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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160200,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,21800,-50,5,-0.23,182507975,8389,48.37,21900,21900,21600,28400,15300,21850,21755.63,4.05,0,-2104,22183,22016,21683,21516,21183,22100,21600,734,6550,5000,16600,50,1,14409333,3141,4.83,0.41,12,0.06,4512.00,52584.00,30250,20241017,-27.93,20700,20250409,5.31,25150,-13.32,20250102,20700,5.31,20250409,30250,-27.93,20241017,20700,5.31,20250409,0.47,Y,005090,5000,733 억,,583251,N,N,902,N,00,N
20250414,150201,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,21800,-50,5,-0.23,173176125,7961,45.90,21900,21900,21600,28400,15300,21850,21753.06,4.05,0,-1783,22183,22016,21683,21516,21183,22100,21600,734,6550,5000,16600,50,1,14409333,3141,4.83,0.41,12,0.06,4512.00,52584.00,30250,20241017,-27.93,20700,20250409,5.31,25150,-13.32,20250102,20700,5.31,20250409,30250,-27.93,20241017,20700,5.31,20250409,0.47,Y,005090,5000,733 억,,583251,N,N,888,N,00,N
20250414,140201,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,21900,50,2,0.23,167445825,7699,44.39,21900,21900,21600,28400,15300,21850,21749.04,4.05,0,-1571,22183,22016,21683,21516,21183,22100,21600,734,6550,5000,16600,50,1,14409333,3156,4.85,0.42,12,0.05,4512.00,52584.00,30250,20241017,-27.60,20700,20250409,5.80,25150,-12.92,20250102,20700,5.80,20250409,30250,-27.60,20241017,20700,5.80,20250409,0.47,Y,005090,5000,733 억,,583251,N,N,888,N,00,N
20250414,130201,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,21900,50,2,0.23,159500425,7335,42.29,21900,21900,21600,28400,15300,21850,21745.12,4.05,0,-1525,22183,22016,21683,21516,21183,22100,21600,734,6550,5000,16600,50,1,14409333,3156,4.85,0.42,12,0.05,4512.00,52584.00,30250,20241017,-27.60,20700,20250409,5.80,25150,-12.92,20250102,20700,5.80,20250409,30250,-27.60,20241017,20700,5.80,20250409,0.47,Y,005090,5000,733 억,,583251,N,N,888,N,00,N
20250414,120201,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,21800,-50,5,-0.23,149128700,6860,39.55,21900,21900,21600,28400,15300,21850,21738.88,4.05,0,-1354,22183,22016,21683,21516,21183,22100,21600,734,6550,5000,16600,50,1,14409333,3141,4.83,0.41,12,0.05,4512.00,52584.00,30250,20241017,-27.93,20700,20250409,5.31,25150,-13.32,20250102,20700,5.31,20250409,30250,-27.93,20241017,20700,5.31,20250409,0.47,Y,005090,5000,733 억,,583251,N,N,888,N,00,N
20250414,110200,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,21700,-150,5,-0.69,129765300,5971,34.42,21900,21900,21600,28400,15300,21850,21732.59,4.05,0,-694,22183,22016,21683,21516,21183,22100,21600,734,6550,5000,16600,50,1,14409333,3127,4.81,0.41,12,0.04,4512.00,52584.00,30250,20241017,-28.26,20700,20250409,4.83,25150,-13.72,20250102,20700,4.83,20250409,30250,-28.26,20241017,20700,4.83,20250409,0.47,Y,005090,5000,733 억,,583251,N,N,888,N,00,N
20250414,100201,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,21700,-150,5,-0.69,92553350,4255,24.53,21900,21900,21600,28400,15300,21850,21751.67,4.05,0,268,22183,22016,21683,21516,21183,22100,21600,734,6550,5000,16600,50,1,14409333,3127,4.81,0.41,12,0.03,4512.00,52584.00,30250,20241017,-28.26,20700,20250409,4.83,25150,-13.72,20250102,20700,4.83,20250409,30250,-28.26,20241017,20700,4.83,20250409,0.47,Y,005090,5000,733 억,,583251,N,N,888,N,00,N
20250414,090201,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,21750,-100,5,-0.46,12391000,569,3.28,21900,21900,21650,28400,15300,21850,21776.80,4.05,0,-7,22183,22016,21683,21516,21183,22100,21600,734,6550,5000,16600,50,1,14409333,3134,4.82,0.41,12,0.00,4512.00,52584.00,30250,20241017,-28.10,20700,20250409,5.07,25150,-13.52,20250102,20700,5.07,20250409,30250,-28.10,20241017,20700,5.07,20250409,0.47,Y,005090,5000,733 억,,583251,N,N,888,N,00,N
20250411,160200,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,21850,300,2,1.39,374879775,17345,20.70,21450,21850,21350,28000,15100,21550,21611.76,4.04,0,665,23483,22516,21733,20766,19983,22125,20375,734,6450,5000,16370,50,1,14409333,3148,4.84,0.42,12,0.12,4512.00,52584.00,30250,20241017,-27.77,20700,20250409,5.56,25150,-13.12,20250102,20700,5.56,20250409,30250,-27.77,20241017,20700,5.56,20250409,0.48,Y,005090,5000,733 억,,582133,N,N,888,N,00,N
20250411,150200,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,21700,150,2,0.70,346470825,16040,19.15,21450,21750,21350,28000,15100,21550,21600.43,4.04,0,861,23483,22516,21733,20766,19983,22125,20375,734,6450,5000,16370,50,1,14409333,3127,4.81,0.41,12,0.11,4512.00,52584.00,30250,20241017,-28.26,20700,20250409,4.83,25150,-13.72,20250102,20700,4.83,20250409,30250,-28.26,20241017,20700,4.83,20250409,0.48,Y,005090,5000,733 억,,582133,N,N,2171,N,00,N
20250411,140201,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,21650,100,2,0.46,317925250,14722,17.57,21450,21750,21350,28000,15100,21550,21595.25,4.04,0,1166,23483,22516,21733,20766,19983,22125,20375,734,6450,5000,16370,50,1,14409333,3120,4.80,0.41,12,0.10,4512.00,52584.00,30250,20241017,-28.43,20700,20250409,4.59,25150,-13.92,20250102,20700,4.59,20250409,30250,-28.43,20241017,20700,4.59,20250409,0.48,Y,005090,5000,733 억,,582133,N,N,2171,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 20250414 160200 55 60.00 KOSPI 전기·가스 N N N Y 60 N 21800 -50 5 -0.23 182507975 8389 48.37 21900 21900 21600 28400 15300 21850 21755.63 4.05 0 -2104 22183 22016 21683 21516 21183 22100 21600 734 6550 5000 16600 50 1 14409333 3141 4.83 0.41 12 0.06 4512.00 52584.00 30250 20241017 -27.93 20700 20250409 5.31 25150 -13.32 20250102 20700 5.31 20250409 30250 -27.93 20241017 20700 5.31 20250409 0.47 Y 005090 5000 733 억 583251 N N 902 N 00 N
3 20250414 150201 55 60.00 KOSPI 전기·가스 N N N Y 60 N 21800 -50 5 -0.23 173176125 7961 45.90 21900 21900 21600 28400 15300 21850 21753.06 4.05 0 -1783 22183 22016 21683 21516 21183 22100 21600 734 6550 5000 16600 50 1 14409333 3141 4.83 0.41 12 0.06 4512.00 52584.00 30250 20241017 -27.93 20700 20250409 5.31 25150 -13.32 20250102 20700 5.31 20250409 30250 -27.93 20241017 20700 5.31 20250409 0.47 Y 005090 5000 733 억 583251 N N 888 N 00 N
4 20250414 140201 55 60.00 KOSPI 전기·가스 N N N Y 60 N 21900 50 2 0.23 167445825 7699 44.39 21900 21900 21600 28400 15300 21850 21749.04 4.05 0 -1571 22183 22016 21683 21516 21183 22100 21600 734 6550 5000 16600 50 1 14409333 3156 4.85 0.42 12 0.05 4512.00 52584.00 30250 20241017 -27.60 20700 20250409 5.80 25150 -12.92 20250102 20700 5.80 20250409 30250 -27.60 20241017 20700 5.80 20250409 0.47 Y 005090 5000 733 억 583251 N N 888 N 00 N
5 20250414 130201 55 60.00 KOSPI 전기·가스 N N N Y 60 N 21900 50 2 0.23 159500425 7335 42.29 21900 21900 21600 28400 15300 21850 21745.12 4.05 0 -1525 22183 22016 21683 21516 21183 22100 21600 734 6550 5000 16600 50 1 14409333 3156 4.85 0.42 12 0.05 4512.00 52584.00 30250 20241017 -27.60 20700 20250409 5.80 25150 -12.92 20250102 20700 5.80 20250409 30250 -27.60 20241017 20700 5.80 20250409 0.47 Y 005090 5000 733 억 583251 N N 888 N 00 N
6 20250414 120201 55 60.00 KOSPI 전기·가스 N N N Y 60 N 21800 -50 5 -0.23 149128700 6860 39.55 21900 21900 21600 28400 15300 21850 21738.88 4.05 0 -1354 22183 22016 21683 21516 21183 22100 21600 734 6550 5000 16600 50 1 14409333 3141 4.83 0.41 12 0.05 4512.00 52584.00 30250 20241017 -27.93 20700 20250409 5.31 25150 -13.32 20250102 20700 5.31 20250409 30250 -27.93 20241017 20700 5.31 20250409 0.47 Y 005090 5000 733 억 583251 N N 888 N 00 N
7 20250414 110200 55 60.00 KOSPI 전기·가스 N N N Y 60 N 21700 -150 5 -0.69 129765300 5971 34.42 21900 21900 21600 28400 15300 21850 21732.59 4.05 0 -694 22183 22016 21683 21516 21183 22100 21600 734 6550 5000 16600 50 1 14409333 3127 4.81 0.41 12 0.04 4512.00 52584.00 30250 20241017 -28.26 20700 20250409 4.83 25150 -13.72 20250102 20700 4.83 20250409 30250 -28.26 20241017 20700 4.83 20250409 0.47 Y 005090 5000 733 억 583251 N N 888 N 00 N
8 20250414 100201 55 60.00 KOSPI 전기·가스 N N N Y 60 N 21700 -150 5 -0.69 92553350 4255 24.53 21900 21900 21600 28400 15300 21850 21751.67 4.05 0 268 22183 22016 21683 21516 21183 22100 21600 734 6550 5000 16600 50 1 14409333 3127 4.81 0.41 12 0.03 4512.00 52584.00 30250 20241017 -28.26 20700 20250409 4.83 25150 -13.72 20250102 20700 4.83 20250409 30250 -28.26 20241017 20700 4.83 20250409 0.47 Y 005090 5000 733 억 583251 N N 888 N 00 N
9 20250414 090201 55 60.00 KOSPI 전기·가스 N N N Y 60 N 21750 -100 5 -0.46 12391000 569 3.28 21900 21900 21650 28400 15300 21850 21776.80 4.05 0 -7 22183 22016 21683 21516 21183 22100 21600 734 6550 5000 16600 50 1 14409333 3134 4.82 0.41 12 0.00 4512.00 52584.00 30250 20241017 -28.10 20700 20250409 5.07 25150 -13.52 20250102 20700 5.07 20250409 30250 -28.10 20241017 20700 5.07 20250409 0.47 Y 005090 5000 733 억 583251 N N 888 N 00 N
10 20250411 160200 55 60.00 KOSPI 전기·가스 N N N Y 60 N 21850 300 2 1.39 374879775 17345 20.70 21450 21850 21350 28000 15100 21550 21611.76 4.04 0 665 23483 22516 21733 20766 19983 22125 20375 734 6450 5000 16370 50 1 14409333 3148 4.84 0.42 12 0.12 4512.00 52584.00 30250 20241017 -27.77 20700 20250409 5.56 25150 -13.12 20250102 20700 5.56 20250409 30250 -27.77 20241017 20700 5.56 20250409 0.48 Y 005090 5000 733 억 582133 N N 888 N 00 N
11 20250411 150200 55 60.00 KOSPI 전기·가스 N N N Y 60 N 21700 150 2 0.70 346470825 16040 19.15 21450 21750 21350 28000 15100 21550 21600.43 4.04 0 861 23483 22516 21733 20766 19983 22125 20375 734 6450 5000 16370 50 1 14409333 3127 4.81 0.41 12 0.11 4512.00 52584.00 30250 20241017 -28.26 20700 20250409 4.83 25150 -13.72 20250102 20700 4.83 20250409 30250 -28.26 20241017 20700 4.83 20250409 0.48 Y 005090 5000 733 억 582133 N N 2171 N 00 N
12 20250411 140201 55 60.00 KOSPI 전기·가스 N N N Y 60 N 21650 100 2 0.46 317925250 14722 17.57 21450 21750 21350 28000 15100 21550 21595.25 4.04 0 1166 23483 22516 21733 20766 19983 22125 20375 734 6450 5000 16370 50 1 14409333 3120 4.80 0.41 12 0.10 4512.00 52584.00 30250 20241017 -28.43 20700 20250409 4.59 25150 -13.92 20250102 20700 4.59 20250409 30250 -28.43 20241017 20700 4.59 20250409 0.48 Y 005090 5000 733 억 582133 N N 2171 N 00 N