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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130159,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90000,200,2,0.22,364497400,4053,50.66,89900,90100,89700,116700,62900,89800,89932.74,8.80,0,-2035,90933,90366,90033,89466,89133,90200,89300,203,26900,5000,70040,100,1,4055025,3650,3.04,0.23,12,0.10,29652.00,388962.00,101400,20240307,-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
20250317,120158,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90000,200,2,0.22,349278900,3884,48.55,89900,90100,89700,116700,62900,89800,89927.63,8.80,0,-1987,90933,90366,90033,89466,89133,90200,89300,203,26900,5000,70040,100,1,4055025,3650,3.04,0.23,12,0.10,29652.00,388962.00,101400,20240307,-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
20250317,110158,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90100,300,2,0.33,273327600,3040,38.00,89900,90100,89700,116700,62900,89800,89910.39,8.80,0,-1248,90933,90366,90033,89466,89133,90200,89300,203,26900,5000,70040,100,1,4055025,3654,3.04,0.23,12,0.07,29652.00,388962.00,101400,20240307,-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
20250317,100200,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,89800,0,3,0.00,132789950,1478,18.48,89900,90100,89700,116700,62900,89800,89844.35,8.80,0,-220,90933,90366,90033,89466,89133,90200,89300,203,26900,5000,70040,100,1,4055025,3641,3.03,0.23,12,0.04,29652.00,388962.00,101400,20240307,-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,,356893,N,N,1,N,00,N
20250317,090159,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90100,300,2,0.33,899200,10,0.12,89900,90100,89900,116700,62900,89800,89920.00,8.80,0,-2,90933,90366,90033,89466,89133,90200,89300,203,26900,5000,70040,100,1,4055025,3654,3.04,0.23,12,0.00,29652.00,388962.00,101400,20240307,-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,,356893,N,N,1,N,00,N
20250314,160158,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,89800,-500,5,-0.55,720097200,8000,176.06,90600,90600,89700,117300,63300,90300,90012.95,8.85,0,-1821,91566,90932,90466,89832,89366,91250,90150,203,27000,5000,70430,100,1,4055025,3641,3.03,0.23,12,0.20,29652.00,388962.00,101700,20240304,-11.70,83900,20240805,7.03,93300,-3.75,20250226,88300,1.70,20250103,99300,-9.57,20240322,83900,7.03,20240805,0.12,N,004690,5000,202 억,,358718,N,N,1,N,00,N
20250314,150159,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,89900,-400,5,-0.44,665827700,7396,162.76,90600,90600,89700,117300,63300,90300,90025.38,8.85,0,-1579,91566,90932,90466,89832,89366,91250,90150,203,27000,5000,70430,100,1,4055025,3645,3.03,0.23,12,0.18,29652.00,388962.00,101700,20240304,-11.60,83900,20240805,7.15,93300,-3.64,20250226,88300,1.81,20250103,99300,-9.47,20240322,83900,7.15,20240805,0.12,N,004690,5000,202 억,,358718,N,N,14,N,00,N
20250314,140158,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90000,-300,5,-0.33,588898800,6540,143.93,90600,90600,89700,117300,63300,90300,90045.69,8.85,0,-1152,91566,90932,90466,89832,89366,91250,90150,203,27000,5000,70430,100,1,4055025,3650,3.04,0.23,12,0.16,29652.00,388962.00,101700,20240304,-11.50,83900,20240805,7.27,93300,-3.54,20250226,88300,1.93,20250103,99300,-9.37,20240322,83900,7.27,20240805,0.12,N,004690,5000,202 억,,358718,N,N,14,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 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
3 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
4 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
5 20250317 130159 55 60.00 KOSPI 전기·가스 N N N Y 60 N 90000 200 2 0.22 364497400 4053 50.66 89900 90100 89700 116700 62900 89800 89932.74 8.80 0 -2035 90933 90366 90033 89466 89133 90200 89300 203 26900 5000 70040 100 1 4055025 3650 3.04 0.23 12 0.10 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
6 20250317 120158 55 60.00 KOSPI 전기·가스 N N N Y 60 N 90000 200 2 0.22 349278900 3884 48.55 89900 90100 89700 116700 62900 89800 89927.63 8.80 0 -1987 90933 90366 90033 89466 89133 90200 89300 203 26900 5000 70040 100 1 4055025 3650 3.04 0.23 12 0.10 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
7 20250317 110158 55 60.00 KOSPI 전기·가스 N N N Y 60 N 90100 300 2 0.33 273327600 3040 38.00 89900 90100 89700 116700 62900 89800 89910.39 8.80 0 -1248 90933 90366 90033 89466 89133 90200 89300 203 26900 5000 70040 100 1 4055025 3654 3.04 0.23 12 0.07 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
8 20250317 100200 55 60.00 KOSPI 전기·가스 N N N Y 60 N 89800 0 3 0.00 132789950 1478 18.48 89900 90100 89700 116700 62900 89800 89844.35 8.80 0 -220 90933 90366 90033 89466 89133 90200 89300 203 26900 5000 70040 100 1 4055025 3641 3.03 0.23 12 0.04 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 356893 N N 1 N 00 N
9 20250317 090159 55 60.00 KOSPI 전기·가스 N N N Y 60 N 90100 300 2 0.33 899200 10 0.12 89900 90100 89900 116700 62900 89800 89920.00 8.80 0 -2 90933 90366 90033 89466 89133 90200 89300 203 26900 5000 70040 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 356893 N N 1 N 00 N
10 20250314 160158 55 60.00 KOSPI 전기·가스 N N N Y 60 N 89800 -500 5 -0.55 720097200 8000 176.06 90600 90600 89700 117300 63300 90300 90012.95 8.85 0 -1821 91566 90932 90466 89832 89366 91250 90150 203 27000 5000 70430 100 1 4055025 3641 3.03 0.23 12 0.20 29652.00 388962.00 101700 20240304 -11.70 83900 20240805 7.03 93300 -3.75 20250226 88300 1.70 20250103 99300 -9.57 20240322 83900 7.03 20240805 0.12 N 004690 5000 202 억 358718 N N 1 N 00 N
11 20250314 150159 55 60.00 KOSPI 전기·가스 N N N Y 60 N 89900 -400 5 -0.44 665827700 7396 162.76 90600 90600 89700 117300 63300 90300 90025.38 8.85 0 -1579 91566 90932 90466 89832 89366 91250 90150 203 27000 5000 70430 100 1 4055025 3645 3.03 0.23 12 0.18 29652.00 388962.00 101700 20240304 -11.60 83900 20240805 7.15 93300 -3.64 20250226 88300 1.81 20250103 99300 -9.47 20240322 83900 7.15 20240805 0.12 N 004690 5000 202 억 358718 N N 14 N 00 N
12 20250314 140158 55 60.00 KOSPI 전기·가스 N N N Y 60 N 90000 -300 5 -0.33 588898800 6540 143.93 90600 90600 89700 117300 63300 90300 90045.69 8.85 0 -1152 91566 90932 90466 89832 89366 91250 90150 203 27000 5000 70430 100 1 4055025 3650 3.04 0.23 12 0.16 29652.00 388962.00 101700 20240304 -11.50 83900 20240805 7.27 93300 -3.54 20250226 88300 1.93 20250103 99300 -9.37 20240322 83900 7.27 20240805 0.12 N 004690 5000 202 억 358718 N N 14 N 00 N