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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160201,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23100,-150,5,-0.65,389554750,16838,95.38,23350,23450,23050,30200,16300,23250,23135.45,3.31,0,-5372,23616,23432,23166,22982,22716,23525,23075,734,6950,5000,17670,50,1,14409333,3329,8.02,0.46,12,0.12,2879.00,49924.00,30250,20241017,-23.64,21600,20240404,6.94,25150,-8.15,20250102,22550,2.44,20250213,30250,-23.64,20241017,21600,6.94,20240404,0.42,N,005090,5000,733 억,,477545,N,N,2,N,00,N
20250306,150200,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23100,-150,5,-0.65,366118500,15823,89.63,23350,23450,23050,30200,16300,23250,23138.37,3.31,0,-5081,23616,23432,23166,22982,22716,23525,23075,734,6950,5000,17670,50,1,14409333,3329,8.02,0.46,12,0.11,2879.00,49924.00,30250,20241017,-23.64,21600,20240404,6.94,25150,-8.15,20250102,22550,2.44,20250213,30250,-23.64,20241017,21600,6.94,20240404,0.42,N,005090,5000,733 억,,477545,N,N,1,N,00,N
20250306,140201,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23200,-50,5,-0.22,260094725,11233,63.63,23350,23450,23050,30200,16300,23250,23154.52,3.31,0,-1589,23616,23432,23166,22982,22716,23525,23075,734,6950,5000,17670,50,1,14409333,3343,8.06,0.46,12,0.08,2879.00,49924.00,30250,20241017,-23.31,21600,20240404,7.41,25150,-7.75,20250102,22550,2.88,20250213,30250,-23.31,20241017,21600,7.41,20240404,0.42,N,005090,5000,733 억,,477545,N,N,1,N,00,N
20250306,130200,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23200,-50,5,-0.22,190608300,8228,46.61,23350,23450,23050,30200,16300,23250,23165.81,3.31,0,-1012,23616,23432,23166,22982,22716,23525,23075,734,6950,5000,17670,50,1,14409333,3343,8.06,0.46,12,0.06,2879.00,49924.00,30250,20241017,-23.31,21600,20240404,7.41,25150,-7.75,20250102,22550,2.88,20250213,30250,-23.31,20241017,21600,7.41,20240404,0.42,N,005090,5000,733 억,,477545,N,N,1,N,00,N
20250306,120201,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23150,-100,5,-0.43,172985850,7466,42.29,23350,23450,23050,30200,16300,23250,23169.82,3.31,0,-888,23616,23432,23166,22982,22716,23525,23075,734,6950,5000,17670,50,1,14409333,3336,8.04,0.46,12,0.05,2879.00,49924.00,30250,20241017,-23.47,21600,20240404,7.18,25150,-7.95,20250102,22550,2.66,20250213,30250,-23.47,20241017,21600,7.18,20240404,0.42,N,005090,5000,733 억,,477545,N,N,1,N,00,N
20250306,110200,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23100,-150,5,-0.65,154029350,6648,37.66,23350,23450,23050,30200,16300,23250,23169.28,3.31,0,-933,23616,23432,23166,22982,22716,23525,23075,734,6950,5000,17670,50,1,14409333,3329,8.02,0.46,12,0.05,2879.00,49924.00,30250,20241017,-23.64,21600,20240404,6.94,25150,-8.15,20250102,22550,2.44,20250213,30250,-23.64,20241017,21600,6.94,20240404,0.42,N,005090,5000,733 억,,477545,N,N,1,N,00,N
20250306,100201,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23200,-50,5,-0.22,108660400,4684,26.53,23350,23450,23100,30200,16300,23250,23198.21,3.31,0,-688,23616,23432,23166,22982,22716,23525,23075,734,6950,5000,17670,50,1,14409333,3343,8.06,0.46,12,0.03,2879.00,49924.00,30250,20241017,-23.31,21600,20240404,7.41,25150,-7.75,20250102,22550,2.88,20250213,30250,-23.31,20241017,21600,7.41,20240404,0.42,N,005090,5000,733 억,,477545,N,N,1,N,00,N
20250306,090201,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23350,100,2,0.43,209850,9,0.05,23350,23350,23300,30200,16300,23250,23316.67,3.31,0,-7,23616,23432,23166,22982,22716,23525,23075,734,6950,5000,17670,50,1,14409333,3365,8.11,0.47,12,0.00,2879.00,49924.00,30250,20241017,-22.81,21600,20240404,8.10,25150,-7.16,20250102,22550,3.55,20250213,30250,-22.81,20241017,21600,8.10,20240404,0.42,N,005090,5000,733 억,,477545,N,N,1,N,00,N
20250305,160159,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23250,350,2,1.53,409618250,17652,129.97,22900,23350,22900,29750,16050,22900,23205.06,3.28,0,4194,23433,23166,23033,22766,22633,23100,22700,734,6850,5000,17400,50,1,14409333,3350,8.08,0.47,12,0.12,2879.00,49924.00,30250,20241017,-23.14,21600,20240404,7.64,25150,-7.55,20250102,22550,3.10,20250213,30250,-23.14,20241017,21600,7.64,20240404,0.42,N,005090,5000,733 억,,472615,N,N,1,N,00,N
20250305,150200,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23200,300,2,1.31,375766950,16193,119.22,22900,23350,22900,29750,16050,22900,23205.52,3.28,0,4279,23433,23166,23033,22766,22633,23100,22700,734,6850,5000,17400,50,1,14409333,3343,8.06,0.46,12,0.11,2879.00,49924.00,30250,20241017,-23.31,21600,20240404,7.41,25150,-7.75,20250102,22550,2.88,20250213,30250,-23.31,20241017,21600,7.41,20240404,0.42,N,005090,5000,733 억,,472615,N,N,91,N,00,N
20250305,140159,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23250,350,2,1.53,301153150,12983,95.59,22900,23350,22900,29750,16050,22900,23195.96,3.28,0,4581,23433,23166,23033,22766,22633,23100,22700,734,6850,5000,17400,50,1,14409333,3350,8.08,0.47,12,0.09,2879.00,49924.00,30250,20241017,-23.14,21600,20240404,7.64,25150,-7.55,20250102,22550,3.10,20250213,30250,-23.14,20241017,21600,7.64,20240404,0.42,N,005090,5000,733 억,,472615,N,N,91,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 20250306 160201 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23100 -150 5 -0.65 389554750 16838 95.38 23350 23450 23050 30200 16300 23250 23135.45 3.31 0 -5372 23616 23432 23166 22982 22716 23525 23075 734 6950 5000 17670 50 1 14409333 3329 8.02 0.46 12 0.12 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 0.42 N 005090 5000 733 억 477545 N N 2 N 00 N
3 20250306 150200 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23100 -150 5 -0.65 366118500 15823 89.63 23350 23450 23050 30200 16300 23250 23138.37 3.31 0 -5081 23616 23432 23166 22982 22716 23525 23075 734 6950 5000 17670 50 1 14409333 3329 8.02 0.46 12 0.11 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 0.42 N 005090 5000 733 억 477545 N N 1 N 00 N
4 20250306 140201 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23200 -50 5 -0.22 260094725 11233 63.63 23350 23450 23050 30200 16300 23250 23154.52 3.31 0 -1589 23616 23432 23166 22982 22716 23525 23075 734 6950 5000 17670 50 1 14409333 3343 8.06 0.46 12 0.08 2879.00 49924.00 30250 20241017 -23.31 21600 20240404 7.41 25150 -7.75 20250102 22550 2.88 20250213 30250 -23.31 20241017 21600 7.41 20240404 0.42 N 005090 5000 733 억 477545 N N 1 N 00 N
5 20250306 130200 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23200 -50 5 -0.22 190608300 8228 46.61 23350 23450 23050 30200 16300 23250 23165.81 3.31 0 -1012 23616 23432 23166 22982 22716 23525 23075 734 6950 5000 17670 50 1 14409333 3343 8.06 0.46 12 0.06 2879.00 49924.00 30250 20241017 -23.31 21600 20240404 7.41 25150 -7.75 20250102 22550 2.88 20250213 30250 -23.31 20241017 21600 7.41 20240404 0.42 N 005090 5000 733 억 477545 N N 1 N 00 N
6 20250306 120201 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23150 -100 5 -0.43 172985850 7466 42.29 23350 23450 23050 30200 16300 23250 23169.82 3.31 0 -888 23616 23432 23166 22982 22716 23525 23075 734 6950 5000 17670 50 1 14409333 3336 8.04 0.46 12 0.05 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 0.42 N 005090 5000 733 억 477545 N N 1 N 00 N
7 20250306 110200 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23100 -150 5 -0.65 154029350 6648 37.66 23350 23450 23050 30200 16300 23250 23169.28 3.31 0 -933 23616 23432 23166 22982 22716 23525 23075 734 6950 5000 17670 50 1 14409333 3329 8.02 0.46 12 0.05 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 0.42 N 005090 5000 733 억 477545 N N 1 N 00 N
8 20250306 100201 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23200 -50 5 -0.22 108660400 4684 26.53 23350 23450 23100 30200 16300 23250 23198.21 3.31 0 -688 23616 23432 23166 22982 22716 23525 23075 734 6950 5000 17670 50 1 14409333 3343 8.06 0.46 12 0.03 2879.00 49924.00 30250 20241017 -23.31 21600 20240404 7.41 25150 -7.75 20250102 22550 2.88 20250213 30250 -23.31 20241017 21600 7.41 20240404 0.42 N 005090 5000 733 억 477545 N N 1 N 00 N
9 20250306 090201 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23350 100 2 0.43 209850 9 0.05 23350 23350 23300 30200 16300 23250 23316.67 3.31 0 -7 23616 23432 23166 22982 22716 23525 23075 734 6950 5000 17670 50 1 14409333 3365 8.11 0.47 12 0.00 2879.00 49924.00 30250 20241017 -22.81 21600 20240404 8.10 25150 -7.16 20250102 22550 3.55 20250213 30250 -22.81 20241017 21600 8.10 20240404 0.42 N 005090 5000 733 억 477545 N N 1 N 00 N
10 20250305 160159 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23250 350 2 1.53 409618250 17652 129.97 22900 23350 22900 29750 16050 22900 23205.06 3.28 0 4194 23433 23166 23033 22766 22633 23100 22700 734 6850 5000 17400 50 1 14409333 3350 8.08 0.47 12 0.12 2879.00 49924.00 30250 20241017 -23.14 21600 20240404 7.64 25150 -7.55 20250102 22550 3.10 20250213 30250 -23.14 20241017 21600 7.64 20240404 0.42 N 005090 5000 733 억 472615 N N 1 N 00 N
11 20250305 150200 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23200 300 2 1.31 375766950 16193 119.22 22900 23350 22900 29750 16050 22900 23205.52 3.28 0 4279 23433 23166 23033 22766 22633 23100 22700 734 6850 5000 17400 50 1 14409333 3343 8.06 0.46 12 0.11 2879.00 49924.00 30250 20241017 -23.31 21600 20240404 7.41 25150 -7.75 20250102 22550 2.88 20250213 30250 -23.31 20241017 21600 7.41 20240404 0.42 N 005090 5000 733 억 472615 N N 91 N 00 N
12 20250305 140159 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23250 350 2 1.53 301153150 12983 95.59 22900 23350 22900 29750 16050 22900 23195.96 3.28 0 4581 23433 23166 23033 22766 22633 23100 22700 734 6850 5000 17400 50 1 14409333 3350 8.08 0.47 12 0.09 2879.00 49924.00 30250 20241017 -23.14 21600 20240404 7.64 25150 -7.55 20250102 22550 3.10 20250213 30250 -23.14 20241017 21600 7.64 20240404 0.42 N 005090 5000 733 억 472615 N N 91 N 00 N