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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160200,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,89300,-300,5,-0.33,1132520300,12661,133.16,89800,89800,89300,116400,62800,89600,89449.51,8.66,0,-7171,90666,90132,89766,89232,88866,89950,89050,203,26800,5000,69880,100,1,4055025,3621,3.57,0.22,12,0.31,24999.00,404363.00,99800,20240311,-10.52,83900,20240805,6.44,93300,-4.29,20250226,88300,1.13,20250103,99300,-10.07,20240322,83900,6.44,20240805,0.11,N,004690,5000,202 억,,351143,N,N,9,N,00,N
20250321,150159,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,89600,0,3,0.00,758651800,8476,89.15,89800,89800,89400,116400,62800,89600,89505.88,8.66,0,-5591,90666,90132,89766,89232,88866,89950,89050,203,26800,5000,69880,100,1,4055025,3633,3.58,0.22,12,0.21,24999.00,404363.00,99800,20240311,-10.22,83900,20240805,6.79,93300,-3.97,20250226,88300,1.47,20250103,99300,-9.77,20240322,83900,6.79,20240805,0.11,N,004690,5000,202 억,,351143,N,N,1,N,00,N
20250321,140159,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,89600,0,3,0.00,464774100,5192,54.61,89800,89800,89400,116400,62800,89600,89517.35,8.66,0,-3394,90666,90132,89766,89232,88866,89950,89050,203,26800,5000,69880,100,1,4055025,3633,3.58,0.22,12,0.13,24999.00,404363.00,99800,20240311,-10.22,83900,20240805,6.79,93300,-3.97,20250226,88300,1.47,20250103,99300,-9.77,20240322,83900,6.79,20240805,0.11,N,004690,5000,202 억,,351143,N,N,1,N,00,N
20250321,130200,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,89700,100,2,0.11,367116200,4102,43.14,89800,89800,89400,116400,62800,89600,89496.88,8.66,0,-2444,90666,90132,89766,89232,88866,89950,89050,203,26800,5000,69880,100,1,4055025,3637,3.59,0.22,12,0.10,24999.00,404363.00,99800,20240311,-10.12,83900,20240805,6.91,93300,-3.86,20250226,88300,1.59,20250103,99300,-9.67,20240322,83900,6.91,20240805,0.11,N,004690,5000,202 억,,351143,N,N,1,N,00,N
20250321,120201,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,89500,-100,5,-0.11,243579900,2722,28.63,89800,89800,89400,116400,62800,89600,89485.64,8.66,0,-1583,90666,90132,89766,89232,88866,89950,89050,203,26800,5000,69880,100,1,4055025,3629,3.58,0.22,12,0.07,24999.00,404363.00,99800,20240311,-10.32,83900,20240805,6.67,93300,-4.07,20250226,88300,1.36,20250103,99300,-9.87,20240322,83900,6.67,20240805,0.11,N,004690,5000,202 억,,351143,N,N,1,N,00,N
20250321,110159,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,89400,-200,5,-0.22,199831850,2233,23.49,89800,89800,89400,116400,62800,89600,89490.30,8.66,0,-1363,90666,90132,89766,89232,88866,89950,89050,203,26800,5000,69880,100,1,4055025,3625,3.58,0.22,12,0.06,24999.00,404363.00,99800,20240311,-10.42,83900,20240805,6.56,93300,-4.18,20250226,88300,1.25,20250103,99300,-9.97,20240322,83900,6.56,20240805,0.11,N,004690,5000,202 억,,351143,N,N,1,N,00,N
20250321,100201,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,89400,-200,5,-0.22,141502600,1581,16.63,89800,89800,89400,116400,62800,89600,89501.96,8.66,0,-1119,90666,90132,89766,89232,88866,89950,89050,203,26800,5000,69880,100,1,4055025,3625,3.58,0.22,12,0.04,24999.00,404363.00,99800,20240311,-10.42,83900,20240805,6.56,93300,-4.18,20250226,88300,1.25,20250103,99300,-9.97,20240322,83900,6.56,20240805,0.11,N,004690,5000,202 억,,351143,N,N,1,N,00,N
20250321,090201,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,89800,200,2,0.22,718400,8,0.08,89800,89800,89800,116400,62800,89600,89800.00,8.66,0,-1,90666,90132,89766,89232,88866,89950,89050,203,26800,5000,69880,100,1,4055025,3641,3.59,0.22,12,0.00,24999.00,404363.00,99800,20240311,-10.02,83900,20240805,7.03,93300,-3.75,20250226,88300,1.70,20250103,99300,-9.57,20240322,83900,7.03,20240805,0.11,N,004690,5000,202 억,,351143,N,N,1,N,00,N
20250320,160159,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,89600,-300,5,-0.33,850367250,9476,156.32,90000,90300,89400,116800,63000,89900,89739.51,8.72,0,-2361,90633,90266,89833,89466,89033,90450,89650,203,26900,5000,70120,100,1,4055025,3633,3.58,0.22,12,0.23,24999.00,404363.00,101400,20240308,-11.64,83900,20240805,6.79,93300,-3.97,20250226,88300,1.47,20250103,99300,-9.77,20240322,83900,6.79,20240805,0.11,N,004690,5000,202 억,,353445,N,N,1,N,00,N
20250320,150200,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,89700,-200,5,-0.22,801983450,8936,147.41,90000,90300,89400,116800,63000,89900,89747.48,8.72,0,-2015,90633,90266,89833,89466,89033,90450,89650,203,26900,5000,70120,100,1,4055025,3637,3.59,0.22,12,0.22,24999.00,404363.00,101400,20240308,-11.54,83900,20240805,6.91,93300,-3.86,20250226,88300,1.59,20250103,99300,-9.67,20240322,83900,6.91,20240805,0.11,N,004690,5000,202 억,,353445,N,N,1,N,00,N
20250320,140201,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,89700,-200,5,-0.22,693351800,7725,127.43,90000,90300,89400,116800,63000,89900,89754.28,8.72,0,-1830,90633,90266,89833,89466,89033,90450,89650,203,26900,5000,70120,100,1,4055025,3637,3.59,0.22,12,0.19,24999.00,404363.00,101400,20240308,-11.54,83900,20240805,6.91,93300,-3.86,20250226,88300,1.59,20250103,99300,-9.67,20240322,83900,6.91,20240805,0.11,N,004690,5000,202 억,,353445,N,N,1,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 20250321 160200 55 60.00 KOSPI 전기·가스 N N N Y 60 N 89300 -300 5 -0.33 1132520300 12661 133.16 89800 89800 89300 116400 62800 89600 89449.51 8.66 0 -7171 90666 90132 89766 89232 88866 89950 89050 203 26800 5000 69880 100 1 4055025 3621 3.57 0.22 12 0.31 24999.00 404363.00 99800 20240311 -10.52 83900 20240805 6.44 93300 -4.29 20250226 88300 1.13 20250103 99300 -10.07 20240322 83900 6.44 20240805 0.11 N 004690 5000 202 억 351143 N N 9 N 00 N
3 20250321 150159 55 60.00 KOSPI 전기·가스 N N N Y 60 N 89600 0 3 0.00 758651800 8476 89.15 89800 89800 89400 116400 62800 89600 89505.88 8.66 0 -5591 90666 90132 89766 89232 88866 89950 89050 203 26800 5000 69880 100 1 4055025 3633 3.58 0.22 12 0.21 24999.00 404363.00 99800 20240311 -10.22 83900 20240805 6.79 93300 -3.97 20250226 88300 1.47 20250103 99300 -9.77 20240322 83900 6.79 20240805 0.11 N 004690 5000 202 억 351143 N N 1 N 00 N
4 20250321 140159 55 60.00 KOSPI 전기·가스 N N N Y 60 N 89600 0 3 0.00 464774100 5192 54.61 89800 89800 89400 116400 62800 89600 89517.35 8.66 0 -3394 90666 90132 89766 89232 88866 89950 89050 203 26800 5000 69880 100 1 4055025 3633 3.58 0.22 12 0.13 24999.00 404363.00 99800 20240311 -10.22 83900 20240805 6.79 93300 -3.97 20250226 88300 1.47 20250103 99300 -9.77 20240322 83900 6.79 20240805 0.11 N 004690 5000 202 억 351143 N N 1 N 00 N
5 20250321 130200 55 60.00 KOSPI 전기·가스 N N N Y 60 N 89700 100 2 0.11 367116200 4102 43.14 89800 89800 89400 116400 62800 89600 89496.88 8.66 0 -2444 90666 90132 89766 89232 88866 89950 89050 203 26800 5000 69880 100 1 4055025 3637 3.59 0.22 12 0.10 24999.00 404363.00 99800 20240311 -10.12 83900 20240805 6.91 93300 -3.86 20250226 88300 1.59 20250103 99300 -9.67 20240322 83900 6.91 20240805 0.11 N 004690 5000 202 억 351143 N N 1 N 00 N
6 20250321 120201 55 60.00 KOSPI 전기·가스 N N N Y 60 N 89500 -100 5 -0.11 243579900 2722 28.63 89800 89800 89400 116400 62800 89600 89485.64 8.66 0 -1583 90666 90132 89766 89232 88866 89950 89050 203 26800 5000 69880 100 1 4055025 3629 3.58 0.22 12 0.07 24999.00 404363.00 99800 20240311 -10.32 83900 20240805 6.67 93300 -4.07 20250226 88300 1.36 20250103 99300 -9.87 20240322 83900 6.67 20240805 0.11 N 004690 5000 202 억 351143 N N 1 N 00 N
7 20250321 110159 55 60.00 KOSPI 전기·가스 N N N Y 60 N 89400 -200 5 -0.22 199831850 2233 23.49 89800 89800 89400 116400 62800 89600 89490.30 8.66 0 -1363 90666 90132 89766 89232 88866 89950 89050 203 26800 5000 69880 100 1 4055025 3625 3.58 0.22 12 0.06 24999.00 404363.00 99800 20240311 -10.42 83900 20240805 6.56 93300 -4.18 20250226 88300 1.25 20250103 99300 -9.97 20240322 83900 6.56 20240805 0.11 N 004690 5000 202 억 351143 N N 1 N 00 N
8 20250321 100201 55 60.00 KOSPI 전기·가스 N N N Y 60 N 89400 -200 5 -0.22 141502600 1581 16.63 89800 89800 89400 116400 62800 89600 89501.96 8.66 0 -1119 90666 90132 89766 89232 88866 89950 89050 203 26800 5000 69880 100 1 4055025 3625 3.58 0.22 12 0.04 24999.00 404363.00 99800 20240311 -10.42 83900 20240805 6.56 93300 -4.18 20250226 88300 1.25 20250103 99300 -9.97 20240322 83900 6.56 20240805 0.11 N 004690 5000 202 억 351143 N N 1 N 00 N
9 20250321 090201 55 60.00 KOSPI 전기·가스 N N N Y 60 N 89800 200 2 0.22 718400 8 0.08 89800 89800 89800 116400 62800 89600 89800.00 8.66 0 -1 90666 90132 89766 89232 88866 89950 89050 203 26800 5000 69880 100 1 4055025 3641 3.59 0.22 12 0.00 24999.00 404363.00 99800 20240311 -10.02 83900 20240805 7.03 93300 -3.75 20250226 88300 1.70 20250103 99300 -9.57 20240322 83900 7.03 20240805 0.11 N 004690 5000 202 억 351143 N N 1 N 00 N
10 20250320 160159 55 60.00 KOSPI 전기·가스 N N N Y 60 N 89600 -300 5 -0.33 850367250 9476 156.32 90000 90300 89400 116800 63000 89900 89739.51 8.72 0 -2361 90633 90266 89833 89466 89033 90450 89650 203 26900 5000 70120 100 1 4055025 3633 3.58 0.22 12 0.23 24999.00 404363.00 101400 20240308 -11.64 83900 20240805 6.79 93300 -3.97 20250226 88300 1.47 20250103 99300 -9.77 20240322 83900 6.79 20240805 0.11 N 004690 5000 202 억 353445 N N 1 N 00 N
11 20250320 150200 55 60.00 KOSPI 전기·가스 N N N Y 60 N 89700 -200 5 -0.22 801983450 8936 147.41 90000 90300 89400 116800 63000 89900 89747.48 8.72 0 -2015 90633 90266 89833 89466 89033 90450 89650 203 26900 5000 70120 100 1 4055025 3637 3.59 0.22 12 0.22 24999.00 404363.00 101400 20240308 -11.54 83900 20240805 6.91 93300 -3.86 20250226 88300 1.59 20250103 99300 -9.67 20240322 83900 6.91 20240805 0.11 N 004690 5000 202 억 353445 N N 1 N 00 N
12 20250320 140201 55 60.00 KOSPI 전기·가스 N N N Y 60 N 89700 -200 5 -0.22 693351800 7725 127.43 90000 90300 89400 116800 63000 89900 89754.28 8.72 0 -1830 90633 90266 89833 89466 89033 90450 89650 203 26900 5000 70120 100 1 4055025 3637 3.59 0.22 12 0.19 24999.00 404363.00 101400 20240308 -11.54 83900 20240805 6.91 93300 -3.86 20250226 88300 1.59 20250103 99300 -9.67 20240322 83900 6.91 20240805 0.11 N 004690 5000 202 억 353445 N N 1 N 00 N