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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004690/price/prices-20250401.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
20250407,160152,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,85300,-1700,5,-1.95,992692500,11631,128.63,85900,86000,84900,113100,60900,87000,85348.85,8.21,0,2599,89066,88032,86766,85732,84466,88550,86250,203,26100,5000,67860,100,1,4055025,3459,3.41,0.21,12,0.29,24999.00,404363.00,98700,20240326,-13.58,83900,20240805,1.67,93300,-8.57,20250226,84900,0.47,20250407,97700,-12.69,20240603,83900,1.67,20240805,0.10,Y,004690,5000,202 억,,333102,N,N,821,N,00,N
20250407,150154,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,85500,-1500,5,-1.72,973239900,11403,126.11,85900,86000,84900,113100,60900,87000,85349.46,8.21,0,2619,89066,88032,86766,85732,84466,88550,86250,203,26100,5000,67860,100,1,4055025,3467,3.42,0.21,12,0.28,24999.00,404363.00,98700,20240326,-13.37,83900,20240805,1.91,93300,-8.36,20250226,84900,0.71,20250407,97700,-12.49,20240603,83900,1.91,20240805,0.10,Y,004690,5000,202 억,,333102,N,N,1151,N,00,N
20250407,140153,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,85600,-1400,5,-1.61,887570500,10399,115.01,85900,86000,84900,113100,60900,87000,85351.52,8.21,0,2307,89066,88032,86766,85732,84466,88550,86250,203,26100,5000,67860,100,1,4055025,3471,3.42,0.21,12,0.26,24999.00,404363.00,98700,20240326,-13.27,83900,20240805,2.03,93300,-8.25,20250226,84900,0.82,20250407,97700,-12.38,20240603,83900,2.03,20240805,0.10,Y,004690,5000,202 억,,333102,N,N,1151,N,00,N
20250407,130152,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,85200,-1800,5,-2.07,800003000,9374,103.67,85900,86000,84900,113100,60900,87000,85342.76,8.21,0,2226,89066,88032,86766,85732,84466,88550,86250,203,26100,5000,67860,100,1,4055025,3455,3.41,0.21,12,0.23,24999.00,404363.00,98700,20240326,-13.68,83900,20240805,1.55,93300,-8.68,20250226,84900,0.35,20250407,97700,-12.79,20240603,83900,1.55,20240805,0.10,Y,004690,5000,202 억,,333102,N,N,1151,N,00,N
20250407,120153,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,85600,-1400,5,-1.61,744673300,8725,96.49,85900,86000,84900,113100,60900,87000,85349.38,8.21,0,1981,89066,88032,86766,85732,84466,88550,86250,203,26100,5000,67860,100,1,4055025,3471,3.42,0.21,12,0.22,24999.00,404363.00,98700,20240326,-13.27,83900,20240805,2.03,93300,-8.25,20250226,84900,0.82,20250407,97700,-12.38,20240603,83900,2.03,20240805,0.10,Y,004690,5000,202 억,,333102,N,N,1151,N,00,N
20250407,110153,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,85600,-1400,5,-1.61,663682300,7776,86.00,85900,86000,84900,113100,60900,87000,85350.09,8.21,0,1523,89066,88032,86766,85732,84466,88550,86250,203,26100,5000,67860,100,1,4055025,3471,3.42,0.21,12,0.19,24999.00,404363.00,98700,20240326,-13.27,83900,20240805,2.03,93300,-8.25,20250226,84900,0.82,20250407,97700,-12.38,20240603,83900,2.03,20240805,0.10,Y,004690,5000,202 억,,333102,N,N,1151,N,00,N
20250407,100153,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,85100,-1900,5,-2.18,546614100,6402,70.80,85900,86000,84900,113100,60900,87000,85381.77,8.21,0,1178,89066,88032,86766,85732,84466,88550,86250,203,26100,5000,67860,100,1,4055025,3451,3.40,0.21,12,0.16,24999.00,404363.00,98700,20240326,-13.78,83900,20240805,1.43,93300,-8.79,20250226,84900,0.24,20250407,97700,-12.90,20240603,83900,1.43,20240805,0.10,Y,004690,5000,202 억,,333102,N,N,1151,N,00,N
20250407,090152,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,85800,-1200,5,-1.38,16453700,192,2.12,85900,85900,85500,113100,60900,87000,85696.35,8.21,0,-130,89066,88032,86766,85732,84466,88550,86250,203,26100,5000,67860,100,1,4055025,3479,3.43,0.21,12,0.00,24999.00,404363.00,98700,20240326,-13.07,83900,20240805,2.26,93300,-8.04,20250226,85500,0.35,20250407,97700,-12.18,20240603,83900,2.26,20240805,0.10,Y,004690,5000,202 억,,333102,N,N,1151,N,00,N
20250404,160153,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,87000,900,2,1.05,785048200,9042,90.19,85500,87800,85500,111900,60300,86100,86822.41,8.15,0,1519,86700,86400,86000,85700,85300,86200,85500,203,25800,5000,67150,100,1,4055025,3528,3.48,0.22,12,0.22,24999.00,404363.00,98700,20240326,-11.85,83900,20240805,3.69,93300,-6.75,20250226,85500,1.75,20250404,97700,-10.95,20240603,83900,3.69,20240805,0.09,Y,004690,5000,202 억,,330326,N,N,1151,N,00,N
20250404,150153,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,86800,700,2,0.81,751650700,8658,86.36,85500,87800,85500,111900,60300,86100,86815.74,8.15,0,1546,86700,86400,86000,85700,85300,86200,85500,203,25800,5000,67150,100,1,4055025,3520,3.47,0.21,12,0.21,24999.00,404363.00,98700,20240326,-12.06,83900,20240805,3.46,93300,-6.97,20250226,85500,1.52,20250404,97700,-11.16,20240603,83900,3.46,20240805,0.09,Y,004690,5000,202 억,,330326,N,N,2515,N,00,N
20250404,140154,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,86700,600,2,0.70,706818700,8141,81.21,85500,87800,85500,111900,60300,86100,86822.10,8.15,0,1697,86700,86400,86000,85700,85300,86200,85500,203,25800,5000,67150,100,1,4055025,3516,3.47,0.21,12,0.20,24999.00,404363.00,98700,20240326,-12.16,83900,20240805,3.34,93300,-7.07,20250226,85500,1.40,20250404,97700,-11.26,20240603,83900,3.34,20240805,0.09,Y,004690,5000,202 억,,330326,N,N,2515,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 20250407 160152 55 60.00 KOSPI 전기·가스 N N N Y 60 N 85300 -1700 5 -1.95 992692500 11631 128.63 85900 86000 84900 113100 60900 87000 85348.85 8.21 0 2599 89066 88032 86766 85732 84466 88550 86250 203 26100 5000 67860 100 1 4055025 3459 3.41 0.21 12 0.29 24999.00 404363.00 98700 20240326 -13.58 83900 20240805 1.67 93300 -8.57 20250226 84900 0.47 20250407 97700 -12.69 20240603 83900 1.67 20240805 0.10 Y 004690 5000 202 억 333102 N N 821 N 00 N
3 20250407 150154 55 60.00 KOSPI 전기·가스 N N N Y 60 N 85500 -1500 5 -1.72 973239900 11403 126.11 85900 86000 84900 113100 60900 87000 85349.46 8.21 0 2619 89066 88032 86766 85732 84466 88550 86250 203 26100 5000 67860 100 1 4055025 3467 3.42 0.21 12 0.28 24999.00 404363.00 98700 20240326 -13.37 83900 20240805 1.91 93300 -8.36 20250226 84900 0.71 20250407 97700 -12.49 20240603 83900 1.91 20240805 0.10 Y 004690 5000 202 억 333102 N N 1151 N 00 N
4 20250407 140153 55 60.00 KOSPI 전기·가스 N N N Y 60 N 85600 -1400 5 -1.61 887570500 10399 115.01 85900 86000 84900 113100 60900 87000 85351.52 8.21 0 2307 89066 88032 86766 85732 84466 88550 86250 203 26100 5000 67860 100 1 4055025 3471 3.42 0.21 12 0.26 24999.00 404363.00 98700 20240326 -13.27 83900 20240805 2.03 93300 -8.25 20250226 84900 0.82 20250407 97700 -12.38 20240603 83900 2.03 20240805 0.10 Y 004690 5000 202 억 333102 N N 1151 N 00 N
5 20250407 130152 55 60.00 KOSPI 전기·가스 N N N Y 60 N 85200 -1800 5 -2.07 800003000 9374 103.67 85900 86000 84900 113100 60900 87000 85342.76 8.21 0 2226 89066 88032 86766 85732 84466 88550 86250 203 26100 5000 67860 100 1 4055025 3455 3.41 0.21 12 0.23 24999.00 404363.00 98700 20240326 -13.68 83900 20240805 1.55 93300 -8.68 20250226 84900 0.35 20250407 97700 -12.79 20240603 83900 1.55 20240805 0.10 Y 004690 5000 202 억 333102 N N 1151 N 00 N
6 20250407 120153 55 60.00 KOSPI 전기·가스 N N N Y 60 N 85600 -1400 5 -1.61 744673300 8725 96.49 85900 86000 84900 113100 60900 87000 85349.38 8.21 0 1981 89066 88032 86766 85732 84466 88550 86250 203 26100 5000 67860 100 1 4055025 3471 3.42 0.21 12 0.22 24999.00 404363.00 98700 20240326 -13.27 83900 20240805 2.03 93300 -8.25 20250226 84900 0.82 20250407 97700 -12.38 20240603 83900 2.03 20240805 0.10 Y 004690 5000 202 억 333102 N N 1151 N 00 N
7 20250407 110153 55 60.00 KOSPI 전기·가스 N N N Y 60 N 85600 -1400 5 -1.61 663682300 7776 86.00 85900 86000 84900 113100 60900 87000 85350.09 8.21 0 1523 89066 88032 86766 85732 84466 88550 86250 203 26100 5000 67860 100 1 4055025 3471 3.42 0.21 12 0.19 24999.00 404363.00 98700 20240326 -13.27 83900 20240805 2.03 93300 -8.25 20250226 84900 0.82 20250407 97700 -12.38 20240603 83900 2.03 20240805 0.10 Y 004690 5000 202 억 333102 N N 1151 N 00 N
8 20250407 100153 55 60.00 KOSPI 전기·가스 N N N Y 60 N 85100 -1900 5 -2.18 546614100 6402 70.80 85900 86000 84900 113100 60900 87000 85381.77 8.21 0 1178 89066 88032 86766 85732 84466 88550 86250 203 26100 5000 67860 100 1 4055025 3451 3.40 0.21 12 0.16 24999.00 404363.00 98700 20240326 -13.78 83900 20240805 1.43 93300 -8.79 20250226 84900 0.24 20250407 97700 -12.90 20240603 83900 1.43 20240805 0.10 Y 004690 5000 202 억 333102 N N 1151 N 00 N
9 20250407 090152 55 60.00 KOSPI 전기·가스 N N N Y 60 N 85800 -1200 5 -1.38 16453700 192 2.12 85900 85900 85500 113100 60900 87000 85696.35 8.21 0 -130 89066 88032 86766 85732 84466 88550 86250 203 26100 5000 67860 100 1 4055025 3479 3.43 0.21 12 0.00 24999.00 404363.00 98700 20240326 -13.07 83900 20240805 2.26 93300 -8.04 20250226 85500 0.35 20250407 97700 -12.18 20240603 83900 2.26 20240805 0.10 Y 004690 5000 202 억 333102 N N 1151 N 00 N
10 20250404 160153 55 60.00 KOSPI 전기·가스 N N N Y 60 N 87000 900 2 1.05 785048200 9042 90.19 85500 87800 85500 111900 60300 86100 86822.41 8.15 0 1519 86700 86400 86000 85700 85300 86200 85500 203 25800 5000 67150 100 1 4055025 3528 3.48 0.22 12 0.22 24999.00 404363.00 98700 20240326 -11.85 83900 20240805 3.69 93300 -6.75 20250226 85500 1.75 20250404 97700 -10.95 20240603 83900 3.69 20240805 0.09 Y 004690 5000 202 억 330326 N N 1151 N 00 N
11 20250404 150153 55 60.00 KOSPI 전기·가스 N N N Y 60 N 86800 700 2 0.81 751650700 8658 86.36 85500 87800 85500 111900 60300 86100 86815.74 8.15 0 1546 86700 86400 86000 85700 85300 86200 85500 203 25800 5000 67150 100 1 4055025 3520 3.47 0.21 12 0.21 24999.00 404363.00 98700 20240326 -12.06 83900 20240805 3.46 93300 -6.97 20250226 85500 1.52 20250404 97700 -11.16 20240603 83900 3.46 20240805 0.09 Y 004690 5000 202 억 330326 N N 2515 N 00 N
12 20250404 140154 55 60.00 KOSPI 전기·가스 N N N Y 60 N 86700 600 2 0.70 706818700 8141 81.21 85500 87800 85500 111900 60300 86100 86822.10 8.15 0 1697 86700 86400 86000 85700 85300 86200 85500 203 25800 5000 67150 100 1 4055025 3516 3.47 0.21 12 0.20 24999.00 404363.00 98700 20240326 -12.16 83900 20240805 3.34 93300 -7.07 20250226 85500 1.40 20250404 97700 -11.26 20240603 83900 3.34 20240805 0.09 Y 004690 5000 202 억 330326 N N 2515 N 00 N