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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004690/price/prices-20250201.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
20250219,160158,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90400,400,2,0.44,431719100,4773,60.83,90000,90700,90000,117000,63000,90000,90450.26,8.60,0,160,90600,90300,90000,89700,89400,90450,89850,203,27000,5000,70200,100,1,4055025,3666,3.05,0.23,12,0.12,29652.00,388962.00,109200,20240220,-17.22,83900,20240805,7.75,91900,-1.63,20250108,88300,2.38,20250103,109200,-17.22,20240220,83900,7.75,20240805,0.05,N,004690,5000,202 억,,348591,N,N,4,N,00,N
20250219,150200,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90200,200,2,0.22,399315000,4414,56.25,90000,90700,90000,117000,63000,90000,90465.56,8.60,0,18,90600,90300,90000,89700,89400,90450,89850,203,27000,5000,70200,100,1,4055025,3658,3.04,0.23,12,0.11,29652.00,388962.00,109200,20240220,-17.40,83900,20240805,7.51,91900,-1.85,20250108,88300,2.15,20250103,109200,-17.40,20240220,83900,7.51,20240805,0.05,N,004690,5000,202 억,,348591,N,N,0,N,00,N
20250219,140159,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90500,500,2,0.56,334079400,3692,47.05,90000,90700,90000,117000,63000,90000,90487.38,8.60,0,-335,90600,90300,90000,89700,89400,90450,89850,203,27000,5000,70200,100,1,4055025,3670,3.05,0.23,12,0.09,29652.00,388962.00,109200,20240220,-17.12,83900,20240805,7.87,91900,-1.52,20250108,88300,2.49,20250103,109200,-17.12,20240220,83900,7.87,20240805,0.05,N,004690,5000,202 억,,348591,N,N,0,N,00,N
20250219,130159,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90600,600,2,0.67,288694900,3191,40.67,90000,90700,90000,117000,63000,90000,90471.61,8.60,0,-317,90600,90300,90000,89700,89400,90450,89850,203,27000,5000,70200,100,1,4055025,3674,3.06,0.23,12,0.08,29652.00,388962.00,109200,20240220,-17.03,83900,20240805,7.99,91900,-1.41,20250108,88300,2.60,20250103,109200,-17.03,20240220,83900,7.99,20240805,0.05,N,004690,5000,202 억,,348591,N,N,0,N,00,N
20250219,120159,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90300,300,2,0.33,271056700,2996,38.18,90000,90700,90000,117000,63000,90000,90472.86,8.60,0,-258,90600,90300,90000,89700,89400,90450,89850,203,27000,5000,70200,100,1,4055025,3662,3.05,0.23,12,0.07,29652.00,388962.00,109200,20240220,-17.31,83900,20240805,7.63,91900,-1.74,20250108,88300,2.27,20250103,109200,-17.31,20240220,83900,7.63,20240805,0.05,N,004690,5000,202 억,,348591,N,N,0,N,00,N
20250219,110159,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90600,600,2,0.67,251881600,2784,35.48,90000,90700,90000,117000,63000,90000,90474.71,8.60,0,-210,90600,90300,90000,89700,89400,90450,89850,203,27000,5000,70200,100,1,4055025,3674,3.06,0.23,12,0.07,29652.00,388962.00,109200,20240220,-17.03,83900,20240805,7.99,91900,-1.41,20250108,88300,2.60,20250103,109200,-17.03,20240220,83900,7.99,20240805,0.05,N,004690,5000,202 억,,348591,N,N,0,N,00,N
20250219,100159,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90400,400,2,0.44,155776700,1721,21.93,90000,90700,90000,117000,63000,90000,90515.22,8.60,0,-255,90600,90300,90000,89700,89400,90450,89850,203,27000,5000,70200,100,1,4055025,3666,3.05,0.23,12,0.04,29652.00,388962.00,109200,20240220,-17.22,83900,20240805,7.75,91900,-1.63,20250108,88300,2.38,20250103,109200,-17.22,20240220,83900,7.75,20240805,0.05,N,004690,5000,202 억,,348591,N,N,0,N,00,N
20250219,090159,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90000,0,3,0.00,540000,6,0.08,90000,90000,90000,117000,63000,90000,90000.00,8.60,0,-4,90600,90300,90000,89700,89400,90450,89850,203,27000,5000,70200,100,1,4055025,3650,3.04,0.23,12,0.00,29652.00,388962.00,109200,20240220,-17.58,83900,20240805,7.27,91900,-2.07,20250108,88300,1.93,20250103,109200,-17.58,20240220,83900,7.27,20240805,0.05,N,004690,5000,202 억,,348591,N,N,0,N,00,N
20250218,160159,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90000,200,2,0.22,704925300,7833,170.47,89700,90300,89700,116700,62900,89800,89994.29,8.57,0,1145,90533,90166,89933,89566,89333,90050,89450,203,26900,5000,70040,100,1,4055025,3650,3.04,0.23,12,0.19,29652.00,388962.00,109200,20240220,-17.58,83900,20240805,7.27,91900,-2.07,20250108,88300,1.93,20250103,109200,-17.58,20240220,83900,7.27,20240805,0.05,N,004690,5000,202 억,,347641,N,N,0,N,00,N
20250218,150159,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90200,400,2,0.45,578345900,6427,139.87,89700,90300,89700,116700,62900,89800,89986.91,8.57,0,1663,90533,90166,89933,89566,89333,90050,89450,203,26900,5000,70040,100,1,4055025,3658,3.04,0.23,12,0.16,29652.00,388962.00,109200,20240220,-17.40,83900,20240805,7.51,91900,-1.85,20250108,88300,2.15,20250103,109200,-17.40,20240220,83900,7.51,20240805,0.05,N,004690,5000,202 억,,347641,N,N,0,N,00,N
20250218,140159,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90100,300,2,0.33,514821600,5722,124.53,89700,90300,89700,116700,62900,89800,89972.32,8.57,0,1369,90533,90166,89933,89566,89333,90050,89450,203,26900,5000,70040,100,1,4055025,3654,3.04,0.23,12,0.14,29652.00,388962.00,109200,20240220,-17.49,83900,20240805,7.39,91900,-1.96,20250108,88300,2.04,20250103,109200,-17.49,20240220,83900,7.39,20240805,0.05,N,004690,5000,202 억,,347641,N,N,0,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 20250219 160158 55 60.00 KOSPI 전기·가스 N N N Y 60 N 90400 400 2 0.44 431719100 4773 60.83 90000 90700 90000 117000 63000 90000 90450.26 8.60 0 160 90600 90300 90000 89700 89400 90450 89850 203 27000 5000 70200 100 1 4055025 3666 3.05 0.23 12 0.12 29652.00 388962.00 109200 20240220 -17.22 83900 20240805 7.75 91900 -1.63 20250108 88300 2.38 20250103 109200 -17.22 20240220 83900 7.75 20240805 0.05 N 004690 5000 202 억 348591 N N 4 N 00 N
3 20250219 150200 55 60.00 KOSPI 전기·가스 N N N Y 60 N 90200 200 2 0.22 399315000 4414 56.25 90000 90700 90000 117000 63000 90000 90465.56 8.60 0 18 90600 90300 90000 89700 89400 90450 89850 203 27000 5000 70200 100 1 4055025 3658 3.04 0.23 12 0.11 29652.00 388962.00 109200 20240220 -17.40 83900 20240805 7.51 91900 -1.85 20250108 88300 2.15 20250103 109200 -17.40 20240220 83900 7.51 20240805 0.05 N 004690 5000 202 억 348591 N N 0 N 00 N
4 20250219 140159 55 60.00 KOSPI 전기·가스 N N N Y 60 N 90500 500 2 0.56 334079400 3692 47.05 90000 90700 90000 117000 63000 90000 90487.38 8.60 0 -335 90600 90300 90000 89700 89400 90450 89850 203 27000 5000 70200 100 1 4055025 3670 3.05 0.23 12 0.09 29652.00 388962.00 109200 20240220 -17.12 83900 20240805 7.87 91900 -1.52 20250108 88300 2.49 20250103 109200 -17.12 20240220 83900 7.87 20240805 0.05 N 004690 5000 202 억 348591 N N 0 N 00 N
5 20250219 130159 55 60.00 KOSPI 전기·가스 N N N Y 60 N 90600 600 2 0.67 288694900 3191 40.67 90000 90700 90000 117000 63000 90000 90471.61 8.60 0 -317 90600 90300 90000 89700 89400 90450 89850 203 27000 5000 70200 100 1 4055025 3674 3.06 0.23 12 0.08 29652.00 388962.00 109200 20240220 -17.03 83900 20240805 7.99 91900 -1.41 20250108 88300 2.60 20250103 109200 -17.03 20240220 83900 7.99 20240805 0.05 N 004690 5000 202 억 348591 N N 0 N 00 N
6 20250219 120159 55 60.00 KOSPI 전기·가스 N N N Y 60 N 90300 300 2 0.33 271056700 2996 38.18 90000 90700 90000 117000 63000 90000 90472.86 8.60 0 -258 90600 90300 90000 89700 89400 90450 89850 203 27000 5000 70200 100 1 4055025 3662 3.05 0.23 12 0.07 29652.00 388962.00 109200 20240220 -17.31 83900 20240805 7.63 91900 -1.74 20250108 88300 2.27 20250103 109200 -17.31 20240220 83900 7.63 20240805 0.05 N 004690 5000 202 억 348591 N N 0 N 00 N
7 20250219 110159 55 60.00 KOSPI 전기·가스 N N N Y 60 N 90600 600 2 0.67 251881600 2784 35.48 90000 90700 90000 117000 63000 90000 90474.71 8.60 0 -210 90600 90300 90000 89700 89400 90450 89850 203 27000 5000 70200 100 1 4055025 3674 3.06 0.23 12 0.07 29652.00 388962.00 109200 20240220 -17.03 83900 20240805 7.99 91900 -1.41 20250108 88300 2.60 20250103 109200 -17.03 20240220 83900 7.99 20240805 0.05 N 004690 5000 202 억 348591 N N 0 N 00 N
8 20250219 100159 55 60.00 KOSPI 전기·가스 N N N Y 60 N 90400 400 2 0.44 155776700 1721 21.93 90000 90700 90000 117000 63000 90000 90515.22 8.60 0 -255 90600 90300 90000 89700 89400 90450 89850 203 27000 5000 70200 100 1 4055025 3666 3.05 0.23 12 0.04 29652.00 388962.00 109200 20240220 -17.22 83900 20240805 7.75 91900 -1.63 20250108 88300 2.38 20250103 109200 -17.22 20240220 83900 7.75 20240805 0.05 N 004690 5000 202 억 348591 N N 0 N 00 N
9 20250219 090159 55 60.00 KOSPI 전기·가스 N N N Y 60 N 90000 0 3 0.00 540000 6 0.08 90000 90000 90000 117000 63000 90000 90000.00 8.60 0 -4 90600 90300 90000 89700 89400 90450 89850 203 27000 5000 70200 100 1 4055025 3650 3.04 0.23 12 0.00 29652.00 388962.00 109200 20240220 -17.58 83900 20240805 7.27 91900 -2.07 20250108 88300 1.93 20250103 109200 -17.58 20240220 83900 7.27 20240805 0.05 N 004690 5000 202 억 348591 N N 0 N 00 N
10 20250218 160159 55 60.00 KOSPI 전기·가스 N N N Y 60 N 90000 200 2 0.22 704925300 7833 170.47 89700 90300 89700 116700 62900 89800 89994.29 8.57 0 1145 90533 90166 89933 89566 89333 90050 89450 203 26900 5000 70040 100 1 4055025 3650 3.04 0.23 12 0.19 29652.00 388962.00 109200 20240220 -17.58 83900 20240805 7.27 91900 -2.07 20250108 88300 1.93 20250103 109200 -17.58 20240220 83900 7.27 20240805 0.05 N 004690 5000 202 억 347641 N N 0 N 00 N
11 20250218 150159 55 60.00 KOSPI 전기·가스 N N N Y 60 N 90200 400 2 0.45 578345900 6427 139.87 89700 90300 89700 116700 62900 89800 89986.91 8.57 0 1663 90533 90166 89933 89566 89333 90050 89450 203 26900 5000 70040 100 1 4055025 3658 3.04 0.23 12 0.16 29652.00 388962.00 109200 20240220 -17.40 83900 20240805 7.51 91900 -1.85 20250108 88300 2.15 20250103 109200 -17.40 20240220 83900 7.51 20240805 0.05 N 004690 5000 202 억 347641 N N 0 N 00 N
12 20250218 140159 55 60.00 KOSPI 전기·가스 N N N Y 60 N 90100 300 2 0.33 514821600 5722 124.53 89700 90300 89700 116700 62900 89800 89972.32 8.57 0 1369 90533 90166 89933 89566 89333 90050 89450 203 26900 5000 70040 100 1 4055025 3654 3.04 0.23 12 0.14 29652.00 388962.00 109200 20240220 -17.49 83900 20240805 7.39 91900 -1.96 20250108 88300 2.04 20250103 109200 -17.49 20240220 83900 7.39 20240805 0.05 N 004690 5000 202 억 347641 N N 0 N 00 N