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
034590/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
20241121,160418,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,25550,100,2,0.39,65043250,2549,39.72,25500,25600,25400,33050,17850,25450,25517.16,1.88,0,-19,25750,25600,25450,25300,25150,25525,25225,219,7600,5000,18830,50,1,4374754,1118,6.38,0.51,12,0.06,4005.00,49677.00,29800,20240603,-14.26,24850,20240125,2.82,29800,-14.26,20240603,24850,2.82,20240125,29800,-14.26,20240603,24850,2.82,20240125,0.28,N,034590,5000,218 억,,82295,N,N,0,N,00,N
20241121,150426,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,25550,100,2,0.39,63740350,2498,38.92,25500,25600,25400,33050,17850,25450,25516.55,1.88,0,-41,25750,25600,25450,25300,25150,25525,25225,219,7600,5000,18830,50,1,4374754,1118,6.38,0.51,12,0.06,4005.00,49677.00,29800,20240603,-14.26,24850,20240125,2.82,29800,-14.26,20240603,24850,2.82,20240125,29800,-14.26,20240603,24850,2.82,20240125,0.28,N,034590,5000,218 억,,82295,N,N,0,N,00,N
20241121,140425,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,25450,0,3,0.00,25946550,1018,15.86,25500,25500,25400,33050,17850,25450,25487.77,1.88,0,6,25750,25600,25450,25300,25150,25525,25225,219,7600,5000,18830,50,1,4374754,1113,6.35,0.51,12,0.02,4005.00,49677.00,29800,20240603,-14.60,24850,20240125,2.41,29800,-14.60,20240603,24850,2.41,20240125,29800,-14.60,20240603,24850,2.41,20240125,0.28,N,034590,5000,218 억,,82295,N,N,0,N,00,N
20241121,130421,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,25500,50,2,0.20,19022550,746,11.62,25500,25500,25450,33050,17850,25450,25499.40,1.88,0,5,25750,25600,25450,25300,25150,25525,25225,219,7600,5000,18830,50,1,4374754,1116,6.37,0.51,12,0.02,4005.00,49677.00,29800,20240603,-14.43,24850,20240125,2.62,29800,-14.43,20240603,24850,2.62,20240125,29800,-14.43,20240603,24850,2.62,20240125,0.28,N,034590,5000,218 억,,82295,N,N,0,N,00,N
20241121,120421,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,25450,0,3,0.00,6808050,267,4.16,25500,25500,25450,33050,17850,25450,25498.31,1.88,0,4,25750,25600,25450,25300,25150,25525,25225,219,7600,5000,18830,50,1,4374754,1113,6.35,0.51,12,0.01,4005.00,49677.00,29800,20240603,-14.60,24850,20240125,2.41,29800,-14.60,20240603,24850,2.41,20240125,29800,-14.60,20240603,24850,2.41,20240125,0.28,N,034590,5000,218 억,,82295,N,N,0,N,00,N
20241121,110420,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,25500,50,2,0.20,6273000,246,3.83,25500,25500,25500,33050,17850,25450,25500.00,1.88,0,2,25750,25600,25450,25300,25150,25525,25225,219,7600,5000,18830,50,1,4374754,1116,6.37,0.51,12,0.01,4005.00,49677.00,29800,20240603,-14.43,24850,20240125,2.62,29800,-14.43,20240603,24850,2.62,20240125,29800,-14.43,20240603,24850,2.62,20240125,0.28,N,034590,5000,218 억,,82295,N,N,0,N,00,N
20241121,100425,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,25500,50,2,0.20,3927000,154,2.40,25500,25500,25500,33050,17850,25450,25500.00,1.88,0,1,25750,25600,25450,25300,25150,25525,25225,219,7600,5000,18830,50,1,4374754,1116,6.37,0.51,12,0.00,4005.00,49677.00,29800,20240603,-14.43,24850,20240125,2.62,29800,-14.43,20240603,24850,2.62,20240125,29800,-14.43,20240603,24850,2.62,20240125,0.28,N,034590,5000,218 억,,82295,N,N,0,N,00,N
20241121,090422,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,25500,50,2,0.20,25500,1,0.02,25500,25500,25500,33050,17850,25450,25500.00,1.88,0,0,25750,25600,25450,25300,25150,25525,25225,219,7600,5000,18830,50,1,4374754,1116,6.37,0.51,12,0.00,4005.00,49677.00,29800,20240603,-14.43,24850,20240125,2.62,29800,-14.43,20240603,24850,2.62,20240125,29800,-14.43,20240603,24850,2.62,20240125,0.28,N,034590,5000,218 억,,82295,N,N,0,N,00,N
20241120,160419,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,25450,-50,5,-0.20,162405700,6388,3292.78,25550,25600,25300,33150,17850,25500,25423.56,1.88,0,-105,25700,25600,25500,25400,25300,25650,25450,219,7650,5000,18870,50,1,4374754,1113,6.35,0.51,12,0.15,4005.00,49677.00,29800,20240603,-14.60,24850,20240125,2.41,29800,-14.60,20240603,24850,2.41,20240125,29800,-14.60,20240603,24850,2.41,20240125,0.31,N,034590,5000,218 억,,82265,N,N,0,N,00,N
20241120,150426,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,25400,-100,5,-0.39,156528700,6157,3173.71,25550,25600,25300,33150,17850,25500,25422.88,1.88,0,-65,25700,25600,25500,25400,25300,25650,25450,219,7650,5000,18870,50,1,4374754,1111,6.34,0.51,12,0.14,4005.00,49677.00,29800,20240603,-14.77,24850,20240125,2.21,29800,-14.77,20240603,24850,2.21,20240125,29800,-14.77,20240603,24850,2.21,20240125,0.31,N,034590,5000,218 억,,82265,N,N,0,N,00,N
20241120,140426,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,25400,-100,5,-0.39,116424950,4576,2358.76,25550,25600,25300,33150,17850,25500,25442.52,1.88,0,30,25700,25600,25500,25400,25300,25650,25450,219,7650,5000,18870,50,1,4374754,1111,6.34,0.51,12,0.10,4005.00,49677.00,29800,20240603,-14.77,24850,20240125,2.21,29800,-14.77,20240603,24850,2.21,20240125,29800,-14.77,20240603,24850,2.21,20240125,0.31,N,034590,5000,218 억,,82265,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 160418 57 100.00 KOSPI 전기.가스업 N N N N N 25550 100 2 0.39 65043250 2549 39.72 25500 25600 25400 33050 17850 25450 25517.16 1.88 0 -19 25750 25600 25450 25300 25150 25525 25225 219 7600 5000 18830 50 1 4374754 1118 6.38 0.51 12 0.06 4005.00 49677.00 29800 20240603 -14.26 24850 20240125 2.82 29800 -14.26 20240603 24850 2.82 20240125 29800 -14.26 20240603 24850 2.82 20240125 0.28 N 034590 5000 218 억 82295 N N 0 N 00 N
3 20241121 150426 57 100.00 KOSPI 전기.가스업 N N N N N 25550 100 2 0.39 63740350 2498 38.92 25500 25600 25400 33050 17850 25450 25516.55 1.88 0 -41 25750 25600 25450 25300 25150 25525 25225 219 7600 5000 18830 50 1 4374754 1118 6.38 0.51 12 0.06 4005.00 49677.00 29800 20240603 -14.26 24850 20240125 2.82 29800 -14.26 20240603 24850 2.82 20240125 29800 -14.26 20240603 24850 2.82 20240125 0.28 N 034590 5000 218 억 82295 N N 0 N 00 N
4 20241121 140425 57 100.00 KOSPI 전기.가스업 N N N N N 25450 0 3 0.00 25946550 1018 15.86 25500 25500 25400 33050 17850 25450 25487.77 1.88 0 6 25750 25600 25450 25300 25150 25525 25225 219 7600 5000 18830 50 1 4374754 1113 6.35 0.51 12 0.02 4005.00 49677.00 29800 20240603 -14.60 24850 20240125 2.41 29800 -14.60 20240603 24850 2.41 20240125 29800 -14.60 20240603 24850 2.41 20240125 0.28 N 034590 5000 218 억 82295 N N 0 N 00 N
5 20241121 130421 57 100.00 KOSPI 전기.가스업 N N N N N 25500 50 2 0.20 19022550 746 11.62 25500 25500 25450 33050 17850 25450 25499.40 1.88 0 5 25750 25600 25450 25300 25150 25525 25225 219 7600 5000 18830 50 1 4374754 1116 6.37 0.51 12 0.02 4005.00 49677.00 29800 20240603 -14.43 24850 20240125 2.62 29800 -14.43 20240603 24850 2.62 20240125 29800 -14.43 20240603 24850 2.62 20240125 0.28 N 034590 5000 218 억 82295 N N 0 N 00 N
6 20241121 120421 57 100.00 KOSPI 전기.가스업 N N N N N 25450 0 3 0.00 6808050 267 4.16 25500 25500 25450 33050 17850 25450 25498.31 1.88 0 4 25750 25600 25450 25300 25150 25525 25225 219 7600 5000 18830 50 1 4374754 1113 6.35 0.51 12 0.01 4005.00 49677.00 29800 20240603 -14.60 24850 20240125 2.41 29800 -14.60 20240603 24850 2.41 20240125 29800 -14.60 20240603 24850 2.41 20240125 0.28 N 034590 5000 218 억 82295 N N 0 N 00 N
7 20241121 110420 57 100.00 KOSPI 전기.가스업 N N N N N 25500 50 2 0.20 6273000 246 3.83 25500 25500 25500 33050 17850 25450 25500.00 1.88 0 2 25750 25600 25450 25300 25150 25525 25225 219 7600 5000 18830 50 1 4374754 1116 6.37 0.51 12 0.01 4005.00 49677.00 29800 20240603 -14.43 24850 20240125 2.62 29800 -14.43 20240603 24850 2.62 20240125 29800 -14.43 20240603 24850 2.62 20240125 0.28 N 034590 5000 218 억 82295 N N 0 N 00 N
8 20241121 100425 57 100.00 KOSPI 전기.가스업 N N N N N 25500 50 2 0.20 3927000 154 2.40 25500 25500 25500 33050 17850 25450 25500.00 1.88 0 1 25750 25600 25450 25300 25150 25525 25225 219 7600 5000 18830 50 1 4374754 1116 6.37 0.51 12 0.00 4005.00 49677.00 29800 20240603 -14.43 24850 20240125 2.62 29800 -14.43 20240603 24850 2.62 20240125 29800 -14.43 20240603 24850 2.62 20240125 0.28 N 034590 5000 218 억 82295 N N 0 N 00 N
9 20241121 090422 57 100.00 KOSPI 전기.가스업 N N N N N 25500 50 2 0.20 25500 1 0.02 25500 25500 25500 33050 17850 25450 25500.00 1.88 0 0 25750 25600 25450 25300 25150 25525 25225 219 7600 5000 18830 50 1 4374754 1116 6.37 0.51 12 0.00 4005.00 49677.00 29800 20240603 -14.43 24850 20240125 2.62 29800 -14.43 20240603 24850 2.62 20240125 29800 -14.43 20240603 24850 2.62 20240125 0.28 N 034590 5000 218 억 82295 N N 0 N 00 N
10 20241120 160419 57 100.00 KOSPI 전기.가스업 N N N N N 25450 -50 5 -0.20 162405700 6388 3292.78 25550 25600 25300 33150 17850 25500 25423.56 1.88 0 -105 25700 25600 25500 25400 25300 25650 25450 219 7650 5000 18870 50 1 4374754 1113 6.35 0.51 12 0.15 4005.00 49677.00 29800 20240603 -14.60 24850 20240125 2.41 29800 -14.60 20240603 24850 2.41 20240125 29800 -14.60 20240603 24850 2.41 20240125 0.31 N 034590 5000 218 억 82265 N N 0 N 00 N
11 20241120 150426 57 100.00 KOSPI 전기.가스업 N N N N N 25400 -100 5 -0.39 156528700 6157 3173.71 25550 25600 25300 33150 17850 25500 25422.88 1.88 0 -65 25700 25600 25500 25400 25300 25650 25450 219 7650 5000 18870 50 1 4374754 1111 6.34 0.51 12 0.14 4005.00 49677.00 29800 20240603 -14.77 24850 20240125 2.21 29800 -14.77 20240603 24850 2.21 20240125 29800 -14.77 20240603 24850 2.21 20240125 0.31 N 034590 5000 218 억 82265 N N 0 N 00 N
12 20241120 140426 57 100.00 KOSPI 전기.가스업 N N N N N 25400 -100 5 -0.39 116424950 4576 2358.76 25550 25600 25300 33150 17850 25500 25442.52 1.88 0 30 25700 25600 25500 25400 25300 25650 25450 219 7650 5000 18870 50 1 4374754 1111 6.34 0.51 12 0.10 4005.00 49677.00 29800 20240603 -14.77 24850 20240125 2.21 29800 -14.77 20240603 24850 2.21 20240125 29800 -14.77 20240603 24850 2.21 20240125 0.31 N 034590 5000 218 억 82265 N N 0 N 00 N