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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004690/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
20250312,160156,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90200,-400,5,-0.44,900275050,9998,105.07,90600,90600,89700,117700,63500,90600,90045.30,8.91,0,-3028,91533,91066,90433,89966,89333,91150,90050,203,27100,5000,70660,100,1,4055025,3658,3.04,0.23,12,0.25,29652.00,388962.00,102900,20240228,-12.34,83900,20240805,7.51,93300,-3.32,20250226,88300,2.15,20250103,99300,-9.16,20240322,83900,7.51,20240805,0.13,N,004690,5000,202 억,,361307,N,N,6,N,00,N
20250312,150158,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90100,-500,5,-0.55,861914450,9572,100.59,90600,90600,89700,117700,63500,90600,90045.39,8.91,0,-2962,91533,91066,90433,89966,89333,91150,90050,203,27100,5000,70660,100,1,4055025,3654,3.04,0.23,12,0.24,29652.00,388962.00,102900,20240228,-12.44,83900,20240805,7.39,93300,-3.43,20250226,88300,2.04,20250103,99300,-9.26,20240322,83900,7.39,20240805,0.13,N,004690,5000,202 억,,361307,N,N,0,N,00,N
20250312,140157,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,89900,-700,5,-0.77,792694650,8803,92.51,90600,90600,89700,117700,63500,90600,90048.24,8.91,0,-2683,91533,91066,90433,89966,89333,91150,90050,203,27100,5000,70660,100,1,4055025,3645,3.03,0.23,12,0.22,29652.00,388962.00,102900,20240228,-12.63,83900,20240805,7.15,93300,-3.64,20250226,88300,1.81,20250103,99300,-9.47,20240322,83900,7.15,20240805,0.13,N,004690,5000,202 억,,361307,N,N,0,N,00,N
20250312,130157,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90000,-600,5,-0.66,495795600,5499,57.79,90600,90600,89900,117700,63500,90600,90161.05,8.91,0,-1839,91533,91066,90433,89966,89333,91150,90050,203,27100,5000,70660,100,1,4055025,3650,3.04,0.23,12,0.14,29652.00,388962.00,102900,20240228,-12.54,83900,20240805,7.27,93300,-3.54,20250226,88300,1.93,20250103,99300,-9.37,20240322,83900,7.27,20240805,0.13,N,004690,5000,202 억,,361307,N,N,0,N,00,N
20250312,120157,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90100,-500,5,-0.55,334943100,3712,39.01,90600,90600,90000,117700,63500,90600,90232.52,8.91,0,-1119,91533,91066,90433,89966,89333,91150,90050,203,27100,5000,70660,100,1,4055025,3654,3.04,0.23,12,0.09,29652.00,388962.00,102900,20240228,-12.44,83900,20240805,7.39,93300,-3.43,20250226,88300,2.04,20250103,99300,-9.26,20240322,83900,7.39,20240805,0.13,N,004690,5000,202 억,,361307,N,N,0,N,00,N
20250312,110157,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90200,-400,5,-0.44,169561600,1876,19.71,90600,90600,90200,117700,63500,90600,90384.65,8.91,0,-766,91533,91066,90433,89966,89333,91150,90050,203,27100,5000,70660,100,1,4055025,3658,3.04,0.23,12,0.05,29652.00,388962.00,102900,20240228,-12.34,83900,20240805,7.51,93300,-3.32,20250226,88300,2.15,20250103,99300,-9.16,20240322,83900,7.51,20240805,0.13,N,004690,5000,202 억,,361307,N,N,0,N,00,N
20250312,100157,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90300,-300,5,-0.33,50423900,558,5.86,90600,90600,90200,117700,63500,90600,90365.41,8.91,0,-219,91533,91066,90433,89966,89333,91150,90050,203,27100,5000,70660,100,1,4055025,3662,3.05,0.23,12,0.01,29652.00,388962.00,102900,20240228,-12.24,83900,20240805,7.63,93300,-3.22,20250226,88300,2.27,20250103,99300,-9.06,20240322,83900,7.63,20240805,0.13,N,004690,5000,202 억,,361307,N,N,0,N,00,N
20250312,090157,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90600,0,3,0.00,906000,10,0.11,90600,90600,90600,117700,63500,90600,90600.00,8.91,0,-5,91533,91066,90433,89966,89333,91150,90050,203,27100,5000,70660,100,1,4055025,3674,3.06,0.23,12,0.00,29652.00,388962.00,102900,20240228,-11.95,83900,20240805,7.99,93300,-2.89,20250226,88300,2.60,20250103,99300,-8.76,20240322,83900,7.99,20240805,0.13,N,004690,5000,202 억,,361307,N,N,0,N,00,N
20250311,160156,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90600,-600,5,-0.66,858385650,9509,197.04,90600,90900,89800,118500,63900,91200,90268.73,8.96,0,-1856,91866,91532,91166,90832,90466,91350,90650,203,27300,5000,71130,100,1,4055025,3674,3.06,0.23,12,0.23,29652.00,388962.00,104100,20240227,-12.97,83900,20240805,7.99,93300,-2.89,20250226,88300,2.60,20250103,99800,-9.22,20240311,83900,7.99,20240805,0.11,N,004690,5000,202 억,,363281,N,N,2,N,00,N
20250311,150157,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90500,-700,5,-0.77,839368850,9299,192.69,90600,90900,89800,118500,63900,91200,90262.40,8.96,0,-1955,91866,91532,91166,90832,90466,91350,90650,203,27300,5000,71130,100,1,4055025,3670,3.05,0.23,12,0.23,29652.00,388962.00,104100,20240227,-13.06,83900,20240805,7.87,93300,-3.00,20250226,88300,2.49,20250103,99800,-9.32,20240311,83900,7.87,20240805,0.11,N,004690,5000,202 억,,363281,N,N,2,N,00,N
20250311,140157,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90400,-800,5,-0.88,695893350,7713,159.82,90600,90900,89800,118500,63900,91200,90220.90,8.96,0,-1530,91866,91532,91166,90832,90466,91350,90650,203,27300,5000,71130,100,1,4055025,3666,3.05,0.23,12,0.19,29652.00,388962.00,104100,20240227,-13.16,83900,20240805,7.75,93300,-3.11,20250226,88300,2.38,20250103,99800,-9.42,20240311,83900,7.75,20240805,0.11,N,004690,5000,202 억,,363281,N,N,2,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 20250312 160156 55 60.00 KOSPI 전기·가스 N N N Y 60 N 90200 -400 5 -0.44 900275050 9998 105.07 90600 90600 89700 117700 63500 90600 90045.30 8.91 0 -3028 91533 91066 90433 89966 89333 91150 90050 203 27100 5000 70660 100 1 4055025 3658 3.04 0.23 12 0.25 29652.00 388962.00 102900 20240228 -12.34 83900 20240805 7.51 93300 -3.32 20250226 88300 2.15 20250103 99300 -9.16 20240322 83900 7.51 20240805 0.13 N 004690 5000 202 억 361307 N N 6 N 00 N
3 20250312 150158 55 60.00 KOSPI 전기·가스 N N N Y 60 N 90100 -500 5 -0.55 861914450 9572 100.59 90600 90600 89700 117700 63500 90600 90045.39 8.91 0 -2962 91533 91066 90433 89966 89333 91150 90050 203 27100 5000 70660 100 1 4055025 3654 3.04 0.23 12 0.24 29652.00 388962.00 102900 20240228 -12.44 83900 20240805 7.39 93300 -3.43 20250226 88300 2.04 20250103 99300 -9.26 20240322 83900 7.39 20240805 0.13 N 004690 5000 202 억 361307 N N 0 N 00 N
4 20250312 140157 55 60.00 KOSPI 전기·가스 N N N Y 60 N 89900 -700 5 -0.77 792694650 8803 92.51 90600 90600 89700 117700 63500 90600 90048.24 8.91 0 -2683 91533 91066 90433 89966 89333 91150 90050 203 27100 5000 70660 100 1 4055025 3645 3.03 0.23 12 0.22 29652.00 388962.00 102900 20240228 -12.63 83900 20240805 7.15 93300 -3.64 20250226 88300 1.81 20250103 99300 -9.47 20240322 83900 7.15 20240805 0.13 N 004690 5000 202 억 361307 N N 0 N 00 N
5 20250312 130157 55 60.00 KOSPI 전기·가스 N N N Y 60 N 90000 -600 5 -0.66 495795600 5499 57.79 90600 90600 89900 117700 63500 90600 90161.05 8.91 0 -1839 91533 91066 90433 89966 89333 91150 90050 203 27100 5000 70660 100 1 4055025 3650 3.04 0.23 12 0.14 29652.00 388962.00 102900 20240228 -12.54 83900 20240805 7.27 93300 -3.54 20250226 88300 1.93 20250103 99300 -9.37 20240322 83900 7.27 20240805 0.13 N 004690 5000 202 억 361307 N N 0 N 00 N
6 20250312 120157 55 60.00 KOSPI 전기·가스 N N N Y 60 N 90100 -500 5 -0.55 334943100 3712 39.01 90600 90600 90000 117700 63500 90600 90232.52 8.91 0 -1119 91533 91066 90433 89966 89333 91150 90050 203 27100 5000 70660 100 1 4055025 3654 3.04 0.23 12 0.09 29652.00 388962.00 102900 20240228 -12.44 83900 20240805 7.39 93300 -3.43 20250226 88300 2.04 20250103 99300 -9.26 20240322 83900 7.39 20240805 0.13 N 004690 5000 202 억 361307 N N 0 N 00 N
7 20250312 110157 55 60.00 KOSPI 전기·가스 N N N Y 60 N 90200 -400 5 -0.44 169561600 1876 19.71 90600 90600 90200 117700 63500 90600 90384.65 8.91 0 -766 91533 91066 90433 89966 89333 91150 90050 203 27100 5000 70660 100 1 4055025 3658 3.04 0.23 12 0.05 29652.00 388962.00 102900 20240228 -12.34 83900 20240805 7.51 93300 -3.32 20250226 88300 2.15 20250103 99300 -9.16 20240322 83900 7.51 20240805 0.13 N 004690 5000 202 억 361307 N N 0 N 00 N
8 20250312 100157 55 60.00 KOSPI 전기·가스 N N N Y 60 N 90300 -300 5 -0.33 50423900 558 5.86 90600 90600 90200 117700 63500 90600 90365.41 8.91 0 -219 91533 91066 90433 89966 89333 91150 90050 203 27100 5000 70660 100 1 4055025 3662 3.05 0.23 12 0.01 29652.00 388962.00 102900 20240228 -12.24 83900 20240805 7.63 93300 -3.22 20250226 88300 2.27 20250103 99300 -9.06 20240322 83900 7.63 20240805 0.13 N 004690 5000 202 억 361307 N N 0 N 00 N
9 20250312 090157 55 60.00 KOSPI 전기·가스 N N N Y 60 N 90600 0 3 0.00 906000 10 0.11 90600 90600 90600 117700 63500 90600 90600.00 8.91 0 -5 91533 91066 90433 89966 89333 91150 90050 203 27100 5000 70660 100 1 4055025 3674 3.06 0.23 12 0.00 29652.00 388962.00 102900 20240228 -11.95 83900 20240805 7.99 93300 -2.89 20250226 88300 2.60 20250103 99300 -8.76 20240322 83900 7.99 20240805 0.13 N 004690 5000 202 억 361307 N N 0 N 00 N
10 20250311 160156 55 60.00 KOSPI 전기·가스 N N N Y 60 N 90600 -600 5 -0.66 858385650 9509 197.04 90600 90900 89800 118500 63900 91200 90268.73 8.96 0 -1856 91866 91532 91166 90832 90466 91350 90650 203 27300 5000 71130 100 1 4055025 3674 3.06 0.23 12 0.23 29652.00 388962.00 104100 20240227 -12.97 83900 20240805 7.99 93300 -2.89 20250226 88300 2.60 20250103 99800 -9.22 20240311 83900 7.99 20240805 0.11 N 004690 5000 202 억 363281 N N 2 N 00 N
11 20250311 150157 55 60.00 KOSPI 전기·가스 N N N Y 60 N 90500 -700 5 -0.77 839368850 9299 192.69 90600 90900 89800 118500 63900 91200 90262.40 8.96 0 -1955 91866 91532 91166 90832 90466 91350 90650 203 27300 5000 71130 100 1 4055025 3670 3.05 0.23 12 0.23 29652.00 388962.00 104100 20240227 -13.06 83900 20240805 7.87 93300 -3.00 20250226 88300 2.49 20250103 99800 -9.32 20240311 83900 7.87 20240805 0.11 N 004690 5000 202 억 363281 N N 2 N 00 N
12 20250311 140157 55 60.00 KOSPI 전기·가스 N N N Y 60 N 90400 -800 5 -0.88 695893350 7713 159.82 90600 90900 89800 118500 63900 91200 90220.90 8.96 0 -1530 91866 91532 91166 90832 90466 91350 90650 203 27300 5000 71130 100 1 4055025 3666 3.05 0.23 12 0.19 29652.00 388962.00 104100 20240227 -13.16 83900 20240805 7.75 93300 -3.11 20250226 88300 2.38 20250103 99800 -9.42 20240311 83900 7.75 20240805 0.11 N 004690 5000 202 억 363281 N N 2 N 00 N