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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
004690/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160151,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,86800,500,2,0.58,225846300,2605,49.99,86400,87000,86300,112100,60500,86300,86697.24,8.26,0,-813,87900,87100,86600,85800,85300,86850,85550,203,25800,5000,67310,100,1,4055025,3520,3.47,0.21,12,0.06,24999.00,404363.00,99300,20240322,-12.59,83900,20240805,3.46,93300,-6.97,20250226,86100,0.81,20250331,97700,-11.16,20240603,83900,3.46,20240805,0.10,Y,004690,5000,202 억,,335092,N,N,380,N,00,N
20250401,150151,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,86600,300,2,0.35,207117400,2389,45.85,86400,87000,86300,112100,60500,86300,86696.27,8.26,0,-709,87900,87100,86600,85800,85300,86850,85550,203,25800,5000,67310,100,1,4055025,3512,3.46,0.21,12,0.06,24999.00,404363.00,99300,20240322,-12.79,83900,20240805,3.22,93300,-7.18,20250226,86100,0.58,20250331,97700,-11.36,20240603,83900,3.22,20240805,0.10,Y,004690,5000,202 억,,335092,N,N,87,N,00,N
20250401,140151,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,86800,500,2,0.58,186832700,2155,41.35,86400,87000,86300,112100,60500,86300,86697.31,8.26,0,-622,87900,87100,86600,85800,85300,86850,85550,203,25800,5000,67310,100,1,4055025,3520,3.47,0.21,12,0.05,24999.00,404363.00,99300,20240322,-12.59,83900,20240805,3.46,93300,-6.97,20250226,86100,0.81,20250331,97700,-11.16,20240603,83900,3.46,20240805,0.10,Y,004690,5000,202 억,,335092,N,N,87,N,00,N
20250401,130152,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,86800,500,2,0.58,157125200,1813,34.79,86400,86900,86300,112100,60500,86300,86665.86,8.26,0,-450,87900,87100,86600,85800,85300,86850,85550,203,25800,5000,67310,100,1,4055025,3520,3.47,0.21,12,0.04,24999.00,404363.00,99300,20240322,-12.59,83900,20240805,3.46,93300,-6.97,20250226,86100,0.81,20250331,97700,-11.16,20240603,83900,3.46,20240805,0.10,Y,004690,5000,202 억,,335092,N,N,87,N,00,N
20250401,120152,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,86800,500,2,0.58,146709300,1693,32.49,86400,86900,86300,112100,60500,86300,86656.41,8.26,0,-451,87900,87100,86600,85800,85300,86850,85550,203,25800,5000,67310,100,1,4055025,3520,3.47,0.21,12,0.04,24999.00,404363.00,99300,20240322,-12.59,83900,20240805,3.46,93300,-6.97,20250226,86100,0.81,20250331,97700,-11.16,20240603,83900,3.46,20240805,0.10,Y,004690,5000,202 억,,335092,N,N,87,N,00,N
20250401,110151,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,86700,400,2,0.46,92944100,1073,20.59,86400,86900,86300,112100,60500,86300,86620.78,8.26,0,-335,87900,87100,86600,85800,85300,86850,85550,203,25800,5000,67310,100,1,4055025,3516,3.47,0.21,12,0.03,24999.00,404363.00,99300,20240322,-12.69,83900,20240805,3.34,93300,-7.07,20250226,86100,0.70,20250331,97700,-11.26,20240603,83900,3.34,20240805,0.10,Y,004690,5000,202 억,,335092,N,N,87,N,00,N
20250401,100149,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,86400,100,2,0.12,81953700,946,18.15,86400,86900,86300,112100,60500,86300,86631.82,8.26,0,-313,87900,87100,86600,85800,85300,86850,85550,203,25800,5000,67310,100,1,4055025,3504,3.46,0.21,12,0.02,24999.00,404363.00,99300,20240322,-12.99,83900,20240805,2.98,93300,-7.40,20250226,86100,0.35,20250331,97700,-11.57,20240603,83900,2.98,20240805,0.10,Y,004690,5000,202 억,,335092,N,N,87,N,00,N
20250401,090150,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,86900,600,2,0.70,1124700,13,0.25,86400,86900,86400,112100,60500,86300,86515.38,8.26,0,0,87900,87100,86600,85800,85300,86850,85550,203,25800,5000,67310,100,1,4055025,3524,3.48,0.21,12,0.00,24999.00,404363.00,99300,20240322,-12.49,83900,20240805,3.58,93300,-6.86,20250226,86100,0.93,20250331,97700,-11.05,20240603,83900,3.58,20240805,0.10,Y,004690,5000,202 억,,335092,N,N,87,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 20250401 160151 55 60.00 KOSPI 전기·가스 N N N Y 60 N 86800 500 2 0.58 225846300 2605 49.99 86400 87000 86300 112100 60500 86300 86697.24 8.26 0 -813 87900 87100 86600 85800 85300 86850 85550 203 25800 5000 67310 100 1 4055025 3520 3.47 0.21 12 0.06 24999.00 404363.00 99300 20240322 -12.59 83900 20240805 3.46 93300 -6.97 20250226 86100 0.81 20250331 97700 -11.16 20240603 83900 3.46 20240805 0.10 Y 004690 5000 202 억 335092 N N 380 N 00 N
3 20250401 150151 55 60.00 KOSPI 전기·가스 N N N Y 60 N 86600 300 2 0.35 207117400 2389 45.85 86400 87000 86300 112100 60500 86300 86696.27 8.26 0 -709 87900 87100 86600 85800 85300 86850 85550 203 25800 5000 67310 100 1 4055025 3512 3.46 0.21 12 0.06 24999.00 404363.00 99300 20240322 -12.79 83900 20240805 3.22 93300 -7.18 20250226 86100 0.58 20250331 97700 -11.36 20240603 83900 3.22 20240805 0.10 Y 004690 5000 202 억 335092 N N 87 N 00 N
4 20250401 140151 55 60.00 KOSPI 전기·가스 N N N Y 60 N 86800 500 2 0.58 186832700 2155 41.35 86400 87000 86300 112100 60500 86300 86697.31 8.26 0 -622 87900 87100 86600 85800 85300 86850 85550 203 25800 5000 67310 100 1 4055025 3520 3.47 0.21 12 0.05 24999.00 404363.00 99300 20240322 -12.59 83900 20240805 3.46 93300 -6.97 20250226 86100 0.81 20250331 97700 -11.16 20240603 83900 3.46 20240805 0.10 Y 004690 5000 202 억 335092 N N 87 N 00 N
5 20250401 130152 55 60.00 KOSPI 전기·가스 N N N Y 60 N 86800 500 2 0.58 157125200 1813 34.79 86400 86900 86300 112100 60500 86300 86665.86 8.26 0 -450 87900 87100 86600 85800 85300 86850 85550 203 25800 5000 67310 100 1 4055025 3520 3.47 0.21 12 0.04 24999.00 404363.00 99300 20240322 -12.59 83900 20240805 3.46 93300 -6.97 20250226 86100 0.81 20250331 97700 -11.16 20240603 83900 3.46 20240805 0.10 Y 004690 5000 202 억 335092 N N 87 N 00 N
6 20250401 120152 55 60.00 KOSPI 전기·가스 N N N Y 60 N 86800 500 2 0.58 146709300 1693 32.49 86400 86900 86300 112100 60500 86300 86656.41 8.26 0 -451 87900 87100 86600 85800 85300 86850 85550 203 25800 5000 67310 100 1 4055025 3520 3.47 0.21 12 0.04 24999.00 404363.00 99300 20240322 -12.59 83900 20240805 3.46 93300 -6.97 20250226 86100 0.81 20250331 97700 -11.16 20240603 83900 3.46 20240805 0.10 Y 004690 5000 202 억 335092 N N 87 N 00 N
7 20250401 110151 55 60.00 KOSPI 전기·가스 N N N Y 60 N 86700 400 2 0.46 92944100 1073 20.59 86400 86900 86300 112100 60500 86300 86620.78 8.26 0 -335 87900 87100 86600 85800 85300 86850 85550 203 25800 5000 67310 100 1 4055025 3516 3.47 0.21 12 0.03 24999.00 404363.00 99300 20240322 -12.69 83900 20240805 3.34 93300 -7.07 20250226 86100 0.70 20250331 97700 -11.26 20240603 83900 3.34 20240805 0.10 Y 004690 5000 202 억 335092 N N 87 N 00 N
8 20250401 100149 55 60.00 KOSPI 전기·가스 N N N Y 60 N 86400 100 2 0.12 81953700 946 18.15 86400 86900 86300 112100 60500 86300 86631.82 8.26 0 -313 87900 87100 86600 85800 85300 86850 85550 203 25800 5000 67310 100 1 4055025 3504 3.46 0.21 12 0.02 24999.00 404363.00 99300 20240322 -12.99 83900 20240805 2.98 93300 -7.40 20250226 86100 0.35 20250331 97700 -11.57 20240603 83900 2.98 20240805 0.10 Y 004690 5000 202 억 335092 N N 87 N 00 N
9 20250401 090150 55 60.00 KOSPI 전기·가스 N N N Y 60 N 86900 600 2 0.70 1124700 13 0.25 86400 86900 86400 112100 60500 86300 86515.38 8.26 0 0 87900 87100 86600 85800 85300 86850 85550 203 25800 5000 67310 100 1 4055025 3524 3.48 0.21 12 0.00 24999.00 404363.00 99300 20240322 -12.49 83900 20240805 3.58 93300 -6.86 20250226 86100 0.93 20250331 97700 -11.05 20240603 83900 3.58 20240805 0.10 Y 004690 5000 202 억 335092 N N 87 N 00 N