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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130158,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90100,300,2,0.33,473602300,5264,114.56,89700,90300,89700,116700,62900,89800,89970.04,8.57,0,1172,90533,90166,89933,89566,89333,90050,89450,203,26900,5000,70040,100,1,4055025,3654,3.04,0.23,12,0.13,29652.00,388962.00,109200,20240220,-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
20250218,120158,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90100,300,2,0.33,352278900,3916,85.22,89700,90300,89700,116700,62900,89800,89958.86,8.57,0,528,90533,90166,89933,89566,89333,90050,89450,203,26900,5000,70040,100,1,4055025,3654,3.04,0.23,12,0.10,29652.00,388962.00,109200,20240220,-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
20250218,110159,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90100,300,2,0.33,300621000,3342,72.73,89700,90300,89700,116700,62900,89800,89952.42,8.57,0,271,90533,90166,89933,89566,89333,90050,89450,203,26900,5000,70040,100,1,4055025,3654,3.04,0.23,12,0.08,29652.00,388962.00,109200,20240220,-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
20250218,100159,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,89800,0,3,0.00,179999000,2001,43.55,89700,90300,89700,116700,62900,89800,89954.52,8.57,0,246,90533,90166,89933,89566,89333,90050,89450,203,26900,5000,70040,100,1,4055025,3641,3.03,0.23,12,0.05,29652.00,388962.00,109200,20240220,-17.77,83900,20240805,7.03,91900,-2.29,20250108,88300,1.70,20250103,109200,-17.77,20240220,83900,7.03,20240805,0.05,N,004690,5000,202 억,,347641,N,N,0,N,00,N
20250218,090159,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,89800,0,3,0.00,13367300,149,3.24,89700,89800,89700,116700,62900,89800,89713.42,8.57,0,1,90533,90166,89933,89566,89333,90050,89450,203,26900,5000,70040,100,1,4055025,3641,3.03,0.23,12,0.00,29652.00,388962.00,109200,20240220,-17.77,83900,20240805,7.03,91900,-2.29,20250108,88300,1.70,20250103,109200,-17.77,20240220,83900,7.03,20240805,0.05,N,004690,5000,202 억,,347641,N,N,0,N,00,N
20250217,160158,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,89800,-200,5,-0.22,413165300,4594,84.36,90300,90300,89700,117000,63000,90000,89935.85,8.54,0,1252,90533,90266,89933,89666,89333,90300,89700,203,27000,5000,70200,100,1,4055025,3641,3.03,0.23,12,0.11,29652.00,388962.00,109200,20240220,-17.77,83900,20240805,7.03,91900,-2.29,20250108,88300,1.70,20250103,109200,-17.77,20240220,83900,7.03,20240805,0.05,N,004690,5000,202 억,,346361,N,N,3,N,00,N
20250217,150159,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,89700,-300,5,-0.33,375642600,4176,76.68,90300,90300,89700,117000,63000,90000,89952.73,8.54,0,1266,90533,90266,89933,89666,89333,90300,89700,203,27000,5000,70200,100,1,4055025,3637,3.03,0.23,12,0.10,29652.00,388962.00,109200,20240220,-17.86,83900,20240805,6.91,91900,-2.39,20250108,88300,1.59,20250103,109200,-17.86,20240220,83900,6.91,20240805,0.05,N,004690,5000,202 억,,346361,N,N,3,N,00,N
20250217,140158,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90000,0,3,0.00,273644300,3040,55.82,90300,90300,89800,117000,63000,90000,90014.57,8.54,0,1203,90533,90266,89933,89666,89333,90300,89700,203,27000,5000,70200,100,1,4055025,3650,3.04,0.23,12,0.07,29652.00,388962.00,109200,20240220,-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,,346361,N,N,3,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 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
3 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
4 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
5 20250218 130158 55 60.00 KOSPI 전기·가스 N N N Y 60 N 90100 300 2 0.33 473602300 5264 114.56 89700 90300 89700 116700 62900 89800 89970.04 8.57 0 1172 90533 90166 89933 89566 89333 90050 89450 203 26900 5000 70040 100 1 4055025 3654 3.04 0.23 12 0.13 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
6 20250218 120158 55 60.00 KOSPI 전기·가스 N N N Y 60 N 90100 300 2 0.33 352278900 3916 85.22 89700 90300 89700 116700 62900 89800 89958.86 8.57 0 528 90533 90166 89933 89566 89333 90050 89450 203 26900 5000 70040 100 1 4055025 3654 3.04 0.23 12 0.10 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
7 20250218 110159 55 60.00 KOSPI 전기·가스 N N N Y 60 N 90100 300 2 0.33 300621000 3342 72.73 89700 90300 89700 116700 62900 89800 89952.42 8.57 0 271 90533 90166 89933 89566 89333 90050 89450 203 26900 5000 70040 100 1 4055025 3654 3.04 0.23 12 0.08 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
8 20250218 100159 55 60.00 KOSPI 전기·가스 N N N Y 60 N 89800 0 3 0.00 179999000 2001 43.55 89700 90300 89700 116700 62900 89800 89954.52 8.57 0 246 90533 90166 89933 89566 89333 90050 89450 203 26900 5000 70040 100 1 4055025 3641 3.03 0.23 12 0.05 29652.00 388962.00 109200 20240220 -17.77 83900 20240805 7.03 91900 -2.29 20250108 88300 1.70 20250103 109200 -17.77 20240220 83900 7.03 20240805 0.05 N 004690 5000 202 억 347641 N N 0 N 00 N
9 20250218 090159 55 60.00 KOSPI 전기·가스 N N N Y 60 N 89800 0 3 0.00 13367300 149 3.24 89700 89800 89700 116700 62900 89800 89713.42 8.57 0 1 90533 90166 89933 89566 89333 90050 89450 203 26900 5000 70040 100 1 4055025 3641 3.03 0.23 12 0.00 29652.00 388962.00 109200 20240220 -17.77 83900 20240805 7.03 91900 -2.29 20250108 88300 1.70 20250103 109200 -17.77 20240220 83900 7.03 20240805 0.05 N 004690 5000 202 억 347641 N N 0 N 00 N
10 20250217 160158 55 60.00 KOSPI 전기·가스 N N N Y 60 N 89800 -200 5 -0.22 413165300 4594 84.36 90300 90300 89700 117000 63000 90000 89935.85 8.54 0 1252 90533 90266 89933 89666 89333 90300 89700 203 27000 5000 70200 100 1 4055025 3641 3.03 0.23 12 0.11 29652.00 388962.00 109200 20240220 -17.77 83900 20240805 7.03 91900 -2.29 20250108 88300 1.70 20250103 109200 -17.77 20240220 83900 7.03 20240805 0.05 N 004690 5000 202 억 346361 N N 3 N 00 N
11 20250217 150159 55 60.00 KOSPI 전기·가스 N N N Y 60 N 89700 -300 5 -0.33 375642600 4176 76.68 90300 90300 89700 117000 63000 90000 89952.73 8.54 0 1266 90533 90266 89933 89666 89333 90300 89700 203 27000 5000 70200 100 1 4055025 3637 3.03 0.23 12 0.10 29652.00 388962.00 109200 20240220 -17.86 83900 20240805 6.91 91900 -2.39 20250108 88300 1.59 20250103 109200 -17.86 20240220 83900 6.91 20240805 0.05 N 004690 5000 202 억 346361 N N 3 N 00 N
12 20250217 140158 55 60.00 KOSPI 전기·가스 N N N Y 60 N 90000 0 3 0.00 273644300 3040 55.82 90300 90300 89800 117000 63000 90000 90014.57 8.54 0 1203 90533 90266 89933 89666 89333 90300 89700 203 27000 5000 70200 100 1 4055025 3650 3.04 0.23 12 0.07 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 346361 N N 3 N 00 N