01,4512.00,52584.00,30250,20241017,-23.31,21600,20240404,7.41,25150,-7.75,20250102,22550,2.88,20250213,30250,-23.31,20241017,21600,7.41,20240404,0.43,N,005090,5000,733 억,,468189,N,N,72,N,00,N
20250318,090205,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23350,200,2,0.86,4506550,193,2.08,23350,23350,23350,30050,16250,23150,23350.00,3.25,0,-16,23283,23216,23083,23016,22883,23250,23050,734,6900,5000,17590,50,1,14409333,3365,5.18,0.44,12,0.00,4512.00,52584.00,30250,20241017,-22.81,21600,20240404,8.10,25150,-7.16,20250102,22550,3.55,20250213,30250,-22.81,20241017,21600,8.10,20240404,0.43,N,005090,5000,733 억,,468189,N,N,72,N,00,N
20250317,160205,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23150,100,2,0.43,213157125,9244,78.89,23150,23150,22950,29950,16150,23050,23058.79,3.25,0,-230,23316,23182,23016,22882,22716,23250,22950,734,6900,5000,17510,50,1,14409333,3336,8.04,0.46,12,0.06,2879.00,49924.00,30250,20241017,-23.47,21600,20240404,7.18,25150,-7.95,20250102,22550,2.66,20250213,30250,-23.47,20241017,21600,7.18,20240404,0.44,N,005090,5000,733 억,,468225,N,N,72,N,00,N
20250317,150205,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23100,50,2,0.22,206033275,8936,76.27,23150,23150,22950,29950,16150,23050,23056.54,3.25,0,-255,23316,23182,23016,22882,22716,23250,22950,734,6900,5000,17510,50,1,14409333,3329,8.02,0.46,12,0.06,2879.00,49924.00,30250,20241017,-23.64,21600,20240404,6.94,25150,-8.15,20250102,22550,2.44,20250213,30250,-23.64,20241017,21600,6.94,20240404,0.44,N,005090,5000,733 억,,468225,N,N,14,N,00,N
20250317,140204,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23150,100,2,0.43,143307425,6217,53.06,23150,23150,22950,29950,16150,23050,23050.90,3.25,0,-224,23316,23182,23016,22882,22716,23250,22950,734,6900,5000,17510,50,1,14409333,3336,8.04,0.46,12,0.04,2879.00,49924.00,30250,20241017,-23.47,21600,20240404,7.18,25150,-7.95,20250102,22550,2.66,20250213,30250,-23.47,20241017,21600,7.18,20240404,0.44,N,005090,5000,733 억,,468225,N,N,14,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 20250318 160205 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23100 -50 5 -0.22 259101375 11219 121.10 23350 23350 23000 30050 16250 23150 23094.85 3.25 0 1234 23283 23216 23083 23016 22883 23250 23050 734 6900 5000 17590 50 1 14409333 3329 5.12 0.44 12 0.08 4512.00 52584.00 30250 20241017 -23.64 21600 20240404 6.94 25150 -8.15 20250102 22550 2.44 20250213 30250 -23.64 20241017 21600 6.94 20240404 0.43 N 005090 5000 733 억 468189 N N 42 N 00 N
3 20250318 150205 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23050 -100 5 -0.43 245164600 10615 114.58 23350 23350 23000 30050 16250 23150 23096.05 3.25 0 1368 23283 23216 23083 23016 22883 23250 23050 734 6900 5000 17590 50 1 14409333 3321 5.11 0.44 12 0.07 4512.00 52584.00 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 468189 N N 72 N 00 N
4 20250318 140205 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23050 -100 5 -0.43 213957400 9261 99.97 23350 23350 23000 30050 16250 23150 23103.06 3.25 0 1771 23283 23216 23083 23016 22883 23250 23050 734 6900 5000 17590 50 1 14409333 3321 5.11 0.44 12 0.06 4512.00 52584.00 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 468189 N N 72 N 00 N
5 20250318 130204 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23100 -50 5 -0.22 139686025 6039 65.19 23350 23350 23000 30050 16250 23150 23130.65 3.25 0 500 23283 23216 23083 23016 22883 23250 23050 734 6900 5000 17590 50 1 14409333 3329 5.12 0.44 12 0.04 4512.00 52584.00 30250 20241017 -23.64 21600 20240404 6.94 25150 -8.15 20250102 22550 2.44 20250213 30250 -23.64 20241017 21600 6.94 20240404 0.43 N 005090 5000 733 억 468189 N N 72 N 00 N
6 20250318 120204 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23125 -25 5 -0.11 106943700 4620 49.87 23350 23350 23000 30050 16250 23150 23147.99 3.25 0 337 23283 23216 23083 23016 22883 23250 23050 734 6900 5000 17590 50 1 14409333 3332 5.13 0.44 12 0.03 4512.00 52584.00 30250 20241017 -23.55 21600 20240404 7.06 25150 -8.05 20250102 22550 2.55 20250213 30250 -23.55 20241017 21600 7.06 20240404 0.43 N 005090 5000 733 억 468189 N N 72 N 00 N
7 20250318 110204 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23150 0 3 0.00 102712425 4437 47.90 23350 23350 23000 30050 16250 23150 23149.07 3.25 0 413 23283 23216 23083 23016 22883 23250 23050 734 6900 5000 17590 50 1 14409333 3336 5.13 0.44 12 0.03 4512.00 52584.00 30250 20241017 -23.47 21600 20240404 7.18 25150 -7.95 20250102 22550 2.66 20250213 30250 -23.47 20241017 21600 7.18 20240404 0.43 N 005090 5000 733 억 468189 N N 72 N 00 N
8 20250318 100205 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23200 50 2 0.22 28338000 1218 13.15 23350 23350 23150 30050 16250 23150 23266.01 3.25 0 -35 23283 23216 23083 23016 22883 23250 23050 734 6900 5000 17590 50 1 14409333 3343 5.14 0.44 12 0.01 4512.00 52584.00 30250 20241017 -23.31 21600 20240404 7.41 25150 -7.75 20250102 22550 2.88 20250213 30250 -23.31 20241017 21600 7.41 20240404 0.43 N 005090 5000 733 억 468189 N N 72 N 00 N
9 20250318 090205 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23350 200 2 0.86 4506550 193 2.08 23350 23350 23350 30050 16250 23150 23350.00 3.25 0 -16 23283 23216 23083 23016 22883 23250 23050 734 6900 5000 17590 50 1 14409333 3365 5.18 0.44 12 0.00 4512.00 52584.00 30250 20241017 -22.81 21600 20240404 8.10 25150 -7.16 20250102 22550 3.55 20250213 30250 -22.81 20241017 21600 8.10 20240404 0.43 N 005090 5000 733 억 468189 N N 72 N 00 N
10 20250317 160205 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23150 100 2 0.43 213157125 9244 78.89 23150 23150 22950 29950 16150 23050 23058.79 3.25 0 -230 23316 23182 23016 22882 22716 23250 22950 734 6900 5000 17510 50 1 14409333 3336 8.04 0.46 12 0.06 2879.00 49924.00 30250 20241017 -23.47 21600 20240404 7.18 25150 -7.95 20250102 22550 2.66 20250213 30250 -23.47 20241017 21600 7.18 20240404 0.44 N 005090 5000 733 억 468225 N N 72 N 00 N
11 20250317 150205 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23100 50 2 0.22 206033275 8936 76.27 23150 23150 22950 29950 16150 23050 23056.54 3.25 0 -255 23316 23182 23016 22882 22716 23250 22950 734 6900 5000 17510 50 1 14409333 3329 8.02 0.46 12 0.06 2879.00 49924.00 30250 20241017 -23.64 21600 20240404 6.94 25150 -8.15 20250102 22550 2.44 20250213 30250 -23.64 20241017 21600 6.94 20240404 0.44 N 005090 5000 733 억 468225 N N 14 N 00 N
12 20250317 140204 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23150 100 2 0.43 143307425 6217 53.06 23150 23150 22950 29950 16150 23050 23050.90 3.25 0 -224 23316 23182 23016 22882 22716 23250 22950 734 6900 5000 17510 50 1 14409333 3336 8.04 0.46 12 0.04 2879.00 49924.00 30250 20241017 -23.47 21600 20240404 7.18 25150 -7.95 20250102 22550 2.66 20250213 30250 -23.47 20241017 21600 7.18 20240404 0.44 N 005090 5000 733 억 468225 N N 14 N 00 N