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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003480/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
20241121,160143,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,3555,-20,5,-0.56,26879130,7599,49.10,3575,3575,3520,4645,2505,3575,3537.06,1.18,0,-1531,3631,3602,3551,3522,3471,3617,3537,1551,1070,5000,2570,5,1,29529812,1050,13.89,0.29,12,0.03,256.00,12352.00,3875,20240603,-8.26,3090,20240129,15.05,3875,-8.26,20240603,3090,15.05,20240129,3875,-8.26,20240603,3090,15.05,20240129,0.31,N,003480,5000,1551 억,,348854,N,N,1,N,00,N
20241121,150146,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,3530,-45,5,-1.26,25113555,7102,45.89,3575,3575,3525,4645,2505,3575,3536.12,1.18,0,-1403,3631,3602,3551,3522,3471,3617,3537,1551,1070,5000,2570,5,1,29529812,1042,13.79,0.29,12,0.02,256.00,12352.00,3875,20240603,-8.90,3090,20240129,14.24,3875,-8.90,20240603,3090,14.24,20240129,3875,-8.90,20240603,3090,14.24,20240129,0.31,N,003480,5000,1551 억,,348854,N,N,1,N,00,N
20241121,140146,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,3540,-35,5,-0.98,16656695,4704,30.39,3575,3575,3525,4645,2505,3575,3540.96,1.18,0,-1383,3631,3602,3551,3522,3471,3617,3537,1551,1070,5000,2570,5,1,29529812,1045,13.83,0.29,12,0.02,256.00,12352.00,3875,20240603,-8.65,3090,20240129,14.56,3875,-8.65,20240603,3090,14.56,20240129,3875,-8.65,20240603,3090,14.56,20240129,0.31,N,003480,5000,1551 억,,348854,N,N,1,N,00,N
20241121,130146,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,3535,-40,5,-1.12,12101550,3417,22.08,3575,3575,3525,4645,2505,3575,3541.57,1.18,0,-1017,3631,3602,3551,3522,3471,3617,3537,1551,1070,5000,2570,5,1,29529812,1044,13.81,0.29,12,0.01,256.00,12352.00,3875,20240603,-8.77,3090,20240129,14.40,3875,-8.77,20240603,3090,14.40,20240129,3875,-8.77,20240603,3090,14.40,20240129,0.31,N,003480,5000,1551 억,,348854,N,N,1,N,00,N
20241121,120145,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,3535,-40,5,-1.12,10332805,2916,18.84,3575,3575,3525,4645,2505,3575,3543.49,1.18,0,-573,3631,3602,3551,3522,3471,3617,3537,1551,1070,5000,2570,5,1,29529812,1044,13.81,0.29,12,0.01,256.00,12352.00,3875,20240603,-8.77,3090,20240129,14.40,3875,-8.77,20240603,3090,14.40,20240129,3875,-8.77,20240603,3090,14.40,20240129,0.31,N,003480,5000,1551 억,,348854,N,N,1,N,00,N
20241121,110145,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,3540,-35,5,-0.98,6096170,1719,11.11,3575,3575,3525,4645,2505,3575,3546.35,1.18,0,-386,3631,3602,3551,3522,3471,3617,3537,1551,1070,5000,2570,5,1,29529812,1045,13.83,0.29,12,0.01,256.00,12352.00,3875,20240603,-8.65,3090,20240129,14.56,3875,-8.65,20240603,3090,14.56,20240129,3875,-8.65,20240603,3090,14.56,20240129,0.31,N,003480,5000,1551 억,,348854,N,N,1,N,00,N
20241121,100146,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,3540,-35,5,-0.98,5724470,1614,10.43,3575,3575,3525,4645,2505,3575,3546.76,1.18,0,-347,3631,3602,3551,3522,3471,3617,3537,1551,1070,5000,2570,5,1,29529812,1045,13.83,0.29,12,0.01,256.00,12352.00,3875,20240603,-8.65,3090,20240129,14.56,3875,-8.65,20240603,3090,14.56,20240129,3875,-8.65,20240603,3090,14.56,20240129,0.31,N,003480,5000,1551 억,,348854,N,N,1,N,00,N
20241121,090145,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,3560,-15,5,-0.42,1407625,395,2.55,3575,3575,3560,4645,2505,3575,3563.61,1.18,0,-14,3631,3602,3551,3522,3471,3617,3537,1551,1070,5000,2570,5,1,29529812,1051,13.91,0.29,12,0.00,256.00,12352.00,3875,20240603,-8.13,3090,20240129,15.21,3875,-8.13,20240603,3090,15.21,20240129,3875,-8.13,20240603,3090,15.21,20240129,0.31,N,003480,5000,1551 억,,348854,N,N,1,N,00,N
20241120,160144,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,3575,30,2,0.85,54568040,15477,140.34,3530,3580,3500,4605,2485,3545,3525.75,1.19,0,-1473,3568,3556,3533,3521,3498,3562,3527,1551,1060,5000,2550,5,1,29529812,1056,13.96,0.29,12,0.05,256.00,12352.00,3875,20240603,-7.74,3090,20240129,15.70,3875,-7.74,20240603,3090,15.70,20240129,3875,-7.74,20240603,3090,15.70,20240129,0.31,N,003480,5000,1551 억,,350327,N,N,1,N,00,N
20241120,150145,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,3520,-25,5,-0.71,51765390,14689,133.20,3530,3580,3500,4605,2485,3545,3524.09,1.19,0,-1264,3568,3556,3533,3521,3498,3562,3527,1551,1060,5000,2550,5,1,29529812,1039,13.75,0.28,12,0.05,256.00,12352.00,3875,20240603,-9.16,3090,20240129,13.92,3875,-9.16,20240603,3090,13.92,20240129,3875,-9.16,20240603,3090,13.92,20240129,0.31,N,003480,5000,1551 억,,350327,N,N,0,N,00,N
20241120,140147,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,3520,-25,5,-0.71,28419975,8038,72.89,3530,3580,3510,4605,2485,3545,3535.70,1.19,0,-947,3568,3556,3533,3521,3498,3562,3527,1551,1060,5000,2550,5,1,29529812,1039,13.75,0.28,12,0.03,256.00,12352.00,3875,20240603,-9.16,3090,20240129,13.92,3875,-9.16,20240603,3090,13.92,20240129,3875,-9.16,20240603,3090,13.92,20240129,0.31,N,003480,5000,1551 억,,350327,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 20241121 160143 57 100.00 KOSPI 전기.가스업 N N N N N 3555 -20 5 -0.56 26879130 7599 49.10 3575 3575 3520 4645 2505 3575 3537.06 1.18 0 -1531 3631 3602 3551 3522 3471 3617 3537 1551 1070 5000 2570 5 1 29529812 1050 13.89 0.29 12 0.03 256.00 12352.00 3875 20240603 -8.26 3090 20240129 15.05 3875 -8.26 20240603 3090 15.05 20240129 3875 -8.26 20240603 3090 15.05 20240129 0.31 N 003480 5000 1551 억 348854 N N 1 N 00 N
3 20241121 150146 57 100.00 KOSPI 전기.가스업 N N N N N 3530 -45 5 -1.26 25113555 7102 45.89 3575 3575 3525 4645 2505 3575 3536.12 1.18 0 -1403 3631 3602 3551 3522 3471 3617 3537 1551 1070 5000 2570 5 1 29529812 1042 13.79 0.29 12 0.02 256.00 12352.00 3875 20240603 -8.90 3090 20240129 14.24 3875 -8.90 20240603 3090 14.24 20240129 3875 -8.90 20240603 3090 14.24 20240129 0.31 N 003480 5000 1551 억 348854 N N 1 N 00 N
4 20241121 140146 57 100.00 KOSPI 전기.가스업 N N N N N 3540 -35 5 -0.98 16656695 4704 30.39 3575 3575 3525 4645 2505 3575 3540.96 1.18 0 -1383 3631 3602 3551 3522 3471 3617 3537 1551 1070 5000 2570 5 1 29529812 1045 13.83 0.29 12 0.02 256.00 12352.00 3875 20240603 -8.65 3090 20240129 14.56 3875 -8.65 20240603 3090 14.56 20240129 3875 -8.65 20240603 3090 14.56 20240129 0.31 N 003480 5000 1551 억 348854 N N 1 N 00 N
5 20241121 130146 57 100.00 KOSPI 전기.가스업 N N N N N 3535 -40 5 -1.12 12101550 3417 22.08 3575 3575 3525 4645 2505 3575 3541.57 1.18 0 -1017 3631 3602 3551 3522 3471 3617 3537 1551 1070 5000 2570 5 1 29529812 1044 13.81 0.29 12 0.01 256.00 12352.00 3875 20240603 -8.77 3090 20240129 14.40 3875 -8.77 20240603 3090 14.40 20240129 3875 -8.77 20240603 3090 14.40 20240129 0.31 N 003480 5000 1551 억 348854 N N 1 N 00 N
6 20241121 120145 57 100.00 KOSPI 전기.가스업 N N N N N 3535 -40 5 -1.12 10332805 2916 18.84 3575 3575 3525 4645 2505 3575 3543.49 1.18 0 -573 3631 3602 3551 3522 3471 3617 3537 1551 1070 5000 2570 5 1 29529812 1044 13.81 0.29 12 0.01 256.00 12352.00 3875 20240603 -8.77 3090 20240129 14.40 3875 -8.77 20240603 3090 14.40 20240129 3875 -8.77 20240603 3090 14.40 20240129 0.31 N 003480 5000 1551 억 348854 N N 1 N 00 N
7 20241121 110145 57 100.00 KOSPI 전기.가스업 N N N N N 3540 -35 5 -0.98 6096170 1719 11.11 3575 3575 3525 4645 2505 3575 3546.35 1.18 0 -386 3631 3602 3551 3522 3471 3617 3537 1551 1070 5000 2570 5 1 29529812 1045 13.83 0.29 12 0.01 256.00 12352.00 3875 20240603 -8.65 3090 20240129 14.56 3875 -8.65 20240603 3090 14.56 20240129 3875 -8.65 20240603 3090 14.56 20240129 0.31 N 003480 5000 1551 억 348854 N N 1 N 00 N
8 20241121 100146 57 100.00 KOSPI 전기.가스업 N N N N N 3540 -35 5 -0.98 5724470 1614 10.43 3575 3575 3525 4645 2505 3575 3546.76 1.18 0 -347 3631 3602 3551 3522 3471 3617 3537 1551 1070 5000 2570 5 1 29529812 1045 13.83 0.29 12 0.01 256.00 12352.00 3875 20240603 -8.65 3090 20240129 14.56 3875 -8.65 20240603 3090 14.56 20240129 3875 -8.65 20240603 3090 14.56 20240129 0.31 N 003480 5000 1551 억 348854 N N 1 N 00 N
9 20241121 090145 57 100.00 KOSPI 전기.가스업 N N N N N 3560 -15 5 -0.42 1407625 395 2.55 3575 3575 3560 4645 2505 3575 3563.61 1.18 0 -14 3631 3602 3551 3522 3471 3617 3537 1551 1070 5000 2570 5 1 29529812 1051 13.91 0.29 12 0.00 256.00 12352.00 3875 20240603 -8.13 3090 20240129 15.21 3875 -8.13 20240603 3090 15.21 20240129 3875 -8.13 20240603 3090 15.21 20240129 0.31 N 003480 5000 1551 억 348854 N N 1 N 00 N
10 20241120 160144 57 100.00 KOSPI 전기.가스업 N N N N N 3575 30 2 0.85 54568040 15477 140.34 3530 3580 3500 4605 2485 3545 3525.75 1.19 0 -1473 3568 3556 3533 3521 3498 3562 3527 1551 1060 5000 2550 5 1 29529812 1056 13.96 0.29 12 0.05 256.00 12352.00 3875 20240603 -7.74 3090 20240129 15.70 3875 -7.74 20240603 3090 15.70 20240129 3875 -7.74 20240603 3090 15.70 20240129 0.31 N 003480 5000 1551 억 350327 N N 1 N 00 N
11 20241120 150145 57 100.00 KOSPI 전기.가스업 N N N N N 3520 -25 5 -0.71 51765390 14689 133.20 3530 3580 3500 4605 2485 3545 3524.09 1.19 0 -1264 3568 3556 3533 3521 3498 3562 3527 1551 1060 5000 2550 5 1 29529812 1039 13.75 0.28 12 0.05 256.00 12352.00 3875 20240603 -9.16 3090 20240129 13.92 3875 -9.16 20240603 3090 13.92 20240129 3875 -9.16 20240603 3090 13.92 20240129 0.31 N 003480 5000 1551 억 350327 N N 0 N 00 N
12 20241120 140147 57 100.00 KOSPI 전기.가스업 N N N N N 3520 -25 5 -0.71 28419975 8038 72.89 3530 3580 3510 4605 2485 3545 3535.70 1.19 0 -947 3568 3556 3533 3521 3498 3562 3527 1551 1060 5000 2550 5 1 29529812 1039 13.75 0.28 12 0.03 256.00 12352.00 3875 20240603 -9.16 3090 20240129 13.92 3875 -9.16 20240603 3090 13.92 20240129 3875 -9.16 20240603 3090 13.92 20240129 0.31 N 003480 5000 1551 억 350327 N N 0 N 00 N