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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004690/price/prices-20241101.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
20241118,160155,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,88100,900,2,1.03,496685300,5652,100.50,87800,88300,86900,113300,61100,87200,87877.68,7.65,0,438,88200,87700,87100,86600,86000,87750,86650,203,26100,5000,66270,100,1,4055025,3572,2.97,0.23,12,0.14,29652.00,388962.00,109200,20240220,-19.32,83900,20240805,5.01,109200,-19.32,20240220,83900,5.01,20240805,109200,-19.32,20240220,83900,5.01,20240805,0.05,N,004690,5000,202 억,,310298,N,N,10,N,00,N
20241118,150154,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,87900,700,2,0.80,467795000,5324,94.67,87800,88300,86900,113300,61100,87200,87865.33,7.65,0,501,88200,87700,87100,86600,86000,87750,86650,203,26100,5000,66270,100,1,4055025,3564,2.96,0.23,12,0.13,29652.00,388962.00,109200,20240220,-19.51,83900,20240805,4.77,109200,-19.51,20240220,83900,4.77,20240805,109200,-19.51,20240220,83900,4.77,20240805,0.05,N,004690,5000,202 억,,310298,N,N,10,N,00,N
20241118,140155,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,87900,700,2,0.80,398061400,4531,80.57,87800,88300,86900,113300,61100,87200,87852.88,7.65,0,808,88200,87700,87100,86600,86000,87750,86650,203,26100,5000,66270,100,1,4055025,3564,2.96,0.23,12,0.11,29652.00,388962.00,109200,20240220,-19.51,83900,20240805,4.77,109200,-19.51,20240220,83900,4.77,20240805,109200,-19.51,20240220,83900,4.77,20240805,0.05,N,004690,5000,202 억,,310298,N,N,10,N,00,N
20241118,130154,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,87600,400,2,0.46,337459500,3841,68.30,87800,88300,86900,113300,61100,87200,87857.20,7.65,0,869,88200,87700,87100,86600,86000,87750,86650,203,26100,5000,66270,100,1,4055025,3552,2.95,0.23,12,0.09,29652.00,388962.00,109200,20240220,-19.78,83900,20240805,4.41,109200,-19.78,20240220,83900,4.41,20240805,109200,-19.78,20240220,83900,4.41,20240805,0.05,N,004690,5000,202 억,,310298,N,N,10,N,00,N
20241118,120156,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,87800,600,2,0.69,300902200,3424,60.88,87800,88300,86900,113300,61100,87200,87880.32,7.65,0,987,88200,87700,87100,86600,86000,87750,86650,203,26100,5000,66270,100,1,4055025,3560,2.96,0.23,12,0.08,29652.00,388962.00,109200,20240220,-19.60,83900,20240805,4.65,109200,-19.60,20240220,83900,4.65,20240805,109200,-19.60,20240220,83900,4.65,20240805,0.05,N,004690,5000,202 억,,310298,N,N,10,N,00,N
20241118,110155,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,87700,500,2,0.57,221302200,2519,44.79,87800,88300,86900,113300,61100,87200,87853.20,7.65,0,1019,88200,87700,87100,86600,86000,87750,86650,203,26100,5000,66270,100,1,4055025,3556,2.96,0.23,12,0.06,29652.00,388962.00,109200,20240220,-19.69,83900,20240805,4.53,109200,-19.69,20240220,83900,4.53,20240805,109200,-19.69,20240220,83900,4.53,20240805,0.05,N,004690,5000,202 억,,310298,N,N,10,N,00,N
20241118,100155,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,88000,800,2,0.92,174295600,1984,35.28,87800,88300,86900,113300,61100,87200,87850.60,7.65,0,1004,88200,87700,87100,86600,86000,87750,86650,203,26100,5000,66270,100,1,4055025,3568,2.97,0.23,12,0.05,29652.00,388962.00,109200,20240220,-19.41,83900,20240805,4.89,109200,-19.41,20240220,83900,4.89,20240805,109200,-19.41,20240220,83900,4.89,20240805,0.05,N,004690,5000,202 억,,310298,N,N,10,N,00,N
20241118,090154,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,87600,400,2,0.46,4908700,56,1.00,87800,87900,87600,113300,61100,87200,87655.36,7.65,0,38,88200,87700,87100,86600,86000,87750,86650,203,26100,5000,66270,100,1,4055025,3552,2.95,0.23,12,0.00,29652.00,388962.00,109200,20240220,-19.78,83900,20240805,4.41,109200,-19.78,20240220,83900,4.41,20240805,109200,-19.78,20240220,83900,4.41,20240805,0.05,N,004690,5000,202 억,,310298,N,N,10,N,00,N
20241115,160156,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,87200,-200,5,-0.23,488195600,5613,73.86,87200,87600,86500,113600,61200,87400,86975.44,7.66,0,-71,88600,88000,87000,86400,85400,88300,86700,203,26200,5000,66420,100,1,4055025,3536,2.94,0.22,12,0.14,29652.00,388962.00,109200,20240220,-20.15,83900,20240805,3.93,109200,-20.15,20240220,83900,3.93,20240805,109200,-20.15,20240220,83900,3.93,20240805,0.05,N,004690,5000,202 억,,310499,N,N,10,N,00,N
20241115,150200,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,87100,-300,5,-0.34,407632200,4689,61.70,87200,87600,86500,113600,61200,87400,86933.72,7.66,0,-61,88600,88000,87000,86400,85400,88300,86700,203,26200,5000,66420,100,1,4055025,3532,2.94,0.22,12,0.12,29652.00,388962.00,109200,20240220,-20.24,83900,20240805,3.81,109200,-20.24,20240220,83900,3.81,20240805,109200,-20.24,20240220,83900,3.81,20240805,0.05,N,004690,5000,202 억,,310499,N,N,0,N,00,N
20241115,140159,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,87300,-100,5,-0.11,306367100,3527,46.41,87200,87600,86500,113600,61200,87400,86863.37,7.66,0,-215,88600,88000,87000,86400,85400,88300,86700,203,26200,5000,66420,100,1,4055025,3540,2.94,0.22,12,0.09,29652.00,388962.00,109200,20240220,-20.05,83900,20240805,4.05,109200,-20.05,20240220,83900,4.05,20240805,109200,-20.05,20240220,83900,4.05,20240805,0.05,N,004690,5000,202 억,,310499,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 20241118 160155 55 60.00 KOSPI 전기.가스업 N N N Y 60 N 88100 900 2 1.03 496685300 5652 100.50 87800 88300 86900 113300 61100 87200 87877.68 7.65 0 438 88200 87700 87100 86600 86000 87750 86650 203 26100 5000 66270 100 1 4055025 3572 2.97 0.23 12 0.14 29652.00 388962.00 109200 20240220 -19.32 83900 20240805 5.01 109200 -19.32 20240220 83900 5.01 20240805 109200 -19.32 20240220 83900 5.01 20240805 0.05 N 004690 5000 202 억 310298 N N 10 N 00 N
3 20241118 150154 55 60.00 KOSPI 전기.가스업 N N N Y 60 N 87900 700 2 0.80 467795000 5324 94.67 87800 88300 86900 113300 61100 87200 87865.33 7.65 0 501 88200 87700 87100 86600 86000 87750 86650 203 26100 5000 66270 100 1 4055025 3564 2.96 0.23 12 0.13 29652.00 388962.00 109200 20240220 -19.51 83900 20240805 4.77 109200 -19.51 20240220 83900 4.77 20240805 109200 -19.51 20240220 83900 4.77 20240805 0.05 N 004690 5000 202 억 310298 N N 10 N 00 N
4 20241118 140155 55 60.00 KOSPI 전기.가스업 N N N Y 60 N 87900 700 2 0.80 398061400 4531 80.57 87800 88300 86900 113300 61100 87200 87852.88 7.65 0 808 88200 87700 87100 86600 86000 87750 86650 203 26100 5000 66270 100 1 4055025 3564 2.96 0.23 12 0.11 29652.00 388962.00 109200 20240220 -19.51 83900 20240805 4.77 109200 -19.51 20240220 83900 4.77 20240805 109200 -19.51 20240220 83900 4.77 20240805 0.05 N 004690 5000 202 억 310298 N N 10 N 00 N
5 20241118 130154 55 60.00 KOSPI 전기.가스업 N N N Y 60 N 87600 400 2 0.46 337459500 3841 68.30 87800 88300 86900 113300 61100 87200 87857.20 7.65 0 869 88200 87700 87100 86600 86000 87750 86650 203 26100 5000 66270 100 1 4055025 3552 2.95 0.23 12 0.09 29652.00 388962.00 109200 20240220 -19.78 83900 20240805 4.41 109200 -19.78 20240220 83900 4.41 20240805 109200 -19.78 20240220 83900 4.41 20240805 0.05 N 004690 5000 202 억 310298 N N 10 N 00 N
6 20241118 120156 55 60.00 KOSPI 전기.가스업 N N N Y 60 N 87800 600 2 0.69 300902200 3424 60.88 87800 88300 86900 113300 61100 87200 87880.32 7.65 0 987 88200 87700 87100 86600 86000 87750 86650 203 26100 5000 66270 100 1 4055025 3560 2.96 0.23 12 0.08 29652.00 388962.00 109200 20240220 -19.60 83900 20240805 4.65 109200 -19.60 20240220 83900 4.65 20240805 109200 -19.60 20240220 83900 4.65 20240805 0.05 N 004690 5000 202 억 310298 N N 10 N 00 N
7 20241118 110155 55 60.00 KOSPI 전기.가스업 N N N Y 60 N 87700 500 2 0.57 221302200 2519 44.79 87800 88300 86900 113300 61100 87200 87853.20 7.65 0 1019 88200 87700 87100 86600 86000 87750 86650 203 26100 5000 66270 100 1 4055025 3556 2.96 0.23 12 0.06 29652.00 388962.00 109200 20240220 -19.69 83900 20240805 4.53 109200 -19.69 20240220 83900 4.53 20240805 109200 -19.69 20240220 83900 4.53 20240805 0.05 N 004690 5000 202 억 310298 N N 10 N 00 N
8 20241118 100155 55 60.00 KOSPI 전기.가스업 N N N Y 60 N 88000 800 2 0.92 174295600 1984 35.28 87800 88300 86900 113300 61100 87200 87850.60 7.65 0 1004 88200 87700 87100 86600 86000 87750 86650 203 26100 5000 66270 100 1 4055025 3568 2.97 0.23 12 0.05 29652.00 388962.00 109200 20240220 -19.41 83900 20240805 4.89 109200 -19.41 20240220 83900 4.89 20240805 109200 -19.41 20240220 83900 4.89 20240805 0.05 N 004690 5000 202 억 310298 N N 10 N 00 N
9 20241118 090154 55 60.00 KOSPI 전기.가스업 N N N Y 60 N 87600 400 2 0.46 4908700 56 1.00 87800 87900 87600 113300 61100 87200 87655.36 7.65 0 38 88200 87700 87100 86600 86000 87750 86650 203 26100 5000 66270 100 1 4055025 3552 2.95 0.23 12 0.00 29652.00 388962.00 109200 20240220 -19.78 83900 20240805 4.41 109200 -19.78 20240220 83900 4.41 20240805 109200 -19.78 20240220 83900 4.41 20240805 0.05 N 004690 5000 202 억 310298 N N 10 N 00 N
10 20241115 160156 55 60.00 KOSPI 전기.가스업 N N N Y 60 N 87200 -200 5 -0.23 488195600 5613 73.86 87200 87600 86500 113600 61200 87400 86975.44 7.66 0 -71 88600 88000 87000 86400 85400 88300 86700 203 26200 5000 66420 100 1 4055025 3536 2.94 0.22 12 0.14 29652.00 388962.00 109200 20240220 -20.15 83900 20240805 3.93 109200 -20.15 20240220 83900 3.93 20240805 109200 -20.15 20240220 83900 3.93 20240805 0.05 N 004690 5000 202 억 310499 N N 10 N 00 N
11 20241115 150200 55 60.00 KOSPI 전기.가스업 N N N Y 60 N 87100 -300 5 -0.34 407632200 4689 61.70 87200 87600 86500 113600 61200 87400 86933.72 7.66 0 -61 88600 88000 87000 86400 85400 88300 86700 203 26200 5000 66420 100 1 4055025 3532 2.94 0.22 12 0.12 29652.00 388962.00 109200 20240220 -20.24 83900 20240805 3.81 109200 -20.24 20240220 83900 3.81 20240805 109200 -20.24 20240220 83900 3.81 20240805 0.05 N 004690 5000 202 억 310499 N N 0 N 00 N
12 20241115 140159 55 60.00 KOSPI 전기.가스업 N N N Y 60 N 87300 -100 5 -0.11 306367100 3527 46.41 87200 87600 86500 113600 61200 87400 86863.37 7.66 0 -215 88600 88000 87000 86400 85400 88300 86700 203 26200 5000 66420 100 1 4055025 3540 2.94 0.22 12 0.09 29652.00 388962.00 109200 20240220 -20.05 83900 20240805 4.05 109200 -20.05 20240220 83900 4.05 20240805 109200 -20.05 20240220 83900 4.05 20240805 0.05 N 004690 5000 202 억 310499 N N 0 N 00 N