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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160159,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,89500,-500,5,-0.56,643920400,7175,74.93,90100,90200,89500,117000,63000,90000,89745.00,8.74,0,-2483,90333,90166,89933,89766,89533,90250,89850,203,27000,5000,70200,100,1,4055025,3629,3.02,0.23,12,0.18,29652.00,388962.00,101400,20240307,-11.74,83900,20240805,6.67,93300,-4.07,20250226,88300,1.36,20250103,99300,-9.87,20240322,83900,6.67,20240805,0.13,N,004690,5000,202 억,,354327,N,N,5,N,00,N
20250318,150200,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,89800,-200,5,-0.22,572521100,6378,66.61,90100,90200,89600,117000,63000,90000,89764.99,8.74,0,-1727,90333,90166,89933,89766,89533,90250,89850,203,27000,5000,70200,100,1,4055025,3641,3.03,0.23,12,0.16,29652.00,388962.00,101400,20240307,-11.44,83900,20240805,7.03,93300,-3.75,20250226,88300,1.70,20250103,99300,-9.57,20240322,83900,7.03,20240805,0.13,N,004690,5000,202 억,,354327,N,N,1,N,00,N
20250318,140159,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,89700,-300,5,-0.33,449498400,5006,52.28,90100,90200,89600,117000,63000,90000,89791.93,8.74,0,-1262,90333,90166,89933,89766,89533,90250,89850,203,27000,5000,70200,100,1,4055025,3637,3.03,0.23,12,0.12,29652.00,388962.00,101400,20240307,-11.54,83900,20240805,6.91,93300,-3.86,20250226,88300,1.59,20250103,99300,-9.67,20240322,83900,6.91,20240805,0.13,N,004690,5000,202 억,,354327,N,N,1,N,00,N
20250318,130159,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,89800,-200,5,-0.22,400476850,4460,46.58,90100,90200,89600,117000,63000,90000,89793.02,8.74,0,-877,90333,90166,89933,89766,89533,90250,89850,203,27000,5000,70200,100,1,4055025,3641,3.03,0.23,12,0.11,29652.00,388962.00,101400,20240307,-11.44,83900,20240805,7.03,93300,-3.75,20250226,88300,1.70,20250103,99300,-9.57,20240322,83900,7.03,20240805,0.13,N,004690,5000,202 억,,354327,N,N,1,N,00,N
20250318,120158,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,89700,-300,5,-0.33,357862850,3985,41.62,90100,90200,89600,117000,63000,90000,89802.47,8.74,0,-782,90333,90166,89933,89766,89533,90250,89850,203,27000,5000,70200,100,1,4055025,3637,3.03,0.23,12,0.10,29652.00,388962.00,101400,20240307,-11.54,83900,20240805,6.91,93300,-3.86,20250226,88300,1.59,20250103,99300,-9.67,20240322,83900,6.91,20240805,0.13,N,004690,5000,202 억,,354327,N,N,1,N,00,N
20250318,110159,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,89900,-100,5,-0.11,268310400,2987,31.20,90100,90200,89600,117000,63000,90000,89826.05,8.74,0,-595,90333,90166,89933,89766,89533,90250,89850,203,27000,5000,70200,100,1,4055025,3645,3.03,0.23,12,0.07,29652.00,388962.00,101400,20240307,-11.34,83900,20240805,7.15,93300,-3.64,20250226,88300,1.81,20250103,99300,-9.47,20240322,83900,7.15,20240805,0.13,N,004690,5000,202 억,,354327,N,N,1,N,00,N
20250318,100159,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,89800,-200,5,-0.22,89083350,990,10.34,90100,90200,89800,117000,63000,90000,89983.18,8.74,0,-190,90333,90166,89933,89766,89533,90250,89850,203,27000,5000,70200,100,1,4055025,3641,3.03,0.23,12,0.02,29652.00,388962.00,101400,20240307,-11.44,83900,20240805,7.03,93300,-3.75,20250226,88300,1.70,20250103,99300,-9.57,20240322,83900,7.03,20240805,0.13,N,004690,5000,202 억,,354327,N,N,1,N,00,N
20250318,090159,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90100,100,2,0.11,90100,1,0.01,90100,90100,90100,117000,63000,90000,90100.00,8.74,0,0,90333,90166,89933,89766,89533,90250,89850,203,27000,5000,70200,100,1,4055025,3654,3.04,0.23,12,0.00,29652.00,388962.00,101400,20240307,-11.14,83900,20240805,7.39,93300,-3.43,20250226,88300,2.04,20250103,99300,-9.26,20240322,83900,7.39,20240805,0.13,N,004690,5000,202 억,,354327,N,N,1,N,00,N
20250317,160159,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90000,200,2,0.22,861215600,9572,119.65,89900,90100,89700,116700,62900,89800,89972.38,8.80,0,-2562,90933,90366,90033,89466,89133,90200,89300,203,26900,5000,70040,100,1,4055025,3650,3.04,0.23,12,0.24,29652.00,388962.00,101400,20240307,-11.24,83900,20240805,7.27,93300,-3.54,20250226,88300,1.93,20250103,99300,-9.37,20240322,83900,7.27,20240805,0.13,N,004690,5000,202 억,,356893,N,N,1,N,00,N
20250317,150159,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90100,300,2,0.33,787052500,8748,109.35,89900,90100,89700,116700,62900,89800,89969.42,8.80,0,-2380,90933,90366,90033,89466,89133,90200,89300,203,26900,5000,70040,100,1,4055025,3654,3.04,0.23,12,0.22,29652.00,388962.00,101400,20240307,-11.14,83900,20240805,7.39,93300,-3.43,20250226,88300,2.04,20250103,99300,-9.26,20240322,83900,7.39,20240805,0.13,N,004690,5000,202 억,,356893,N,N,1,N,00,N
20250317,140159,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90100,300,2,0.33,756809200,8412,105.15,89900,90100,89700,116700,62900,89800,89967.81,8.80,0,-2202,90933,90366,90033,89466,89133,90200,89300,203,26900,5000,70040,100,1,4055025,3654,3.04,0.23,12,0.21,29652.00,388962.00,101400,20240307,-11.14,83900,20240805,7.39,93300,-3.43,20250226,88300,2.04,20250103,99300,-9.26,20240322,83900,7.39,20240805,0.13,N,004690,5000,202 억,,356893,N,N,1,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 20250318 160159 55 60.00 KOSPI 전기·가스 N N N Y 60 N 89500 -500 5 -0.56 643920400 7175 74.93 90100 90200 89500 117000 63000 90000 89745.00 8.74 0 -2483 90333 90166 89933 89766 89533 90250 89850 203 27000 5000 70200 100 1 4055025 3629 3.02 0.23 12 0.18 29652.00 388962.00 101400 20240307 -11.74 83900 20240805 6.67 93300 -4.07 20250226 88300 1.36 20250103 99300 -9.87 20240322 83900 6.67 20240805 0.13 N 004690 5000 202 억 354327 N N 5 N 00 N
3 20250318 150200 55 60.00 KOSPI 전기·가스 N N N Y 60 N 89800 -200 5 -0.22 572521100 6378 66.61 90100 90200 89600 117000 63000 90000 89764.99 8.74 0 -1727 90333 90166 89933 89766 89533 90250 89850 203 27000 5000 70200 100 1 4055025 3641 3.03 0.23 12 0.16 29652.00 388962.00 101400 20240307 -11.44 83900 20240805 7.03 93300 -3.75 20250226 88300 1.70 20250103 99300 -9.57 20240322 83900 7.03 20240805 0.13 N 004690 5000 202 억 354327 N N 1 N 00 N
4 20250318 140159 55 60.00 KOSPI 전기·가스 N N N Y 60 N 89700 -300 5 -0.33 449498400 5006 52.28 90100 90200 89600 117000 63000 90000 89791.93 8.74 0 -1262 90333 90166 89933 89766 89533 90250 89850 203 27000 5000 70200 100 1 4055025 3637 3.03 0.23 12 0.12 29652.00 388962.00 101400 20240307 -11.54 83900 20240805 6.91 93300 -3.86 20250226 88300 1.59 20250103 99300 -9.67 20240322 83900 6.91 20240805 0.13 N 004690 5000 202 억 354327 N N 1 N 00 N
5 20250318 130159 55 60.00 KOSPI 전기·가스 N N N Y 60 N 89800 -200 5 -0.22 400476850 4460 46.58 90100 90200 89600 117000 63000 90000 89793.02 8.74 0 -877 90333 90166 89933 89766 89533 90250 89850 203 27000 5000 70200 100 1 4055025 3641 3.03 0.23 12 0.11 29652.00 388962.00 101400 20240307 -11.44 83900 20240805 7.03 93300 -3.75 20250226 88300 1.70 20250103 99300 -9.57 20240322 83900 7.03 20240805 0.13 N 004690 5000 202 억 354327 N N 1 N 00 N
6 20250318 120158 55 60.00 KOSPI 전기·가스 N N N Y 60 N 89700 -300 5 -0.33 357862850 3985 41.62 90100 90200 89600 117000 63000 90000 89802.47 8.74 0 -782 90333 90166 89933 89766 89533 90250 89850 203 27000 5000 70200 100 1 4055025 3637 3.03 0.23 12 0.10 29652.00 388962.00 101400 20240307 -11.54 83900 20240805 6.91 93300 -3.86 20250226 88300 1.59 20250103 99300 -9.67 20240322 83900 6.91 20240805 0.13 N 004690 5000 202 억 354327 N N 1 N 00 N
7 20250318 110159 55 60.00 KOSPI 전기·가스 N N N Y 60 N 89900 -100 5 -0.11 268310400 2987 31.20 90100 90200 89600 117000 63000 90000 89826.05 8.74 0 -595 90333 90166 89933 89766 89533 90250 89850 203 27000 5000 70200 100 1 4055025 3645 3.03 0.23 12 0.07 29652.00 388962.00 101400 20240307 -11.34 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 354327 N N 1 N 00 N
8 20250318 100159 55 60.00 KOSPI 전기·가스 N N N Y 60 N 89800 -200 5 -0.22 89083350 990 10.34 90100 90200 89800 117000 63000 90000 89983.18 8.74 0 -190 90333 90166 89933 89766 89533 90250 89850 203 27000 5000 70200 100 1 4055025 3641 3.03 0.23 12 0.02 29652.00 388962.00 101400 20240307 -11.44 83900 20240805 7.03 93300 -3.75 20250226 88300 1.70 20250103 99300 -9.57 20240322 83900 7.03 20240805 0.13 N 004690 5000 202 억 354327 N N 1 N 00 N
9 20250318 090159 55 60.00 KOSPI 전기·가스 N N N Y 60 N 90100 100 2 0.11 90100 1 0.01 90100 90100 90100 117000 63000 90000 90100.00 8.74 0 0 90333 90166 89933 89766 89533 90250 89850 203 27000 5000 70200 100 1 4055025 3654 3.04 0.23 12 0.00 29652.00 388962.00 101400 20240307 -11.14 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 354327 N N 1 N 00 N
10 20250317 160159 55 60.00 KOSPI 전기·가스 N N N Y 60 N 90000 200 2 0.22 861215600 9572 119.65 89900 90100 89700 116700 62900 89800 89972.38 8.80 0 -2562 90933 90366 90033 89466 89133 90200 89300 203 26900 5000 70040 100 1 4055025 3650 3.04 0.23 12 0.24 29652.00 388962.00 101400 20240307 -11.24 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 356893 N N 1 N 00 N
11 20250317 150159 55 60.00 KOSPI 전기·가스 N N N Y 60 N 90100 300 2 0.33 787052500 8748 109.35 89900 90100 89700 116700 62900 89800 89969.42 8.80 0 -2380 90933 90366 90033 89466 89133 90200 89300 203 26900 5000 70040 100 1 4055025 3654 3.04 0.23 12 0.22 29652.00 388962.00 101400 20240307 -11.14 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 356893 N N 1 N 00 N
12 20250317 140159 55 60.00 KOSPI 전기·가스 N N N Y 60 N 90100 300 2 0.33 756809200 8412 105.15 89900 90100 89700 116700 62900 89800 89967.81 8.80 0 -2202 90933 90366 90033 89466 89133 90200 89300 203 26900 5000 70040 100 1 4055025 3654 3.04 0.23 12 0.21 29652.00 388962.00 101400 20240307 -11.14 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 356893 N N 1 N 00 N