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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005090/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
20250407,160157,55,60.00,KOSPI,신저가,전기·가스,N,N,N,Y,60,N,20900,-900,5,-4.13,1091370850,51892,203.87,21700,21750,20800,28300,15300,21800,21031.58,3.78,0,-2709,22400,22100,21750,21450,21100,22250,21600,734,6500,5000,16560,50,1,14409333,3012,4.63,0.40,12,0.36,4512.00,52584.00,30250,20241017,-30.91,20800,20250407,0.48,25150,-16.90,20250102,20800,0.48,20250407,30250,-30.91,20241017,20800,0.48,20250407,0.48,Y,005090,5000,733 억,,544997,N,N,1733,N,00,N
20250407,150159,55,60.00,KOSPI,신저가,전기·가스,N,N,N,Y,60,N,20900,-900,5,-4.13,1029876350,48952,192.32,21700,21750,20800,28300,15300,21800,21038.49,3.78,0,-2967,22400,22100,21750,21450,21100,22250,21600,734,6500,5000,16560,50,1,14409333,3012,4.63,0.40,12,0.34,4512.00,52584.00,30250,20241017,-30.91,20800,20250407,0.48,25150,-16.90,20250102,20800,0.48,20250407,30250,-30.91,20241017,20800,0.48,20250407,0.48,Y,005090,5000,733 억,,544997,N,N,2078,N,00,N
20250407,140158,55,60.00,KOSPI,신저가,전기·가스,N,N,N,Y,60,N,20950,-850,5,-3.90,852154350,40467,158.99,21700,21750,20800,28300,15300,21800,21058.01,3.78,0,-3081,22400,22100,21750,21450,21100,22250,21600,734,6500,5000,16560,50,1,14409333,3019,4.64,0.40,12,0.28,4512.00,52584.00,30250,20241017,-30.74,20800,20250407,0.72,25150,-16.70,20250102,20800,0.72,20250407,30250,-30.74,20241017,20800,0.72,20250407,0.48,Y,005090,5000,733 억,,544997,N,N,2078,N,00,N
20250407,130157,55,60.00,KOSPI,신저가,전기·가스,N,N,N,Y,60,N,21050,-750,5,-3.44,726990225,34513,135.60,21700,21750,20800,28300,15300,21800,21064.24,3.78,0,-2749,22400,22100,21750,21450,21100,22250,21600,734,6500,5000,16560,50,1,14409333,3033,4.67,0.40,12,0.24,4512.00,52584.00,30250,20241017,-30.41,20800,20250407,1.20,25150,-16.30,20250102,20800,1.20,20250407,30250,-30.41,20241017,20800,1.20,20250407,0.48,Y,005090,5000,733 억,,544997,N,N,2078,N,00,N
20250407,120158,55,60.00,KOSPI,신저가,전기·가스,N,N,N,Y,60,N,21050,-750,5,-3.44,668891475,31750,124.74,21700,21750,20800,28300,15300,21800,21067.45,3.78,0,-2591,22400,22100,21750,21450,21100,22250,21600,734,6500,5000,16560,50,1,14409333,3033,4.67,0.40,12,0.22,4512.00,52584.00,30250,20241017,-30.41,20800,20250407,1.20,25150,-16.30,20250102,20800,1.20,20250407,30250,-30.41,20241017,20800,1.20,20250407,0.48,Y,005090,5000,733 억,,544997,N,N,2078,N,00,N
20250407,110158,55,60.00,KOSPI,신저가,전기·가스,N,N,N,Y,60,N,21150,-650,5,-2.98,572702450,27178,106.78,21700,21750,20800,28300,15300,21800,21072.28,3.78,0,-2481,22400,22100,21750,21450,21100,22250,21600,734,6500,5000,16560,50,1,14409333,3048,4.69,0.40,12,0.19,4512.00,52584.00,30250,20241017,-30.08,20800,20250407,1.68,25150,-15.90,20250102,20800,1.68,20250407,30250,-30.08,20241017,20800,1.68,20250407,0.48,Y,005090,5000,733 억,,544997,N,N,2078,N,00,N
20250407,100158,55,60.00,KOSPI,신저가,전기·가스,N,N,N,Y,60,N,21000,-800,5,-3.67,403345200,19121,75.12,21700,21750,20800,28300,15300,21800,21094.36,3.78,0,-1850,22400,22100,21750,21450,21100,22250,21600,734,6500,5000,16560,50,1,14409333,3026,4.65,0.40,12,0.13,4512.00,52584.00,30250,20241017,-30.58,20800,20250407,0.96,25150,-16.50,20250102,20800,0.96,20250407,30250,-30.58,20241017,20800,0.96,20250407,0.48,Y,005090,5000,733 억,,544997,N,N,2078,N,00,N
20250407,090158,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,21450,-350,5,-1.61,13112350,609,2.39,21700,21750,21450,28300,15300,21800,21530.95,3.78,0,-281,22400,22100,21750,21450,21100,22250,21600,734,6500,5000,16560,50,1,14409333,3091,4.75,0.41,12,0.00,4512.00,52584.00,30250,20241017,-29.09,21150,20250403,1.42,25150,-14.71,20250102,21150,1.42,20250403,30250,-29.09,20241017,21150,1.42,20250403,0.48,Y,005090,5000,733 억,,544997,N,N,2078,N,00,N
20250404,160158,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,21800,50,2,0.23,554220075,25453,252.18,21600,22050,21400,28250,15250,21750,21774.25,3.77,0,1108,22150,21950,21550,21350,20950,22050,21450,734,6500,5000,16530,50,1,14409333,3141,4.83,0.41,12,0.18,4512.00,52584.00,30250,20241017,-27.93,21150,20250403,3.07,25150,-13.32,20250102,21150,3.07,20250403,30250,-27.93,20241017,21150,3.07,20250403,0.48,Y,005090,5000,733 억,,542722,N,N,2078,N,00,N
20250404,150158,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,21700,-50,5,-0.23,525996475,24153,239.30,21600,22050,21400,28250,15250,21750,21777.69,3.77,0,308,22150,21950,21550,21350,20950,22050,21450,734,6500,5000,16530,50,1,14409333,3127,4.81,0.41,12,0.17,4512.00,52584.00,30250,20241017,-28.26,21150,20250403,2.60,25150,-13.72,20250102,21150,2.60,20250403,30250,-28.26,20241017,21150,2.60,20250403,0.48,Y,005090,5000,733 억,,542722,N,N,1192,N,00,N
20250404,140159,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,21800,50,2,0.23,406052425,18629,184.57,21600,22050,21400,28250,15250,21750,21796.79,3.77,0,-1216,22150,21950,21550,21350,20950,22050,21450,734,6500,5000,16530,50,1,14409333,3141,4.83,0.41,12,0.13,4512.00,52584.00,30250,20241017,-27.93,21150,20250403,3.07,25150,-13.32,20250102,21150,3.07,20250403,30250,-27.93,20241017,21150,3.07,20250403,0.48,Y,005090,5000,733 억,,542722,N,N,1192,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 20250407 160157 55 60.00 KOSPI 신저가 전기·가스 N N N Y 60 N 20900 -900 5 -4.13 1091370850 51892 203.87 21700 21750 20800 28300 15300 21800 21031.58 3.78 0 -2709 22400 22100 21750 21450 21100 22250 21600 734 6500 5000 16560 50 1 14409333 3012 4.63 0.40 12 0.36 4512.00 52584.00 30250 20241017 -30.91 20800 20250407 0.48 25150 -16.90 20250102 20800 0.48 20250407 30250 -30.91 20241017 20800 0.48 20250407 0.48 Y 005090 5000 733 억 544997 N N 1733 N 00 N
3 20250407 150159 55 60.00 KOSPI 신저가 전기·가스 N N N Y 60 N 20900 -900 5 -4.13 1029876350 48952 192.32 21700 21750 20800 28300 15300 21800 21038.49 3.78 0 -2967 22400 22100 21750 21450 21100 22250 21600 734 6500 5000 16560 50 1 14409333 3012 4.63 0.40 12 0.34 4512.00 52584.00 30250 20241017 -30.91 20800 20250407 0.48 25150 -16.90 20250102 20800 0.48 20250407 30250 -30.91 20241017 20800 0.48 20250407 0.48 Y 005090 5000 733 억 544997 N N 2078 N 00 N
4 20250407 140158 55 60.00 KOSPI 신저가 전기·가스 N N N Y 60 N 20950 -850 5 -3.90 852154350 40467 158.99 21700 21750 20800 28300 15300 21800 21058.01 3.78 0 -3081 22400 22100 21750 21450 21100 22250 21600 734 6500 5000 16560 50 1 14409333 3019 4.64 0.40 12 0.28 4512.00 52584.00 30250 20241017 -30.74 20800 20250407 0.72 25150 -16.70 20250102 20800 0.72 20250407 30250 -30.74 20241017 20800 0.72 20250407 0.48 Y 005090 5000 733 억 544997 N N 2078 N 00 N
5 20250407 130157 55 60.00 KOSPI 신저가 전기·가스 N N N Y 60 N 21050 -750 5 -3.44 726990225 34513 135.60 21700 21750 20800 28300 15300 21800 21064.24 3.78 0 -2749 22400 22100 21750 21450 21100 22250 21600 734 6500 5000 16560 50 1 14409333 3033 4.67 0.40 12 0.24 4512.00 52584.00 30250 20241017 -30.41 20800 20250407 1.20 25150 -16.30 20250102 20800 1.20 20250407 30250 -30.41 20241017 20800 1.20 20250407 0.48 Y 005090 5000 733 억 544997 N N 2078 N 00 N
6 20250407 120158 55 60.00 KOSPI 신저가 전기·가스 N N N Y 60 N 21050 -750 5 -3.44 668891475 31750 124.74 21700 21750 20800 28300 15300 21800 21067.45 3.78 0 -2591 22400 22100 21750 21450 21100 22250 21600 734 6500 5000 16560 50 1 14409333 3033 4.67 0.40 12 0.22 4512.00 52584.00 30250 20241017 -30.41 20800 20250407 1.20 25150 -16.30 20250102 20800 1.20 20250407 30250 -30.41 20241017 20800 1.20 20250407 0.48 Y 005090 5000 733 억 544997 N N 2078 N 00 N
7 20250407 110158 55 60.00 KOSPI 신저가 전기·가스 N N N Y 60 N 21150 -650 5 -2.98 572702450 27178 106.78 21700 21750 20800 28300 15300 21800 21072.28 3.78 0 -2481 22400 22100 21750 21450 21100 22250 21600 734 6500 5000 16560 50 1 14409333 3048 4.69 0.40 12 0.19 4512.00 52584.00 30250 20241017 -30.08 20800 20250407 1.68 25150 -15.90 20250102 20800 1.68 20250407 30250 -30.08 20241017 20800 1.68 20250407 0.48 Y 005090 5000 733 억 544997 N N 2078 N 00 N
8 20250407 100158 55 60.00 KOSPI 신저가 전기·가스 N N N Y 60 N 21000 -800 5 -3.67 403345200 19121 75.12 21700 21750 20800 28300 15300 21800 21094.36 3.78 0 -1850 22400 22100 21750 21450 21100 22250 21600 734 6500 5000 16560 50 1 14409333 3026 4.65 0.40 12 0.13 4512.00 52584.00 30250 20241017 -30.58 20800 20250407 0.96 25150 -16.50 20250102 20800 0.96 20250407 30250 -30.58 20241017 20800 0.96 20250407 0.48 Y 005090 5000 733 억 544997 N N 2078 N 00 N
9 20250407 090158 55 60.00 KOSPI 전기·가스 N N N Y 60 N 21450 -350 5 -1.61 13112350 609 2.39 21700 21750 21450 28300 15300 21800 21530.95 3.78 0 -281 22400 22100 21750 21450 21100 22250 21600 734 6500 5000 16560 50 1 14409333 3091 4.75 0.41 12 0.00 4512.00 52584.00 30250 20241017 -29.09 21150 20250403 1.42 25150 -14.71 20250102 21150 1.42 20250403 30250 -29.09 20241017 21150 1.42 20250403 0.48 Y 005090 5000 733 억 544997 N N 2078 N 00 N
10 20250404 160158 55 60.00 KOSPI 전기·가스 N N N Y 60 N 21800 50 2 0.23 554220075 25453 252.18 21600 22050 21400 28250 15250 21750 21774.25 3.77 0 1108 22150 21950 21550 21350 20950 22050 21450 734 6500 5000 16530 50 1 14409333 3141 4.83 0.41 12 0.18 4512.00 52584.00 30250 20241017 -27.93 21150 20250403 3.07 25150 -13.32 20250102 21150 3.07 20250403 30250 -27.93 20241017 21150 3.07 20250403 0.48 Y 005090 5000 733 억 542722 N N 2078 N 00 N
11 20250404 150158 55 60.00 KOSPI 전기·가스 N N N Y 60 N 21700 -50 5 -0.23 525996475 24153 239.30 21600 22050 21400 28250 15250 21750 21777.69 3.77 0 308 22150 21950 21550 21350 20950 22050 21450 734 6500 5000 16530 50 1 14409333 3127 4.81 0.41 12 0.17 4512.00 52584.00 30250 20241017 -28.26 21150 20250403 2.60 25150 -13.72 20250102 21150 2.60 20250403 30250 -28.26 20241017 21150 2.60 20250403 0.48 Y 005090 5000 733 억 542722 N N 1192 N 00 N
12 20250404 140159 55 60.00 KOSPI 전기·가스 N N N Y 60 N 21800 50 2 0.23 406052425 18629 184.57 21600 22050 21400 28250 15250 21750 21796.79 3.77 0 -1216 22150 21950 21550 21350 20950 22050 21450 734 6500 5000 16530 50 1 14409333 3141 4.83 0.41 12 0.13 4512.00 52584.00 30250 20241017 -27.93 21150 20250403 3.07 25150 -13.32 20250102 21150 3.07 20250403 30250 -27.93 20241017 21150 3.07 20250403 0.48 Y 005090 5000 733 억 542722 N N 1192 N 00 N