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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160203,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,22900,-50,5,-0.22,342528900,14933,145.60,23050,23100,22850,29800,16100,22950,22937.97,3.18,0,-4067,23183,23066,22983,22866,22783,23125,22925,734,6850,5000,17440,50,1,14409333,3300,7.95,0.46,12,0.10,2879.00,49924.00,30250,20241017,-24.30,21600,20240404,6.02,25150,-8.95,20250102,22550,1.55,20250213,30250,-24.30,20241017,21600,6.02,20240404,0.44,N,005090,5000,733 억,,458245,N,N,47,N,00,N
20250313,150203,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,22900,-50,5,-0.22,282302000,12303,119.96,23050,23100,22850,29800,16100,22950,22945.79,3.18,0,-2974,23183,23066,22983,22866,22783,23125,22925,734,6850,5000,17440,50,1,14409333,3300,7.95,0.46,12,0.09,2879.00,49924.00,30250,20241017,-24.30,21600,20240404,6.02,25150,-8.95,20250102,22550,1.55,20250213,30250,-24.30,20241017,21600,6.02,20240404,0.44,N,005090,5000,733 억,,458245,N,N,18,N,00,N
20250313,140203,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,22850,-100,5,-0.44,196747200,8565,83.51,23050,23100,22850,29800,16100,22950,22971.07,3.18,0,-1707,23183,23066,22983,22866,22783,23125,22925,734,6850,5000,17440,50,1,14409333,3293,7.94,0.46,12,0.06,2879.00,49924.00,30250,20241017,-24.46,21600,20240404,5.79,25150,-9.15,20250102,22550,1.33,20250213,30250,-24.46,20241017,21600,5.79,20240404,0.44,N,005090,5000,733 억,,458245,N,N,18,N,00,N
20250313,130203,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,22900,-50,5,-0.22,118833700,5163,50.34,23050,23100,22900,29800,16100,22950,23016.41,3.18,0,-776,23183,23066,22983,22866,22783,23125,22925,734,6850,5000,17440,50,1,14409333,3300,7.95,0.46,12,0.04,2879.00,49924.00,30250,20241017,-24.30,21600,20240404,6.02,25150,-8.95,20250102,22550,1.55,20250213,30250,-24.30,20241017,21600,6.02,20240404,0.44,N,005090,5000,733 억,,458245,N,N,18,N,00,N
20250313,120203,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23000,50,2,0.22,52535400,2277,22.20,23050,23100,23000,29800,16100,22950,23072.20,3.18,0,-585,23183,23066,22983,22866,22783,23125,22925,734,6850,5000,17440,50,1,14409333,3314,7.99,0.46,12,0.02,2879.00,49924.00,30250,20241017,-23.97,21600,20240404,6.48,25150,-8.55,20250102,22550,2.00,20250213,30250,-23.97,20241017,21600,6.48,20240404,0.44,N,005090,5000,733 억,,458245,N,N,18,N,00,N
20250313,110203,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23100,150,2,0.65,41339650,1792,17.47,23050,23100,23000,29800,16100,22950,23069.00,3.18,0,-523,23183,23066,22983,22866,22783,23125,22925,734,6850,5000,17440,50,1,14409333,3329,8.02,0.46,12,0.01,2879.00,49924.00,30250,20241017,-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,,458245,N,N,18,N,00,N
20250313,100203,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23000,50,2,0.22,32791150,1421,13.86,23050,23100,23000,29800,16100,22950,23076.11,3.18,0,-379,23183,23066,22983,22866,22783,23125,22925,734,6850,5000,17440,50,1,14409333,3314,7.99,0.46,12,0.01,2879.00,49924.00,30250,20241017,-23.97,21600,20240404,6.48,25150,-8.55,20250102,22550,2.00,20250213,30250,-23.97,20241017,21600,6.48,20240404,0.44,N,005090,5000,733 억,,458245,N,N,18,N,00,N
20250313,090204,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23050,100,2,0.44,2166700,94,0.92,23050,23050,23050,29800,16100,22950,23050.00,3.18,0,-3,23183,23066,22983,22866,22783,23125,22925,734,6850,5000,17440,50,1,14409333,3321,8.01,0.46,12,0.00,2879.00,49924.00,30250,20241017,-23.80,21600,20240404,6.71,25150,-8.35,20250102,22550,2.22,20250213,30250,-23.80,20241017,21600,6.71,20240404,0.44,N,005090,5000,733 억,,458245,N,N,18,N,00,N
20250312,160202,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,22950,0,3,0.00,235208950,10240,65.10,22900,23100,22900,29800,16100,22950,22969.62,3.19,0,-1507,23250,23100,22950,22800,22650,23175,22875,734,6850,5000,17440,50,1,14409333,3307,7.97,0.46,12,0.07,2879.00,49924.00,30250,20241017,-24.13,21600,20240404,6.25,25150,-8.75,20250102,22550,1.77,20250213,30250,-24.13,20241017,21600,6.25,20240404,0.43,N,005090,5000,733 억,,459697,N,N,17,N,00,N
20250312,150204,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23050,100,2,0.44,208151350,9062,57.61,22900,23100,22900,29800,16100,22950,22969.69,3.19,0,-1310,23250,23100,22950,22800,22650,23175,22875,734,6850,5000,17440,50,1,14409333,3321,8.01,0.46,12,0.06,2879.00,49924.00,30250,20241017,-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,,459697,N,N,0,N,00,N
20250312,140203,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,22975,25,2,0.11,175673450,7650,48.64,22900,23100,22900,29800,16100,22950,22963.85,3.19,0,-684,23250,23100,22950,22800,22650,23175,22875,734,6850,5000,17440,50,1,14409333,3311,7.98,0.46,12,0.05,2879.00,49924.00,30250,20241017,-24.05,21600,20240404,6.37,25150,-8.65,20250102,22550,1.88,20250213,30250,-24.05,20241017,21600,6.37,20240404,0.43,N,005090,5000,733 억,,459697,N,N,0,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 20250313 160203 55 60.00 KOSPI 전기·가스 N N N Y 60 N 22900 -50 5 -0.22 342528900 14933 145.60 23050 23100 22850 29800 16100 22950 22937.97 3.18 0 -4067 23183 23066 22983 22866 22783 23125 22925 734 6850 5000 17440 50 1 14409333 3300 7.95 0.46 12 0.10 2879.00 49924.00 30250 20241017 -24.30 21600 20240404 6.02 25150 -8.95 20250102 22550 1.55 20250213 30250 -24.30 20241017 21600 6.02 20240404 0.44 N 005090 5000 733 억 458245 N N 47 N 00 N
3 20250313 150203 55 60.00 KOSPI 전기·가스 N N N Y 60 N 22900 -50 5 -0.22 282302000 12303 119.96 23050 23100 22850 29800 16100 22950 22945.79 3.18 0 -2974 23183 23066 22983 22866 22783 23125 22925 734 6850 5000 17440 50 1 14409333 3300 7.95 0.46 12 0.09 2879.00 49924.00 30250 20241017 -24.30 21600 20240404 6.02 25150 -8.95 20250102 22550 1.55 20250213 30250 -24.30 20241017 21600 6.02 20240404 0.44 N 005090 5000 733 억 458245 N N 18 N 00 N
4 20250313 140203 55 60.00 KOSPI 전기·가스 N N N Y 60 N 22850 -100 5 -0.44 196747200 8565 83.51 23050 23100 22850 29800 16100 22950 22971.07 3.18 0 -1707 23183 23066 22983 22866 22783 23125 22925 734 6850 5000 17440 50 1 14409333 3293 7.94 0.46 12 0.06 2879.00 49924.00 30250 20241017 -24.46 21600 20240404 5.79 25150 -9.15 20250102 22550 1.33 20250213 30250 -24.46 20241017 21600 5.79 20240404 0.44 N 005090 5000 733 억 458245 N N 18 N 00 N
5 20250313 130203 55 60.00 KOSPI 전기·가스 N N N Y 60 N 22900 -50 5 -0.22 118833700 5163 50.34 23050 23100 22900 29800 16100 22950 23016.41 3.18 0 -776 23183 23066 22983 22866 22783 23125 22925 734 6850 5000 17440 50 1 14409333 3300 7.95 0.46 12 0.04 2879.00 49924.00 30250 20241017 -24.30 21600 20240404 6.02 25150 -8.95 20250102 22550 1.55 20250213 30250 -24.30 20241017 21600 6.02 20240404 0.44 N 005090 5000 733 억 458245 N N 18 N 00 N
6 20250313 120203 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23000 50 2 0.22 52535400 2277 22.20 23050 23100 23000 29800 16100 22950 23072.20 3.18 0 -585 23183 23066 22983 22866 22783 23125 22925 734 6850 5000 17440 50 1 14409333 3314 7.99 0.46 12 0.02 2879.00 49924.00 30250 20241017 -23.97 21600 20240404 6.48 25150 -8.55 20250102 22550 2.00 20250213 30250 -23.97 20241017 21600 6.48 20240404 0.44 N 005090 5000 733 억 458245 N N 18 N 00 N
7 20250313 110203 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23100 150 2 0.65 41339650 1792 17.47 23050 23100 23000 29800 16100 22950 23069.00 3.18 0 -523 23183 23066 22983 22866 22783 23125 22925 734 6850 5000 17440 50 1 14409333 3329 8.02 0.46 12 0.01 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 458245 N N 18 N 00 N
8 20250313 100203 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23000 50 2 0.22 32791150 1421 13.86 23050 23100 23000 29800 16100 22950 23076.11 3.18 0 -379 23183 23066 22983 22866 22783 23125 22925 734 6850 5000 17440 50 1 14409333 3314 7.99 0.46 12 0.01 2879.00 49924.00 30250 20241017 -23.97 21600 20240404 6.48 25150 -8.55 20250102 22550 2.00 20250213 30250 -23.97 20241017 21600 6.48 20240404 0.44 N 005090 5000 733 억 458245 N N 18 N 00 N
9 20250313 090204 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23050 100 2 0.44 2166700 94 0.92 23050 23050 23050 29800 16100 22950 23050.00 3.18 0 -3 23183 23066 22983 22866 22783 23125 22925 734 6850 5000 17440 50 1 14409333 3321 8.01 0.46 12 0.00 2879.00 49924.00 30250 20241017 -23.80 21600 20240404 6.71 25150 -8.35 20250102 22550 2.22 20250213 30250 -23.80 20241017 21600 6.71 20240404 0.44 N 005090 5000 733 억 458245 N N 18 N 00 N
10 20250312 160202 55 60.00 KOSPI 전기·가스 N N N Y 60 N 22950 0 3 0.00 235208950 10240 65.10 22900 23100 22900 29800 16100 22950 22969.62 3.19 0 -1507 23250 23100 22950 22800 22650 23175 22875 734 6850 5000 17440 50 1 14409333 3307 7.97 0.46 12 0.07 2879.00 49924.00 30250 20241017 -24.13 21600 20240404 6.25 25150 -8.75 20250102 22550 1.77 20250213 30250 -24.13 20241017 21600 6.25 20240404 0.43 N 005090 5000 733 억 459697 N N 17 N 00 N
11 20250312 150204 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23050 100 2 0.44 208151350 9062 57.61 22900 23100 22900 29800 16100 22950 22969.69 3.19 0 -1310 23250 23100 22950 22800 22650 23175 22875 734 6850 5000 17440 50 1 14409333 3321 8.01 0.46 12 0.06 2879.00 49924.00 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 459697 N N 0 N 00 N
12 20250312 140203 55 60.00 KOSPI 전기·가스 N N N Y 60 N 22975 25 2 0.11 175673450 7650 48.64 22900 23100 22900 29800 16100 22950 22963.85 3.19 0 -684 23250 23100 22950 22800 22650 23175 22875 734 6850 5000 17440 50 1 14409333 3311 7.98 0.46 12 0.05 2879.00 49924.00 30250 20241017 -24.05 21600 20240404 6.37 25150 -8.65 20250102 22550 1.88 20250213 30250 -24.05 20241017 21600 6.37 20240404 0.43 N 005090 5000 733 억 459697 N N 0 N 00 N