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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160155,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,87100,900,2,1.04,356138500,4088,95.65,86600,87600,86300,112000,60400,86200,87118.03,8.30,0,-30,87400,86800,86200,85600,85000,87100,85900,203,25800,5000,67230,100,1,4055025,3532,3.48,0.22,12,0.10,24999.00,404363.00,97700,20240603,-10.85,83900,20240805,3.81,93300,-6.65,20250226,84600,2.96,20250409,97700,-10.85,20240603,83900,3.81,20240805,0.10,Y,004690,5000,202 억,,336381,N,N,418,N,00,N
20250414,150156,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,87200,1000,2,1.16,340116300,3904,91.34,86600,87600,86300,112000,60400,86200,87119.95,8.30,0,-97,87400,86800,86200,85600,85000,87100,85900,203,25800,5000,67230,100,1,4055025,3536,3.49,0.22,12,0.10,24999.00,404363.00,97700,20240603,-10.75,83900,20240805,3.93,93300,-6.54,20250226,84600,3.07,20250409,97700,-10.75,20240603,83900,3.93,20240805,0.10,Y,004690,5000,202 억,,336381,N,N,292,N,00,N
20250414,140155,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,87100,900,2,1.04,326955700,3753,87.81,86600,87600,86300,112000,60400,86200,87118.49,8.30,0,19,87400,86800,86200,85600,85000,87100,85900,203,25800,5000,67230,100,1,4055025,3532,3.48,0.22,12,0.09,24999.00,404363.00,97700,20240603,-10.85,83900,20240805,3.81,93300,-6.65,20250226,84600,2.96,20250409,97700,-10.85,20240603,83900,3.81,20240805,0.10,Y,004690,5000,202 억,,336381,N,N,292,N,00,N
20250414,130156,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,87100,900,2,1.04,317732300,3647,85.33,86600,87600,86300,112000,60400,86200,87121.55,8.30,0,83,87400,86800,86200,85600,85000,87100,85900,203,25800,5000,67230,100,1,4055025,3532,3.48,0.22,12,0.09,24999.00,404363.00,97700,20240603,-10.85,83900,20240805,3.81,93300,-6.65,20250226,84600,2.96,20250409,97700,-10.85,20240603,83900,3.81,20240805,0.10,Y,004690,5000,202 억,,336381,N,N,292,N,00,N
20250414,120156,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,87100,900,2,1.04,276809200,3177,74.33,86600,87600,86300,112000,60400,86200,87129.12,8.30,0,65,87400,86800,86200,85600,85000,87100,85900,203,25800,5000,67230,100,1,4055025,3532,3.48,0.22,12,0.08,24999.00,404363.00,97700,20240603,-10.85,83900,20240805,3.81,93300,-6.65,20250226,84600,2.96,20250409,97700,-10.85,20240603,83900,3.81,20240805,0.10,Y,004690,5000,202 억,,336381,N,N,292,N,00,N
20250414,110155,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,87200,1000,2,1.16,268346700,3080,72.06,86600,87600,86300,112000,60400,86200,87125.55,8.30,0,76,87400,86800,86200,85600,85000,87100,85900,203,25800,5000,67230,100,1,4055025,3536,3.49,0.22,12,0.08,24999.00,404363.00,97700,20240603,-10.75,83900,20240805,3.93,93300,-6.54,20250226,84600,3.07,20250409,97700,-10.75,20240603,83900,3.93,20240805,0.10,Y,004690,5000,202 억,,336381,N,N,292,N,00,N
20250414,100155,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,87300,1100,2,1.28,240508700,2761,64.60,86600,87600,86300,112000,60400,86200,87109.27,8.30,0,22,87400,86800,86200,85600,85000,87100,85900,203,25800,5000,67230,100,1,4055025,3540,3.49,0.22,12,0.07,24999.00,404363.00,97700,20240603,-10.64,83900,20240805,4.05,93300,-6.43,20250226,84600,3.19,20250409,97700,-10.64,20240603,83900,4.05,20240805,0.10,Y,004690,5000,202 억,,336381,N,N,292,N,00,N
20250414,090156,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,86300,100,2,0.12,1467900,17,0.40,86600,86600,86300,112000,60400,86200,86347.06,8.30,0,-12,87400,86800,86200,85600,85000,87100,85900,203,25800,5000,67230,100,1,4055025,3499,3.45,0.21,12,0.00,24999.00,404363.00,97700,20240603,-11.67,83900,20240805,2.86,93300,-7.50,20250226,84600,2.01,20250409,97700,-11.67,20240603,83900,2.86,20240805,0.10,Y,004690,5000,202 억,,336381,N,N,292,N,00,N
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
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 20250414 160155 55 60.00 KOSPI 전기·가스 N N N Y 60 N 87100 900 2 1.04 356138500 4088 95.65 86600 87600 86300 112000 60400 86200 87118.03 8.30 0 -30 87400 86800 86200 85600 85000 87100 85900 203 25800 5000 67230 100 1 4055025 3532 3.48 0.22 12 0.10 24999.00 404363.00 97700 20240603 -10.85 83900 20240805 3.81 93300 -6.65 20250226 84600 2.96 20250409 97700 -10.85 20240603 83900 3.81 20240805 0.10 Y 004690 5000 202 억 336381 N N 418 N 00 N
3 20250414 150156 55 60.00 KOSPI 전기·가스 N N N Y 60 N 87200 1000 2 1.16 340116300 3904 91.34 86600 87600 86300 112000 60400 86200 87119.95 8.30 0 -97 87400 86800 86200 85600 85000 87100 85900 203 25800 5000 67230 100 1 4055025 3536 3.49 0.22 12 0.10 24999.00 404363.00 97700 20240603 -10.75 83900 20240805 3.93 93300 -6.54 20250226 84600 3.07 20250409 97700 -10.75 20240603 83900 3.93 20240805 0.10 Y 004690 5000 202 억 336381 N N 292 N 00 N
4 20250414 140155 55 60.00 KOSPI 전기·가스 N N N Y 60 N 87100 900 2 1.04 326955700 3753 87.81 86600 87600 86300 112000 60400 86200 87118.49 8.30 0 19 87400 86800 86200 85600 85000 87100 85900 203 25800 5000 67230 100 1 4055025 3532 3.48 0.22 12 0.09 24999.00 404363.00 97700 20240603 -10.85 83900 20240805 3.81 93300 -6.65 20250226 84600 2.96 20250409 97700 -10.85 20240603 83900 3.81 20240805 0.10 Y 004690 5000 202 억 336381 N N 292 N 00 N
5 20250414 130156 55 60.00 KOSPI 전기·가스 N N N Y 60 N 87100 900 2 1.04 317732300 3647 85.33 86600 87600 86300 112000 60400 86200 87121.55 8.30 0 83 87400 86800 86200 85600 85000 87100 85900 203 25800 5000 67230 100 1 4055025 3532 3.48 0.22 12 0.09 24999.00 404363.00 97700 20240603 -10.85 83900 20240805 3.81 93300 -6.65 20250226 84600 2.96 20250409 97700 -10.85 20240603 83900 3.81 20240805 0.10 Y 004690 5000 202 억 336381 N N 292 N 00 N
6 20250414 120156 55 60.00 KOSPI 전기·가스 N N N Y 60 N 87100 900 2 1.04 276809200 3177 74.33 86600 87600 86300 112000 60400 86200 87129.12 8.30 0 65 87400 86800 86200 85600 85000 87100 85900 203 25800 5000 67230 100 1 4055025 3532 3.48 0.22 12 0.08 24999.00 404363.00 97700 20240603 -10.85 83900 20240805 3.81 93300 -6.65 20250226 84600 2.96 20250409 97700 -10.85 20240603 83900 3.81 20240805 0.10 Y 004690 5000 202 억 336381 N N 292 N 00 N
7 20250414 110155 55 60.00 KOSPI 전기·가스 N N N Y 60 N 87200 1000 2 1.16 268346700 3080 72.06 86600 87600 86300 112000 60400 86200 87125.55 8.30 0 76 87400 86800 86200 85600 85000 87100 85900 203 25800 5000 67230 100 1 4055025 3536 3.49 0.22 12 0.08 24999.00 404363.00 97700 20240603 -10.75 83900 20240805 3.93 93300 -6.54 20250226 84600 3.07 20250409 97700 -10.75 20240603 83900 3.93 20240805 0.10 Y 004690 5000 202 억 336381 N N 292 N 00 N
8 20250414 100155 55 60.00 KOSPI 전기·가스 N N N Y 60 N 87300 1100 2 1.28 240508700 2761 64.60 86600 87600 86300 112000 60400 86200 87109.27 8.30 0 22 87400 86800 86200 85600 85000 87100 85900 203 25800 5000 67230 100 1 4055025 3540 3.49 0.22 12 0.07 24999.00 404363.00 97700 20240603 -10.64 83900 20240805 4.05 93300 -6.43 20250226 84600 3.19 20250409 97700 -10.64 20240603 83900 4.05 20240805 0.10 Y 004690 5000 202 억 336381 N N 292 N 00 N
9 20250414 090156 55 60.00 KOSPI 전기·가스 N N N Y 60 N 86300 100 2 0.12 1467900 17 0.40 86600 86600 86300 112000 60400 86200 86347.06 8.30 0 -12 87400 86800 86200 85600 85000 87100 85900 203 25800 5000 67230 100 1 4055025 3499 3.45 0.21 12 0.00 24999.00 404363.00 97700 20240603 -11.67 83900 20240805 2.86 93300 -7.50 20250226 84600 2.01 20250409 97700 -11.67 20240603 83900 2.86 20240805 0.10 Y 004690 5000 202 억 336381 N N 292 N 00 N
10 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
11 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
12 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