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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160155,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,86200,-500,5,-0.58,368533400,4274,61.86,86000,86800,85600,112700,60700,86700,86226.81,8.29,0,-97,87833,87266,86533,85966,85233,87550,86250,203,26000,5000,67620,100,1,4055025,3495,3.45,0.21,12,0.11,24999.00,404363.00,97700,20240603,-11.77,83900,20240805,2.74,93300,-7.61,20250226,84600,1.89,20250409,97700,-11.77,20240603,83900,2.74,20240805,0.10,Y,004690,5000,202 억,,336362,N,N,292,N,00,N
20250411,150155,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,86500,-200,5,-0.23,301346000,3495,50.59,86000,86800,85600,112700,60700,86700,86222.03,8.29,0,179,87833,87266,86533,85966,85233,87550,86250,203,26000,5000,67620,100,1,4055025,3508,3.46,0.21,12,0.09,24999.00,404363.00,97700,20240603,-11.46,83900,20240805,3.10,93300,-7.29,20250226,84600,2.25,20250409,97700,-11.46,20240603,83900,3.10,20240805,0.10,Y,004690,5000,202 억,,336362,N,N,61,N,00,N
20250411,140155,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,86400,-300,5,-0.35,249834000,2899,41.96,86000,86800,85600,112700,60700,86700,86179.37,8.29,0,292,87833,87266,86533,85966,85233,87550,86250,203,26000,5000,67620,100,1,4055025,3504,3.46,0.21,12,0.07,24999.00,404363.00,97700,20240603,-11.57,83900,20240805,2.98,93300,-7.40,20250226,84600,2.13,20250409,97700,-11.57,20240603,83900,2.98,20240805,0.10,Y,004690,5000,202 억,,336362,N,N,61,N,00,N
20250411,130156,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,86400,-300,5,-0.35,162270000,1886,27.30,86000,86600,85600,112700,60700,86700,86039.24,8.29,0,400,87833,87266,86533,85966,85233,87550,86250,203,26000,5000,67620,100,1,4055025,3504,3.46,0.21,12,0.05,24999.00,404363.00,97700,20240603,-11.57,83900,20240805,2.98,93300,-7.40,20250226,84600,2.13,20250409,97700,-11.57,20240603,83900,2.98,20240805,0.10,Y,004690,5000,202 억,,336362,N,N,61,N,00,N
20250411,120156,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,86600,-100,5,-0.12,145265100,1689,24.45,86000,86600,85600,112700,60700,86700,86006.57,8.29,0,442,87833,87266,86533,85966,85233,87550,86250,203,26000,5000,67620,100,1,4055025,3512,3.46,0.21,12,0.04,24999.00,404363.00,97700,20240603,-11.36,83900,20240805,3.22,93300,-7.18,20250226,84600,2.36,20250409,97700,-11.36,20240603,83900,3.22,20240805,0.10,Y,004690,5000,202 억,,336362,N,N,61,N,00,N
20250411,110155,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,86100,-600,5,-0.69,109649100,1276,18.47,86000,86300,85600,112700,60700,86700,85931.90,8.29,0,381,87833,87266,86533,85966,85233,87550,86250,203,26000,5000,67620,100,1,4055025,3491,3.44,0.21,12,0.03,24999.00,404363.00,97700,20240603,-11.87,83900,20240805,2.62,93300,-7.72,20250226,84600,1.77,20250409,97700,-11.87,20240603,83900,2.62,20240805,0.10,Y,004690,5000,202 억,,336362,N,N,61,N,00,N
20250411,100155,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,86100,-600,5,-0.69,88167700,1026,14.85,86000,86300,85600,112700,60700,86700,85933.43,8.29,0,387,87833,87266,86533,85966,85233,87550,86250,203,26000,5000,67620,100,1,4055025,3491,3.44,0.21,12,0.03,24999.00,404363.00,97700,20240603,-11.87,83900,20240805,2.62,93300,-7.72,20250226,84600,1.77,20250409,97700,-11.87,20240603,83900,2.62,20240805,0.10,Y,004690,5000,202 억,,336362,N,N,61,N,00,N
20250411,090156,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,86700,0,3,0.00,0,0,0.00,0,0,0,112700,60700,86700,0.00,8.29,0,0,87833,87266,86533,85966,85233,87550,86250,203,26000,5000,67620,100,1,4055025,3516,3.47,0.21,12,0.00,24999.00,404363.00,97700,20240603,-11.26,83900,20240805,3.34,93300,-7.07,20250226,84600,2.48,20250409,97700,-11.26,20240603,83900,3.34,20240805,0.10,Y,004690,5000,202 억,,336362,N,N,61,N,00,N
20250410,160155,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,86700,2000,2,2.36,596866400,6909,117.88,86300,87100,85800,110100,59300,84700,86389.69,8.24,0,2368,86766,85732,85166,84132,83566,85450,83850,203,25400,5000,66060,100,1,4055025,3516,3.47,0.21,12,0.17,24999.00,404363.00,97700,20240603,-11.26,83900,20240805,3.34,93300,-7.07,20250226,84600,2.48,20250409,97700,-11.26,20240603,83900,3.34,20240805,0.09,Y,004690,5000,202 억,,333991,N,N,61,N,00,N
20250410,150155,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,86700,2000,2,2.36,567482300,6570,112.10,86300,87100,85800,110100,59300,84700,86374.78,8.24,0,2224,86766,85732,85166,84132,83566,85450,83850,203,25400,5000,66060,100,1,4055025,3516,3.47,0.21,12,0.16,24999.00,404363.00,97700,20240603,-11.26,83900,20240805,3.34,93300,-7.07,20250226,84600,2.48,20250409,97700,-11.26,20240603,83900,3.34,20240805,0.09,Y,004690,5000,202 억,,333991,N,N,1142,N,00,N
20250410,140155,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,86800,2100,2,2.48,504639000,5845,99.73,86300,87100,85800,110100,59300,84700,86336.87,8.24,0,1872,86766,85732,85166,84132,83566,85450,83850,203,25400,5000,66060,100,1,4055025,3520,3.47,0.21,12,0.14,24999.00,404363.00,97700,20240603,-11.16,83900,20240805,3.46,93300,-6.97,20250226,84600,2.60,20250409,97700,-11.16,20240603,83900,3.46,20240805,0.09,Y,004690,5000,202 억,,333991,N,N,1142,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 20250411 160155 55 60.00 KOSPI 전기·가스 N N N Y 60 N 86200 -500 5 -0.58 368533400 4274 61.86 86000 86800 85600 112700 60700 86700 86226.81 8.29 0 -97 87833 87266 86533 85966 85233 87550 86250 203 26000 5000 67620 100 1 4055025 3495 3.45 0.21 12 0.11 24999.00 404363.00 97700 20240603 -11.77 83900 20240805 2.74 93300 -7.61 20250226 84600 1.89 20250409 97700 -11.77 20240603 83900 2.74 20240805 0.10 Y 004690 5000 202 억 336362 N N 292 N 00 N
3 20250411 150155 55 60.00 KOSPI 전기·가스 N N N Y 60 N 86500 -200 5 -0.23 301346000 3495 50.59 86000 86800 85600 112700 60700 86700 86222.03 8.29 0 179 87833 87266 86533 85966 85233 87550 86250 203 26000 5000 67620 100 1 4055025 3508 3.46 0.21 12 0.09 24999.00 404363.00 97700 20240603 -11.46 83900 20240805 3.10 93300 -7.29 20250226 84600 2.25 20250409 97700 -11.46 20240603 83900 3.10 20240805 0.10 Y 004690 5000 202 억 336362 N N 61 N 00 N
4 20250411 140155 55 60.00 KOSPI 전기·가스 N N N Y 60 N 86400 -300 5 -0.35 249834000 2899 41.96 86000 86800 85600 112700 60700 86700 86179.37 8.29 0 292 87833 87266 86533 85966 85233 87550 86250 203 26000 5000 67620 100 1 4055025 3504 3.46 0.21 12 0.07 24999.00 404363.00 97700 20240603 -11.57 83900 20240805 2.98 93300 -7.40 20250226 84600 2.13 20250409 97700 -11.57 20240603 83900 2.98 20240805 0.10 Y 004690 5000 202 억 336362 N N 61 N 00 N
5 20250411 130156 55 60.00 KOSPI 전기·가스 N N N Y 60 N 86400 -300 5 -0.35 162270000 1886 27.30 86000 86600 85600 112700 60700 86700 86039.24 8.29 0 400 87833 87266 86533 85966 85233 87550 86250 203 26000 5000 67620 100 1 4055025 3504 3.46 0.21 12 0.05 24999.00 404363.00 97700 20240603 -11.57 83900 20240805 2.98 93300 -7.40 20250226 84600 2.13 20250409 97700 -11.57 20240603 83900 2.98 20240805 0.10 Y 004690 5000 202 억 336362 N N 61 N 00 N
6 20250411 120156 55 60.00 KOSPI 전기·가스 N N N Y 60 N 86600 -100 5 -0.12 145265100 1689 24.45 86000 86600 85600 112700 60700 86700 86006.57 8.29 0 442 87833 87266 86533 85966 85233 87550 86250 203 26000 5000 67620 100 1 4055025 3512 3.46 0.21 12 0.04 24999.00 404363.00 97700 20240603 -11.36 83900 20240805 3.22 93300 -7.18 20250226 84600 2.36 20250409 97700 -11.36 20240603 83900 3.22 20240805 0.10 Y 004690 5000 202 억 336362 N N 61 N 00 N
7 20250411 110155 55 60.00 KOSPI 전기·가스 N N N Y 60 N 86100 -600 5 -0.69 109649100 1276 18.47 86000 86300 85600 112700 60700 86700 85931.90 8.29 0 381 87833 87266 86533 85966 85233 87550 86250 203 26000 5000 67620 100 1 4055025 3491 3.44 0.21 12 0.03 24999.00 404363.00 97700 20240603 -11.87 83900 20240805 2.62 93300 -7.72 20250226 84600 1.77 20250409 97700 -11.87 20240603 83900 2.62 20240805 0.10 Y 004690 5000 202 억 336362 N N 61 N 00 N
8 20250411 100155 55 60.00 KOSPI 전기·가스 N N N Y 60 N 86100 -600 5 -0.69 88167700 1026 14.85 86000 86300 85600 112700 60700 86700 85933.43 8.29 0 387 87833 87266 86533 85966 85233 87550 86250 203 26000 5000 67620 100 1 4055025 3491 3.44 0.21 12 0.03 24999.00 404363.00 97700 20240603 -11.87 83900 20240805 2.62 93300 -7.72 20250226 84600 1.77 20250409 97700 -11.87 20240603 83900 2.62 20240805 0.10 Y 004690 5000 202 억 336362 N N 61 N 00 N
9 20250411 090156 55 60.00 KOSPI 전기·가스 N N N Y 60 N 86700 0 3 0.00 0 0 0.00 0 0 0 112700 60700 86700 0.00 8.29 0 0 87833 87266 86533 85966 85233 87550 86250 203 26000 5000 67620 100 1 4055025 3516 3.47 0.21 12 0.00 24999.00 404363.00 97700 20240603 -11.26 83900 20240805 3.34 93300 -7.07 20250226 84600 2.48 20250409 97700 -11.26 20240603 83900 3.34 20240805 0.10 Y 004690 5000 202 억 336362 N N 61 N 00 N
10 20250410 160155 55 60.00 KOSPI 전기·가스 N N N Y 60 N 86700 2000 2 2.36 596866400 6909 117.88 86300 87100 85800 110100 59300 84700 86389.69 8.24 0 2368 86766 85732 85166 84132 83566 85450 83850 203 25400 5000 66060 100 1 4055025 3516 3.47 0.21 12 0.17 24999.00 404363.00 97700 20240603 -11.26 83900 20240805 3.34 93300 -7.07 20250226 84600 2.48 20250409 97700 -11.26 20240603 83900 3.34 20240805 0.09 Y 004690 5000 202 억 333991 N N 61 N 00 N
11 20250410 150155 55 60.00 KOSPI 전기·가스 N N N Y 60 N 86700 2000 2 2.36 567482300 6570 112.10 86300 87100 85800 110100 59300 84700 86374.78 8.24 0 2224 86766 85732 85166 84132 83566 85450 83850 203 25400 5000 66060 100 1 4055025 3516 3.47 0.21 12 0.16 24999.00 404363.00 97700 20240603 -11.26 83900 20240805 3.34 93300 -7.07 20250226 84600 2.48 20250409 97700 -11.26 20240603 83900 3.34 20240805 0.09 Y 004690 5000 202 억 333991 N N 1142 N 00 N
12 20250410 140155 55 60.00 KOSPI 전기·가스 N N N Y 60 N 86800 2100 2 2.48 504639000 5845 99.73 86300 87100 85800 110100 59300 84700 86336.87 8.24 0 1872 86766 85732 85166 84132 83566 85450 83850 203 25400 5000 66060 100 1 4055025 3520 3.47 0.21 12 0.14 24999.00 404363.00 97700 20240603 -11.16 83900 20240805 3.46 93300 -6.97 20250226 84600 2.60 20250409 97700 -11.16 20240603 83900 3.46 20240805 0.09 Y 004690 5000 202 억 333991 N N 1142 N 00 N