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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160155,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90400,1100,2,1.23,867703750,9608,165.54,89000,90700,89000,116000,62600,89300,90310.54,8.36,0,3958,90166,89732,88966,88532,87766,89950,88750,203,26700,5000,69650,100,1,4055025,3666,3.62,0.22,12,0.24,24999.00,404363.00,97700,20240603,-7.47,83900,20240805,7.75,93300,-3.11,20250226,84600,6.86,20250409,97700,-7.47,20240603,83900,7.75,20240805,0.10,Y,004690,5000,202 억,,338906,N,N,309,N,00,N
20250422,150158,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90500,1200,2,1.34,799635850,8856,152.58,89000,90700,89000,116000,62600,89300,90293.12,8.36,0,3787,90166,89732,88966,88532,87766,89950,88750,203,26700,5000,69650,100,1,4055025,3670,3.62,0.22,12,0.22,24999.00,404363.00,97700,20240603,-7.37,83900,20240805,7.87,93300,-3.00,20250226,84600,6.97,20250409,97700,-7.37,20240603,83900,7.87,20240805,0.10,Y,004690,5000,202 억,,338906,N,N,426,N,00,N
20250422,140158,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90500,1200,2,1.34,737454550,8168,140.73,89000,90700,89000,116000,62600,89300,90285.82,8.36,0,3581,90166,89732,88966,88532,87766,89950,88750,203,26700,5000,69650,100,1,4055025,3670,3.62,0.22,12,0.20,24999.00,404363.00,97700,20240603,-7.37,83900,20240805,7.87,93300,-3.00,20250226,84600,6.97,20250409,97700,-7.37,20240603,83900,7.87,20240805,0.10,Y,004690,5000,202 억,,338906,N,N,426,N,00,N
20250422,130157,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90400,1100,2,1.23,704522450,7804,134.46,89000,90700,89000,116000,62600,89300,90277.10,8.36,0,3407,90166,89732,88966,88532,87766,89950,88750,203,26700,5000,69650,100,1,4055025,3666,3.62,0.22,12,0.19,24999.00,404363.00,97700,20240603,-7.47,83900,20240805,7.75,93300,-3.11,20250226,84600,6.86,20250409,97700,-7.47,20240603,83900,7.75,20240805,0.10,Y,004690,5000,202 억,,338906,N,N,426,N,00,N
20250422,120157,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90400,1100,2,1.23,650996700,7212,124.26,89000,90700,89000,116000,62600,89300,90265.77,8.36,0,2965,90166,89732,88966,88532,87766,89950,88750,203,26700,5000,69650,100,1,4055025,3666,3.62,0.22,12,0.18,24999.00,404363.00,97700,20240603,-7.47,83900,20240805,7.75,93300,-3.11,20250226,84600,6.86,20250409,97700,-7.47,20240603,83900,7.75,20240805,0.10,Y,004690,5000,202 억,,338906,N,N,426,N,00,N
20250422,110158,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90500,1200,2,1.34,566046600,6273,108.08,89000,90700,89000,116000,62600,89300,90235.39,8.36,0,2273,90166,89732,88966,88532,87766,89950,88750,203,26700,5000,69650,100,1,4055025,3670,3.62,0.22,12,0.15,24999.00,404363.00,97700,20240603,-7.37,83900,20240805,7.87,93300,-3.00,20250226,84600,6.97,20250409,97700,-7.37,20240603,83900,7.87,20240805,0.10,Y,004690,5000,202 억,,338906,N,N,426,N,00,N
20250422,100157,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90400,1100,2,1.23,299741050,3330,57.37,89000,90500,89000,116000,62600,89300,90012.33,8.36,0,710,90166,89732,88966,88532,87766,89950,88750,203,26700,5000,69650,100,1,4055025,3666,3.62,0.22,12,0.08,24999.00,404363.00,97700,20240603,-7.47,83900,20240805,7.75,93300,-3.11,20250226,84600,6.86,20250409,97700,-7.47,20240603,83900,7.75,20240805,0.10,Y,004690,5000,202 억,,338906,N,N,426,N,00,N
20250422,090158,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,89000,-300,5,-0.34,2853400,32,0.55,89000,89200,89000,116000,62600,89300,89168.75,8.36,0,0,90166,89732,88966,88532,87766,89950,88750,203,26700,5000,69650,100,1,4055025,3609,3.56,0.22,12,0.00,24999.00,404363.00,97700,20240603,-8.90,83900,20240805,6.08,93300,-4.61,20250226,84600,5.20,20250409,97700,-8.90,20240603,83900,6.08,20240805,0.10,Y,004690,5000,202 억,,338906,N,N,426,N,00,N
20250421,160155,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,89300,700,2,0.79,515805950,5804,267.47,88600,89400,88200,115100,62100,88600,88870.77,8.31,0,2096,89333,88966,88433,88066,87533,89150,88250,203,26500,5000,69100,100,1,4055025,3621,3.57,0.22,12,0.14,24999.00,404363.00,97700,20240603,-8.60,83900,20240805,6.44,93300,-4.29,20250226,84600,5.56,20250409,97700,-8.60,20240603,83900,6.44,20240805,0.10,Y,004690,5000,202 억,,336830,N,N,426,N,00,N
20250421,150157,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,89200,600,2,0.68,482102550,5426,250.05,88600,89400,88200,115100,62100,88600,88850.45,8.31,0,1825,89333,88966,88433,88066,87533,89150,88250,203,26500,5000,69100,100,1,4055025,3617,3.57,0.22,12,0.13,24999.00,404363.00,97700,20240603,-8.70,83900,20240805,6.32,93300,-4.39,20250226,84600,5.44,20250409,97700,-8.70,20240603,83900,6.32,20240805,0.10,Y,004690,5000,202 억,,336830,N,N,259,N,00,N
20250421,140158,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,88900,300,2,0.34,409344950,4610,212.44,88600,89400,88200,115100,62100,88600,88795.00,8.31,0,1684,89333,88966,88433,88066,87533,89150,88250,203,26500,5000,69100,100,1,4055025,3605,3.56,0.22,12,0.11,24999.00,404363.00,97700,20240603,-9.01,83900,20240805,5.96,93300,-4.72,20250226,84600,5.08,20250409,97700,-9.01,20240603,83900,5.96,20240805,0.10,Y,004690,5000,202 억,,336830,N,N,259,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 20250422 160155 55 60.00 KOSPI 전기·가스 N N N Y 60 N 90400 1100 2 1.23 867703750 9608 165.54 89000 90700 89000 116000 62600 89300 90310.54 8.36 0 3958 90166 89732 88966 88532 87766 89950 88750 203 26700 5000 69650 100 1 4055025 3666 3.62 0.22 12 0.24 24999.00 404363.00 97700 20240603 -7.47 83900 20240805 7.75 93300 -3.11 20250226 84600 6.86 20250409 97700 -7.47 20240603 83900 7.75 20240805 0.10 Y 004690 5000 202 억 338906 N N 309 N 00 N
3 20250422 150158 55 60.00 KOSPI 전기·가스 N N N Y 60 N 90500 1200 2 1.34 799635850 8856 152.58 89000 90700 89000 116000 62600 89300 90293.12 8.36 0 3787 90166 89732 88966 88532 87766 89950 88750 203 26700 5000 69650 100 1 4055025 3670 3.62 0.22 12 0.22 24999.00 404363.00 97700 20240603 -7.37 83900 20240805 7.87 93300 -3.00 20250226 84600 6.97 20250409 97700 -7.37 20240603 83900 7.87 20240805 0.10 Y 004690 5000 202 억 338906 N N 426 N 00 N
4 20250422 140158 55 60.00 KOSPI 전기·가스 N N N Y 60 N 90500 1200 2 1.34 737454550 8168 140.73 89000 90700 89000 116000 62600 89300 90285.82 8.36 0 3581 90166 89732 88966 88532 87766 89950 88750 203 26700 5000 69650 100 1 4055025 3670 3.62 0.22 12 0.20 24999.00 404363.00 97700 20240603 -7.37 83900 20240805 7.87 93300 -3.00 20250226 84600 6.97 20250409 97700 -7.37 20240603 83900 7.87 20240805 0.10 Y 004690 5000 202 억 338906 N N 426 N 00 N
5 20250422 130157 55 60.00 KOSPI 전기·가스 N N N Y 60 N 90400 1100 2 1.23 704522450 7804 134.46 89000 90700 89000 116000 62600 89300 90277.10 8.36 0 3407 90166 89732 88966 88532 87766 89950 88750 203 26700 5000 69650 100 1 4055025 3666 3.62 0.22 12 0.19 24999.00 404363.00 97700 20240603 -7.47 83900 20240805 7.75 93300 -3.11 20250226 84600 6.86 20250409 97700 -7.47 20240603 83900 7.75 20240805 0.10 Y 004690 5000 202 억 338906 N N 426 N 00 N
6 20250422 120157 55 60.00 KOSPI 전기·가스 N N N Y 60 N 90400 1100 2 1.23 650996700 7212 124.26 89000 90700 89000 116000 62600 89300 90265.77 8.36 0 2965 90166 89732 88966 88532 87766 89950 88750 203 26700 5000 69650 100 1 4055025 3666 3.62 0.22 12 0.18 24999.00 404363.00 97700 20240603 -7.47 83900 20240805 7.75 93300 -3.11 20250226 84600 6.86 20250409 97700 -7.47 20240603 83900 7.75 20240805 0.10 Y 004690 5000 202 억 338906 N N 426 N 00 N
7 20250422 110158 55 60.00 KOSPI 전기·가스 N N N Y 60 N 90500 1200 2 1.34 566046600 6273 108.08 89000 90700 89000 116000 62600 89300 90235.39 8.36 0 2273 90166 89732 88966 88532 87766 89950 88750 203 26700 5000 69650 100 1 4055025 3670 3.62 0.22 12 0.15 24999.00 404363.00 97700 20240603 -7.37 83900 20240805 7.87 93300 -3.00 20250226 84600 6.97 20250409 97700 -7.37 20240603 83900 7.87 20240805 0.10 Y 004690 5000 202 억 338906 N N 426 N 00 N
8 20250422 100157 55 60.00 KOSPI 전기·가스 N N N Y 60 N 90400 1100 2 1.23 299741050 3330 57.37 89000 90500 89000 116000 62600 89300 90012.33 8.36 0 710 90166 89732 88966 88532 87766 89950 88750 203 26700 5000 69650 100 1 4055025 3666 3.62 0.22 12 0.08 24999.00 404363.00 97700 20240603 -7.47 83900 20240805 7.75 93300 -3.11 20250226 84600 6.86 20250409 97700 -7.47 20240603 83900 7.75 20240805 0.10 Y 004690 5000 202 억 338906 N N 426 N 00 N
9 20250422 090158 55 60.00 KOSPI 전기·가스 N N N Y 60 N 89000 -300 5 -0.34 2853400 32 0.55 89000 89200 89000 116000 62600 89300 89168.75 8.36 0 0 90166 89732 88966 88532 87766 89950 88750 203 26700 5000 69650 100 1 4055025 3609 3.56 0.22 12 0.00 24999.00 404363.00 97700 20240603 -8.90 83900 20240805 6.08 93300 -4.61 20250226 84600 5.20 20250409 97700 -8.90 20240603 83900 6.08 20240805 0.10 Y 004690 5000 202 억 338906 N N 426 N 00 N
10 20250421 160155 55 60.00 KOSPI 전기·가스 N N N Y 60 N 89300 700 2 0.79 515805950 5804 267.47 88600 89400 88200 115100 62100 88600 88870.77 8.31 0 2096 89333 88966 88433 88066 87533 89150 88250 203 26500 5000 69100 100 1 4055025 3621 3.57 0.22 12 0.14 24999.00 404363.00 97700 20240603 -8.60 83900 20240805 6.44 93300 -4.29 20250226 84600 5.56 20250409 97700 -8.60 20240603 83900 6.44 20240805 0.10 Y 004690 5000 202 억 336830 N N 426 N 00 N
11 20250421 150157 55 60.00 KOSPI 전기·가스 N N N Y 60 N 89200 600 2 0.68 482102550 5426 250.05 88600 89400 88200 115100 62100 88600 88850.45 8.31 0 1825 89333 88966 88433 88066 87533 89150 88250 203 26500 5000 69100 100 1 4055025 3617 3.57 0.22 12 0.13 24999.00 404363.00 97700 20240603 -8.70 83900 20240805 6.32 93300 -4.39 20250226 84600 5.44 20250409 97700 -8.70 20240603 83900 6.32 20240805 0.10 Y 004690 5000 202 억 336830 N N 259 N 00 N
12 20250421 140158 55 60.00 KOSPI 전기·가스 N N N Y 60 N 88900 300 2 0.34 409344950 4610 212.44 88600 89400 88200 115100 62100 88600 88795.00 8.31 0 1684 89333 88966 88433 88066 87533 89150 88250 203 26500 5000 69100 100 1 4055025 3605 3.56 0.22 12 0.11 24999.00 404363.00 97700 20240603 -9.01 83900 20240805 5.96 93300 -4.72 20250226 84600 5.08 20250409 97700 -9.01 20240603 83900 5.96 20240805 0.10 Y 004690 5000 202 억 336830 N N 259 N 00 N