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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 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
20250512,160158,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23400,100,2,0.43,432349675,18459,66.87,23500,23650,23250,30250,16350,23300,23422.16,3.92,0,1396,24033,23666,23333,22966,22633,23500,22800,734,6950,5000,17700,50,1,14409333,3372,5.19,0.45,12,0.13,4512.00,52584.00,30250,20241017,-22.64,20700,20250409,13.04,25150,-6.96,20250102,20700,13.04,20250409,30250,-22.64,20241017,20700,13.04,20250409,0.46,Y,005090,5000,733 억,,564954,N,N,1987,N,00,N
20250512,150159,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23450,150,2,0.64,425377725,18161,65.79,23500,23650,23250,30250,16350,23300,23422.59,3.92,0,1345,24033,23666,23333,22966,22633,23500,22800,734,6950,5000,17700,50,1,14409333,3379,5.20,0.45,12,0.13,4512.00,52584.00,30250,20241017,-22.48,20700,20250409,13.29,25150,-6.76,20250102,20700,13.29,20250409,30250,-22.48,20241017,20700,13.29,20250409,0.46,Y,005090,5000,733 억,,564954,N,N,5396,N,00,N
20250512,140159,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23450,150,2,0.64,350364125,14949,54.15,23500,23650,23250,30250,16350,23300,23437.30,3.92,0,986,24033,23666,23333,22966,22633,23500,22800,734,6950,5000,17700,50,1,14409333,3379,5.20,0.45,12,0.10,4512.00,52584.00,30250,20241017,-22.48,20700,20250409,13.29,25150,-6.76,20250102,20700,13.29,20250409,30250,-22.48,20241017,20700,13.29,20250409,0.46,Y,005090,5000,733 억,,564954,N,N,5396,N,00,N
20250512,130159,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23450,150,2,0.64,328218075,14004,50.73,23500,23650,23250,30250,16350,23300,23437.45,3.92,0,1238,24033,23666,23333,22966,22633,23500,22800,734,6950,5000,17700,50,1,14409333,3379,5.20,0.45,12,0.10,4512.00,52584.00,30250,20241017,-22.48,20700,20250409,13.29,25150,-6.76,20250102,20700,13.29,20250409,30250,-22.48,20241017,20700,13.29,20250409,0.46,Y,005090,5000,733 억,,564954,N,N,5396,N,00,N
20250512,120159,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23550,250,2,1.07,290917375,12414,44.97,23500,23650,23250,30250,16350,23300,23434.62,3.92,0,1439,24033,23666,23333,22966,22633,23500,22800,734,6950,5000,17700,50,1,14409333,3393,5.22,0.45,12,0.09,4512.00,52584.00,30250,20241017,-22.15,20700,20250409,13.77,25150,-6.36,20250102,20700,13.77,20250409,30250,-22.15,20241017,20700,13.77,20250409,0.46,Y,005090,5000,733 억,,564954,N,N,5396,N,00,N
20250512,110159,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23500,200,2,0.86,238288500,10180,36.88,23500,23550,23250,30250,16350,23300,23407.51,3.92,0,1512,24033,23666,23333,22966,22633,23500,22800,734,6950,5000,17700,50,1,14409333,3386,5.21,0.45,12,0.07,4512.00,52584.00,30250,20241017,-22.31,20700,20250409,13.53,25150,-6.56,20250102,20700,13.53,20250409,30250,-22.31,20241017,20700,13.53,20250409,0.46,Y,005090,5000,733 억,,564954,N,N,5396,N,00,N
20250512,100159,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23300,0,3,0.00,131203450,5610,20.32,23500,23550,23250,30250,16350,23300,23387.42,3.92,0,-87,24033,23666,23333,22966,22633,23500,22800,734,6950,5000,17700,50,1,14409333,3357,5.16,0.44,12,0.04,4512.00,52584.00,30250,20241017,-22.98,20700,20250409,12.56,25150,-7.36,20250102,20700,12.56,20250409,30250,-22.98,20241017,20700,12.56,20250409,0.46,Y,005090,5000,733 억,,564954,N,N,5396,N,00,N
20250512,090159,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23500,200,2,0.86,6289000,268,0.97,23500,23500,23350,30250,16350,23300,23466.42,3.92,0,62,24033,23666,23333,22966,22633,23500,22800,734,6950,5000,17700,50,1,14409333,3386,5.21,0.45,12,0.00,4512.00,52584.00,30250,20241017,-22.31,20700,20250409,13.53,25150,-6.56,20250102,20700,13.53,20250409,30250,-22.31,20241017,20700,13.53,20250409,0.46,Y,005090,5000,733 억,,564954,N,N,5396,N,00,N
20250509,160158,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23300,-250,5,-1.06,640576100,27605,114.24,23600,23700,23000,30600,16500,23550,23205.05,3.94,0,-15157,24383,23966,23633,23216,22883,24175,23425,734,7050,5000,17890,50,1,14409333,3357,5.16,0.44,12,0.19,4512.00,52584.00,30250,20241017,-22.98,20700,20250409,12.56,25150,-7.36,20250102,20700,12.56,20250409,30250,-22.98,20241017,20700,12.56,20250409,0.47,Y,005090,5000,733 억,,567917,N,N,5396,N,00,N
20250509,150159,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23150,-400,5,-1.70,547992400,23623,97.77,23600,23700,23000,30600,16500,23550,23197.41,3.94,0,-12702,24383,23966,23633,23216,22883,24175,23425,734,7050,5000,17890,50,1,14409333,3336,5.13,0.44,12,0.16,4512.00,52584.00,30250,20241017,-23.47,20700,20250409,11.84,25150,-7.95,20250102,20700,11.84,20250409,30250,-23.47,20241017,20700,11.84,20250409,0.47,Y,005090,5000,733 억,,567917,N,N,5333,N,00,N
20250509,140158,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23100,-450,5,-1.91,430745100,18547,76.76,23600,23700,23000,30600,16500,23550,23224.52,3.94,0,-9876,24383,23966,23633,23216,22883,24175,23425,734,7050,5000,17890,50,1,14409333,3329,5.12,0.44,12,0.13,4512.00,52584.00,30250,20241017,-23.64,20700,20250409,11.59,25150,-8.15,20250102,20700,11.59,20250409,30250,-23.64,20241017,20700,11.59,20250409,0.47,Y,005090,5000,733 억,,567917,N,N,5333,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 20250512 160158 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23400 100 2 0.43 432349675 18459 66.87 23500 23650 23250 30250 16350 23300 23422.16 3.92 0 1396 24033 23666 23333 22966 22633 23500 22800 734 6950 5000 17700 50 1 14409333 3372 5.19 0.45 12 0.13 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 0.46 Y 005090 5000 733 억 564954 N N 1987 N 00 N
3 20250512 150159 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23450 150 2 0.64 425377725 18161 65.79 23500 23650 23250 30250 16350 23300 23422.59 3.92 0 1345 24033 23666 23333 22966 22633 23500 22800 734 6950 5000 17700 50 1 14409333 3379 5.20 0.45 12 0.13 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 0.46 Y 005090 5000 733 억 564954 N N 5396 N 00 N
4 20250512 140159 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23450 150 2 0.64 350364125 14949 54.15 23500 23650 23250 30250 16350 23300 23437.30 3.92 0 986 24033 23666 23333 22966 22633 23500 22800 734 6950 5000 17700 50 1 14409333 3379 5.20 0.45 12 0.10 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 0.46 Y 005090 5000 733 억 564954 N N 5396 N 00 N
5 20250512 130159 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23450 150 2 0.64 328218075 14004 50.73 23500 23650 23250 30250 16350 23300 23437.45 3.92 0 1238 24033 23666 23333 22966 22633 23500 22800 734 6950 5000 17700 50 1 14409333 3379 5.20 0.45 12 0.10 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 0.46 Y 005090 5000 733 억 564954 N N 5396 N 00 N
6 20250512 120159 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23550 250 2 1.07 290917375 12414 44.97 23500 23650 23250 30250 16350 23300 23434.62 3.92 0 1439 24033 23666 23333 22966 22633 23500 22800 734 6950 5000 17700 50 1 14409333 3393 5.22 0.45 12 0.09 4512.00 52584.00 30250 20241017 -22.15 20700 20250409 13.77 25150 -6.36 20250102 20700 13.77 20250409 30250 -22.15 20241017 20700 13.77 20250409 0.46 Y 005090 5000 733 억 564954 N N 5396 N 00 N
7 20250512 110159 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23500 200 2 0.86 238288500 10180 36.88 23500 23550 23250 30250 16350 23300 23407.51 3.92 0 1512 24033 23666 23333 22966 22633 23500 22800 734 6950 5000 17700 50 1 14409333 3386 5.21 0.45 12 0.07 4512.00 52584.00 30250 20241017 -22.31 20700 20250409 13.53 25150 -6.56 20250102 20700 13.53 20250409 30250 -22.31 20241017 20700 13.53 20250409 0.46 Y 005090 5000 733 억 564954 N N 5396 N 00 N
8 20250512 100159 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23300 0 3 0.00 131203450 5610 20.32 23500 23550 23250 30250 16350 23300 23387.42 3.92 0 -87 24033 23666 23333 22966 22633 23500 22800 734 6950 5000 17700 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 0.46 Y 005090 5000 733 억 564954 N N 5396 N 00 N
9 20250512 090159 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23500 200 2 0.86 6289000 268 0.97 23500 23500 23350 30250 16350 23300 23466.42 3.92 0 62 24033 23666 23333 22966 22633 23500 22800 734 6950 5000 17700 50 1 14409333 3386 5.21 0.45 12 0.00 4512.00 52584.00 30250 20241017 -22.31 20700 20250409 13.53 25150 -6.56 20250102 20700 13.53 20250409 30250 -22.31 20241017 20700 13.53 20250409 0.46 Y 005090 5000 733 억 564954 N N 5396 N 00 N
10 20250509 160158 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23300 -250 5 -1.06 640576100 27605 114.24 23600 23700 23000 30600 16500 23550 23205.05 3.94 0 -15157 24383 23966 23633 23216 22883 24175 23425 734 7050 5000 17890 50 1 14409333 3357 5.16 0.44 12 0.19 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 0.47 Y 005090 5000 733 억 567917 N N 5396 N 00 N
11 20250509 150159 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23150 -400 5 -1.70 547992400 23623 97.77 23600 23700 23000 30600 16500 23550 23197.41 3.94 0 -12702 24383 23966 23633 23216 22883 24175 23425 734 7050 5000 17890 50 1 14409333 3336 5.13 0.44 12 0.16 4512.00 52584.00 30250 20241017 -23.47 20700 20250409 11.84 25150 -7.95 20250102 20700 11.84 20250409 30250 -23.47 20241017 20700 11.84 20250409 0.47 Y 005090 5000 733 억 567917 N N 5333 N 00 N
12 20250509 140158 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23100 -450 5 -1.91 430745100 18547 76.76 23600 23700 23000 30600 16500 23550 23224.52 3.94 0 -9876 24383 23966 23633 23216 22883 24175 23425 734 7050 5000 17890 50 1 14409333 3329 5.12 0.44 12 0.13 4512.00 52584.00 30250 20241017 -23.64 20700 20250409 11.59 25150 -8.15 20250102 20700 11.59 20250409 30250 -23.64 20241017 20700 11.59 20250409 0.47 Y 005090 5000 733 억 567917 N N 5333 N 00 N