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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160155,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,92500,400,2,0.43,373281350,4054,50.75,92100,92600,91600,119700,64500,92100,92077.29,8.95,0,638,93633,92866,91633,90866,89633,93250,91250,203,27600,5000,71830,100,1,4055025,3751,3.12,0.24,12,0.10,29652.00,388962.00,108500,20240223,-14.75,83900,20240805,10.25,93300,-0.86,20250226,88300,4.76,20250103,101400,-8.78,20240307,83900,10.25,20240805,0.10,N,004690,5000,202 억,,362968,N,N,3,N,00,N
20250306,150155,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,92400,300,2,0.33,323088350,3511,43.95,92100,92400,91600,119700,64500,92100,92021.75,8.95,0,614,93633,92866,91633,90866,89633,93250,91250,203,27600,5000,71830,100,1,4055025,3747,3.12,0.24,12,0.09,29652.00,388962.00,108500,20240223,-14.84,83900,20240805,10.13,93300,-0.96,20250226,88300,4.64,20250103,101400,-8.88,20240307,83900,10.13,20240805,0.10,N,004690,5000,202 억,,362968,N,N,1,N,00,N
20250306,140155,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,92200,100,2,0.11,288798250,3139,39.30,92100,92400,91600,119700,64500,92100,92003.27,8.95,0,608,93633,92866,91633,90866,89633,93250,91250,203,27600,5000,71830,100,1,4055025,3739,3.11,0.24,12,0.08,29652.00,388962.00,108500,20240223,-15.02,83900,20240805,9.89,93300,-1.18,20250226,88300,4.42,20250103,101400,-9.07,20240307,83900,9.89,20240805,0.10,N,004690,5000,202 억,,362968,N,N,1,N,00,N
20250306,130155,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,92200,100,2,0.11,266770050,2900,36.30,92100,92400,91600,119700,64500,92100,91989.67,8.95,0,587,93633,92866,91633,90866,89633,93250,91250,203,27600,5000,71830,100,1,4055025,3739,3.11,0.24,12,0.07,29652.00,388962.00,108500,20240223,-15.02,83900,20240805,9.89,93300,-1.18,20250226,88300,4.42,20250103,101400,-9.07,20240307,83900,9.89,20240805,0.10,N,004690,5000,202 억,,362968,N,N,1,N,00,N
20250306,120155,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,92000,-100,5,-0.11,219092900,2383,29.83,92100,92300,91600,119700,64500,92100,91939.95,8.95,0,567,93633,92866,91633,90866,89633,93250,91250,203,27600,5000,71830,100,1,4055025,3731,3.10,0.24,12,0.06,29652.00,388962.00,108500,20240223,-15.21,83900,20240805,9.65,93300,-1.39,20250226,88300,4.19,20250103,101400,-9.27,20240307,83900,9.65,20240805,0.10,N,004690,5000,202 억,,362968,N,N,1,N,00,N
20250306,110155,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,92100,0,3,0.00,182897400,1990,24.91,92100,92300,91600,119700,64500,92100,91908.24,8.95,0,492,93633,92866,91633,90866,89633,93250,91250,203,27600,5000,71830,100,1,4055025,3735,3.11,0.24,12,0.05,29652.00,388962.00,108500,20240223,-15.12,83900,20240805,9.77,93300,-1.29,20250226,88300,4.30,20250103,101400,-9.17,20240307,83900,9.77,20240805,0.10,N,004690,5000,202 억,,362968,N,N,1,N,00,N
20250306,100155,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,92000,-100,5,-0.11,98460800,1072,13.42,92100,92300,91600,119700,64500,92100,91847.76,8.95,0,306,93633,92866,91633,90866,89633,93250,91250,203,27600,5000,71830,100,1,4055025,3731,3.10,0.24,12,0.03,29652.00,388962.00,108500,20240223,-15.21,83900,20240805,9.65,93300,-1.39,20250226,88300,4.19,20250103,101400,-9.27,20240307,83900,9.65,20240805,0.10,N,004690,5000,202 억,,362968,N,N,1,N,00,N
20250306,090155,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,92100,0,3,0.00,11054000,120,1.50,92100,92300,92100,119700,64500,92100,92116.67,8.95,0,-5,93633,92866,91633,90866,89633,93250,91250,203,27600,5000,71830,100,1,4055025,3735,3.11,0.24,12,0.00,29652.00,388962.00,108500,20240223,-15.12,83900,20240805,9.77,93300,-1.29,20250226,88300,4.30,20250103,101400,-9.17,20240307,83900,9.77,20240805,0.10,N,004690,5000,202 억,,362968,N,N,1,N,00,N
20250305,160154,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,92100,1800,2,1.99,729693500,7970,93.33,90400,92400,90400,117300,63300,90300,91555.02,8.89,0,1961,91500,90900,90600,90000,89700,90750,89850,203,27000,5000,70430,100,1,4055025,3735,3.11,0.24,12,0.20,29652.00,388962.00,108500,20240223,-15.12,83900,20240805,9.77,93300,-1.29,20250226,88300,4.30,20250103,101400,-9.17,20240307,83900,9.77,20240805,0.11,N,004690,5000,202 억,,360524,N,N,1,N,00,N
20250305,150155,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,92000,1700,2,1.88,694743100,7590,88.88,90400,92400,90400,117300,63300,90300,91534.01,8.89,0,1867,91500,90900,90600,90000,89700,90750,89850,203,27000,5000,70430,100,1,4055025,3731,3.10,0.24,12,0.19,29652.00,388962.00,108500,20240223,-15.21,83900,20240805,9.65,93300,-1.39,20250226,88300,4.19,20250103,101400,-9.27,20240307,83900,9.65,20240805,0.11,N,004690,5000,202 억,,360524,N,N,0,N,00,N
20250305,140154,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,91900,1600,2,1.77,596283500,6520,76.35,90400,92400,90400,117300,63300,90300,91454.52,8.89,0,1760,91500,90900,90600,90000,89700,90750,89850,203,27000,5000,70430,100,1,4055025,3727,3.10,0.24,12,0.16,29652.00,388962.00,108500,20240223,-15.30,83900,20240805,9.54,93300,-1.50,20250226,88300,4.08,20250103,101400,-9.37,20240307,83900,9.54,20240805,0.11,N,004690,5000,202 억,,360524,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 20250306 160155 55 60.00 KOSPI 전기·가스 N N N Y 60 N 92500 400 2 0.43 373281350 4054 50.75 92100 92600 91600 119700 64500 92100 92077.29 8.95 0 638 93633 92866 91633 90866 89633 93250 91250 203 27600 5000 71830 100 1 4055025 3751 3.12 0.24 12 0.10 29652.00 388962.00 108500 20240223 -14.75 83900 20240805 10.25 93300 -0.86 20250226 88300 4.76 20250103 101400 -8.78 20240307 83900 10.25 20240805 0.10 N 004690 5000 202 억 362968 N N 3 N 00 N
3 20250306 150155 55 60.00 KOSPI 전기·가스 N N N Y 60 N 92400 300 2 0.33 323088350 3511 43.95 92100 92400 91600 119700 64500 92100 92021.75 8.95 0 614 93633 92866 91633 90866 89633 93250 91250 203 27600 5000 71830 100 1 4055025 3747 3.12 0.24 12 0.09 29652.00 388962.00 108500 20240223 -14.84 83900 20240805 10.13 93300 -0.96 20250226 88300 4.64 20250103 101400 -8.88 20240307 83900 10.13 20240805 0.10 N 004690 5000 202 억 362968 N N 1 N 00 N
4 20250306 140155 55 60.00 KOSPI 전기·가스 N N N Y 60 N 92200 100 2 0.11 288798250 3139 39.30 92100 92400 91600 119700 64500 92100 92003.27 8.95 0 608 93633 92866 91633 90866 89633 93250 91250 203 27600 5000 71830 100 1 4055025 3739 3.11 0.24 12 0.08 29652.00 388962.00 108500 20240223 -15.02 83900 20240805 9.89 93300 -1.18 20250226 88300 4.42 20250103 101400 -9.07 20240307 83900 9.89 20240805 0.10 N 004690 5000 202 억 362968 N N 1 N 00 N
5 20250306 130155 55 60.00 KOSPI 전기·가스 N N N Y 60 N 92200 100 2 0.11 266770050 2900 36.30 92100 92400 91600 119700 64500 92100 91989.67 8.95 0 587 93633 92866 91633 90866 89633 93250 91250 203 27600 5000 71830 100 1 4055025 3739 3.11 0.24 12 0.07 29652.00 388962.00 108500 20240223 -15.02 83900 20240805 9.89 93300 -1.18 20250226 88300 4.42 20250103 101400 -9.07 20240307 83900 9.89 20240805 0.10 N 004690 5000 202 억 362968 N N 1 N 00 N
6 20250306 120155 55 60.00 KOSPI 전기·가스 N N N Y 60 N 92000 -100 5 -0.11 219092900 2383 29.83 92100 92300 91600 119700 64500 92100 91939.95 8.95 0 567 93633 92866 91633 90866 89633 93250 91250 203 27600 5000 71830 100 1 4055025 3731 3.10 0.24 12 0.06 29652.00 388962.00 108500 20240223 -15.21 83900 20240805 9.65 93300 -1.39 20250226 88300 4.19 20250103 101400 -9.27 20240307 83900 9.65 20240805 0.10 N 004690 5000 202 억 362968 N N 1 N 00 N
7 20250306 110155 55 60.00 KOSPI 전기·가스 N N N Y 60 N 92100 0 3 0.00 182897400 1990 24.91 92100 92300 91600 119700 64500 92100 91908.24 8.95 0 492 93633 92866 91633 90866 89633 93250 91250 203 27600 5000 71830 100 1 4055025 3735 3.11 0.24 12 0.05 29652.00 388962.00 108500 20240223 -15.12 83900 20240805 9.77 93300 -1.29 20250226 88300 4.30 20250103 101400 -9.17 20240307 83900 9.77 20240805 0.10 N 004690 5000 202 억 362968 N N 1 N 00 N
8 20250306 100155 55 60.00 KOSPI 전기·가스 N N N Y 60 N 92000 -100 5 -0.11 98460800 1072 13.42 92100 92300 91600 119700 64500 92100 91847.76 8.95 0 306 93633 92866 91633 90866 89633 93250 91250 203 27600 5000 71830 100 1 4055025 3731 3.10 0.24 12 0.03 29652.00 388962.00 108500 20240223 -15.21 83900 20240805 9.65 93300 -1.39 20250226 88300 4.19 20250103 101400 -9.27 20240307 83900 9.65 20240805 0.10 N 004690 5000 202 억 362968 N N 1 N 00 N
9 20250306 090155 55 60.00 KOSPI 전기·가스 N N N Y 60 N 92100 0 3 0.00 11054000 120 1.50 92100 92300 92100 119700 64500 92100 92116.67 8.95 0 -5 93633 92866 91633 90866 89633 93250 91250 203 27600 5000 71830 100 1 4055025 3735 3.11 0.24 12 0.00 29652.00 388962.00 108500 20240223 -15.12 83900 20240805 9.77 93300 -1.29 20250226 88300 4.30 20250103 101400 -9.17 20240307 83900 9.77 20240805 0.10 N 004690 5000 202 억 362968 N N 1 N 00 N
10 20250305 160154 55 60.00 KOSPI 전기·가스 N N N Y 60 N 92100 1800 2 1.99 729693500 7970 93.33 90400 92400 90400 117300 63300 90300 91555.02 8.89 0 1961 91500 90900 90600 90000 89700 90750 89850 203 27000 5000 70430 100 1 4055025 3735 3.11 0.24 12 0.20 29652.00 388962.00 108500 20240223 -15.12 83900 20240805 9.77 93300 -1.29 20250226 88300 4.30 20250103 101400 -9.17 20240307 83900 9.77 20240805 0.11 N 004690 5000 202 억 360524 N N 1 N 00 N
11 20250305 150155 55 60.00 KOSPI 전기·가스 N N N Y 60 N 92000 1700 2 1.88 694743100 7590 88.88 90400 92400 90400 117300 63300 90300 91534.01 8.89 0 1867 91500 90900 90600 90000 89700 90750 89850 203 27000 5000 70430 100 1 4055025 3731 3.10 0.24 12 0.19 29652.00 388962.00 108500 20240223 -15.21 83900 20240805 9.65 93300 -1.39 20250226 88300 4.19 20250103 101400 -9.27 20240307 83900 9.65 20240805 0.11 N 004690 5000 202 억 360524 N N 0 N 00 N
12 20250305 140154 55 60.00 KOSPI 전기·가스 N N N Y 60 N 91900 1600 2 1.77 596283500 6520 76.35 90400 92400 90400 117300 63300 90300 91454.52 8.89 0 1760 91500 90900 90600 90000 89700 90750 89850 203 27000 5000 70430 100 1 4055025 3727 3.10 0.24 12 0.16 29652.00 388962.00 108500 20240223 -15.30 83900 20240805 9.54 93300 -1.50 20250226 88300 4.08 20250103 101400 -9.37 20240307 83900 9.54 20240805 0.11 N 004690 5000 202 억 360524 N N 0 N 00 N