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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004690/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
20250513,160153,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,94600,400,2,0.42,771334200,8139,29.92,95300,95500,94100,122400,66000,94200,94770.14,8.82,0,2241,96666,95432,94166,92932,91666,96050,93550,203,28200,5000,73470,100,1,4055025,3836,3.78,0.23,12,0.20,24999.00,404363.00,97700,20240603,-3.17,83900,20240805,12.75,95500,-0.94,20250513,84600,11.82,20250409,97700,-3.17,20240603,83900,12.75,20240805,0.12,Y,004690,5000,202 억,,357636,N,N,139,N,00,N
20250513,150154,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,94700,500,2,0.53,689135200,7270,26.73,95300,95500,94100,122400,66000,94200,94791.64,8.82,0,2035,96666,95432,94166,92932,91666,96050,93550,203,28200,5000,73470,100,1,4055025,3840,3.79,0.23,12,0.18,24999.00,404363.00,97700,20240603,-3.07,83900,20240805,12.87,95500,-0.84,20250513,84600,11.94,20250409,97700,-3.07,20240603,83900,12.87,20240805,0.12,Y,004690,5000,202 억,,357636,N,N,540,N,00,N
20250513,140154,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,94700,500,2,0.53,602665700,6357,23.37,95300,95500,94100,122400,66000,94200,94803.48,8.82,0,1611,96666,95432,94166,92932,91666,96050,93550,203,28200,5000,73470,100,1,4055025,3840,3.79,0.23,12,0.16,24999.00,404363.00,97700,20240603,-3.07,83900,20240805,12.87,95500,-0.84,20250513,84600,11.94,20250409,97700,-3.07,20240603,83900,12.87,20240805,0.12,Y,004690,5000,202 억,,357636,N,N,540,N,00,N
20250513,130155,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,94900,700,2,0.74,552807100,5831,21.44,95300,95500,94100,122400,66000,94200,94804.85,8.82,0,1251,96666,95432,94166,92932,91666,96050,93550,203,28200,5000,73470,100,1,4055025,3848,3.80,0.23,12,0.14,24999.00,404363.00,97700,20240603,-2.87,83900,20240805,13.11,95500,-0.63,20250513,84600,12.17,20250409,97700,-2.87,20240603,83900,13.11,20240805,0.12,Y,004690,5000,202 억,,357636,N,N,540,N,00,N
20250513,120156,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,94500,300,2,0.32,516262000,5446,20.02,95300,95500,94100,122400,66000,94200,94796.55,8.82,0,1254,96666,95432,94166,92932,91666,96050,93550,203,28200,5000,73470,100,1,4055025,3832,3.78,0.23,12,0.13,24999.00,404363.00,97700,20240603,-3.28,83900,20240805,12.63,95500,-1.05,20250513,84600,11.70,20250409,97700,-3.28,20240603,83900,12.63,20240805,0.12,Y,004690,5000,202 억,,357636,N,N,540,N,00,N
20250513,110155,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,94700,500,2,0.53,405408600,4274,15.71,95300,95500,94100,122400,66000,94200,94854.61,8.82,0,1151,96666,95432,94166,92932,91666,96050,93550,203,28200,5000,73470,100,1,4055025,3840,3.79,0.23,12,0.11,24999.00,404363.00,97700,20240603,-3.07,83900,20240805,12.87,95500,-0.84,20250513,84600,11.94,20250409,97700,-3.07,20240603,83900,12.87,20240805,0.12,Y,004690,5000,202 억,,357636,N,N,540,N,00,N
20250513,100155,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,94800,600,2,0.64,308099500,3249,11.94,95300,95500,94100,122400,66000,94200,94829.02,8.82,0,1316,96666,95432,94166,92932,91666,96050,93550,203,28200,5000,73470,100,1,4055025,3844,3.79,0.23,12,0.08,24999.00,404363.00,97700,20240603,-2.97,83900,20240805,12.99,95500,-0.73,20250513,84600,12.06,20250409,97700,-2.97,20240603,83900,12.99,20240805,0.12,Y,004690,5000,202 억,,357636,N,N,540,N,00,N
20250513,090156,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,95300,1100,2,1.17,30973200,325,1.19,95300,95400,95300,122400,66000,94200,95302.15,8.82,0,7,96666,95432,94166,92932,91666,96050,93550,203,28200,5000,73470,100,1,4055025,3864,3.81,0.24,12,0.01,24999.00,404363.00,97700,20240603,-2.46,83900,20240805,13.59,95400,0.00,20250512,84600,12.65,20250409,97700,-2.46,20240603,83900,13.59,20240805,0.12,Y,004690,5000,202 억,,357636,N,N,540,N,00,N
20250512,160152,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,94200,1400,2,1.51,2570470650,27202,485.23,92900,95400,92900,120600,65000,92800,94500.24,8.63,0,5990,93733,93266,92533,92066,91333,93500,92300,203,27800,5000,72380,100,1,4055025,3820,3.77,0.23,12,0.67,24999.00,404363.00,97700,20240603,-3.58,83900,20240805,12.28,95400,-1.26,20250512,84600,11.35,20250409,97700,-3.58,20240603,83900,12.28,20240805,0.12,Y,004690,5000,202 억,,349774,N,N,540,N,00,N
20250512,150154,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,94900,2100,2,2.26,2411778200,25521,455.24,92900,95400,92900,120600,65000,92800,94501.71,8.63,0,5674,93733,93266,92533,92066,91333,93500,92300,203,27800,5000,72380,100,1,4055025,3848,3.80,0.23,12,0.63,24999.00,404363.00,97700,20240603,-2.87,83900,20240805,13.11,95400,-0.52,20250512,84600,12.17,20250409,97700,-2.87,20240603,83900,13.11,20240805,0.12,Y,004690,5000,202 억,,349774,N,N,480,N,00,N
20250512,140154,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,95300,2500,2,2.69,1990377100,21090,376.20,92900,95400,92900,120600,65000,92800,94375.40,8.63,0,5323,93733,93266,92533,92066,91333,93500,92300,203,27800,5000,72380,100,1,4055025,3864,3.81,0.24,12,0.52,24999.00,404363.00,97700,20240603,-2.46,83900,20240805,13.59,95400,-0.10,20250512,84600,12.65,20250409,97700,-2.46,20240603,83900,13.59,20240805,0.12,Y,004690,5000,202 억,,349774,N,N,480,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 20250513 160153 55 60.00 KOSPI 전기·가스 N N N Y 60 N 94600 400 2 0.42 771334200 8139 29.92 95300 95500 94100 122400 66000 94200 94770.14 8.82 0 2241 96666 95432 94166 92932 91666 96050 93550 203 28200 5000 73470 100 1 4055025 3836 3.78 0.23 12 0.20 24999.00 404363.00 97700 20240603 -3.17 83900 20240805 12.75 95500 -0.94 20250513 84600 11.82 20250409 97700 -3.17 20240603 83900 12.75 20240805 0.12 Y 004690 5000 202 억 357636 N N 139 N 00 N
3 20250513 150154 55 60.00 KOSPI 전기·가스 N N N Y 60 N 94700 500 2 0.53 689135200 7270 26.73 95300 95500 94100 122400 66000 94200 94791.64 8.82 0 2035 96666 95432 94166 92932 91666 96050 93550 203 28200 5000 73470 100 1 4055025 3840 3.79 0.23 12 0.18 24999.00 404363.00 97700 20240603 -3.07 83900 20240805 12.87 95500 -0.84 20250513 84600 11.94 20250409 97700 -3.07 20240603 83900 12.87 20240805 0.12 Y 004690 5000 202 억 357636 N N 540 N 00 N
4 20250513 140154 55 60.00 KOSPI 전기·가스 N N N Y 60 N 94700 500 2 0.53 602665700 6357 23.37 95300 95500 94100 122400 66000 94200 94803.48 8.82 0 1611 96666 95432 94166 92932 91666 96050 93550 203 28200 5000 73470 100 1 4055025 3840 3.79 0.23 12 0.16 24999.00 404363.00 97700 20240603 -3.07 83900 20240805 12.87 95500 -0.84 20250513 84600 11.94 20250409 97700 -3.07 20240603 83900 12.87 20240805 0.12 Y 004690 5000 202 억 357636 N N 540 N 00 N
5 20250513 130155 55 60.00 KOSPI 전기·가스 N N N Y 60 N 94900 700 2 0.74 552807100 5831 21.44 95300 95500 94100 122400 66000 94200 94804.85 8.82 0 1251 96666 95432 94166 92932 91666 96050 93550 203 28200 5000 73470 100 1 4055025 3848 3.80 0.23 12 0.14 24999.00 404363.00 97700 20240603 -2.87 83900 20240805 13.11 95500 -0.63 20250513 84600 12.17 20250409 97700 -2.87 20240603 83900 13.11 20240805 0.12 Y 004690 5000 202 억 357636 N N 540 N 00 N
6 20250513 120156 55 60.00 KOSPI 전기·가스 N N N Y 60 N 94500 300 2 0.32 516262000 5446 20.02 95300 95500 94100 122400 66000 94200 94796.55 8.82 0 1254 96666 95432 94166 92932 91666 96050 93550 203 28200 5000 73470 100 1 4055025 3832 3.78 0.23 12 0.13 24999.00 404363.00 97700 20240603 -3.28 83900 20240805 12.63 95500 -1.05 20250513 84600 11.70 20250409 97700 -3.28 20240603 83900 12.63 20240805 0.12 Y 004690 5000 202 억 357636 N N 540 N 00 N
7 20250513 110155 55 60.00 KOSPI 전기·가스 N N N Y 60 N 94700 500 2 0.53 405408600 4274 15.71 95300 95500 94100 122400 66000 94200 94854.61 8.82 0 1151 96666 95432 94166 92932 91666 96050 93550 203 28200 5000 73470 100 1 4055025 3840 3.79 0.23 12 0.11 24999.00 404363.00 97700 20240603 -3.07 83900 20240805 12.87 95500 -0.84 20250513 84600 11.94 20250409 97700 -3.07 20240603 83900 12.87 20240805 0.12 Y 004690 5000 202 억 357636 N N 540 N 00 N
8 20250513 100155 55 60.00 KOSPI 전기·가스 N N N Y 60 N 94800 600 2 0.64 308099500 3249 11.94 95300 95500 94100 122400 66000 94200 94829.02 8.82 0 1316 96666 95432 94166 92932 91666 96050 93550 203 28200 5000 73470 100 1 4055025 3844 3.79 0.23 12 0.08 24999.00 404363.00 97700 20240603 -2.97 83900 20240805 12.99 95500 -0.73 20250513 84600 12.06 20250409 97700 -2.97 20240603 83900 12.99 20240805 0.12 Y 004690 5000 202 억 357636 N N 540 N 00 N
9 20250513 090156 55 60.00 KOSPI 전기·가스 N N N Y 60 N 95300 1100 2 1.17 30973200 325 1.19 95300 95400 95300 122400 66000 94200 95302.15 8.82 0 7 96666 95432 94166 92932 91666 96050 93550 203 28200 5000 73470 100 1 4055025 3864 3.81 0.24 12 0.01 24999.00 404363.00 97700 20240603 -2.46 83900 20240805 13.59 95400 0.00 20250512 84600 12.65 20250409 97700 -2.46 20240603 83900 13.59 20240805 0.12 Y 004690 5000 202 억 357636 N N 540 N 00 N
10 20250512 160152 55 60.00 KOSPI 전기·가스 N N N Y 60 N 94200 1400 2 1.51 2570470650 27202 485.23 92900 95400 92900 120600 65000 92800 94500.24 8.63 0 5990 93733 93266 92533 92066 91333 93500 92300 203 27800 5000 72380 100 1 4055025 3820 3.77 0.23 12 0.67 24999.00 404363.00 97700 20240603 -3.58 83900 20240805 12.28 95400 -1.26 20250512 84600 11.35 20250409 97700 -3.58 20240603 83900 12.28 20240805 0.12 Y 004690 5000 202 억 349774 N N 540 N 00 N
11 20250512 150154 55 60.00 KOSPI 전기·가스 N N N Y 60 N 94900 2100 2 2.26 2411778200 25521 455.24 92900 95400 92900 120600 65000 92800 94501.71 8.63 0 5674 93733 93266 92533 92066 91333 93500 92300 203 27800 5000 72380 100 1 4055025 3848 3.80 0.23 12 0.63 24999.00 404363.00 97700 20240603 -2.87 83900 20240805 13.11 95400 -0.52 20250512 84600 12.17 20250409 97700 -2.87 20240603 83900 13.11 20240805 0.12 Y 004690 5000 202 억 349774 N N 480 N 00 N
12 20250512 140154 55 60.00 KOSPI 전기·가스 N N N Y 60 N 95300 2500 2 2.69 1990377100 21090 376.20 92900 95400 92900 120600 65000 92800 94375.40 8.63 0 5323 93733 93266 92533 92066 91333 93500 92300 203 27800 5000 72380 100 1 4055025 3864 3.81 0.24 12 0.52 24999.00 404363.00 97700 20240603 -2.46 83900 20240805 13.59 95400 -0.10 20250512 84600 12.65 20250409 97700 -2.46 20240603 83900 13.59 20240805 0.12 Y 004690 5000 202 억 349774 N N 480 N 00 N