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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160204,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,90900,200,2,0.22,746824000,8218,69.09,90300,91200,90200,117900,63500,90700,90876.61,8.22,0,-737,91633,91166,90333,89866,89033,91400,90100,203,27200,5000,68930,100,1,4055025,3686,3.07,0.23,12,0.20,29652.00,388962.00,109200,20240220,-16.76,83900,20240805,8.34,109200,-16.76,20240220,83900,8.34,20240805,109200,-16.76,20240220,83900,8.34,20240805,0.05,N,004690,5000,202 억,,333212,N,N,2,N,00,N
20241128,150208,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,91100,400,2,0.44,615802600,6779,56.99,90300,91200,90200,117900,63500,90700,90839.74,8.22,0,-801,91633,91166,90333,89866,89033,91400,90100,203,27200,5000,68930,100,1,4055025,3694,3.07,0.23,12,0.17,29652.00,388962.00,109200,20240220,-16.58,83900,20240805,8.58,109200,-16.58,20240220,83900,8.58,20240805,109200,-16.58,20240220,83900,8.58,20240805,0.05,N,004690,5000,202 억,,333212,N,N,2,N,00,N
20241128,140206,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,91000,300,2,0.33,482922500,5320,44.72,90300,91100,90200,117900,63500,90700,90774.91,8.22,0,-360,91633,91166,90333,89866,89033,91400,90100,203,27200,5000,68930,100,1,4055025,3690,3.07,0.23,12,0.13,29652.00,388962.00,109200,20240220,-16.67,83900,20240805,8.46,109200,-16.67,20240220,83900,8.46,20240805,109200,-16.67,20240220,83900,8.46,20240805,0.05,N,004690,5000,202 억,,333212,N,N,2,N,00,N
20241128,130205,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,91100,400,2,0.44,432171100,4762,40.03,90300,91100,90200,117900,63500,90700,90754.12,8.22,0,-263,91633,91166,90333,89866,89033,91400,90100,203,27200,5000,68930,100,1,4055025,3694,3.07,0.23,12,0.12,29652.00,388962.00,109200,20240220,-16.58,83900,20240805,8.58,109200,-16.58,20240220,83900,8.58,20240805,109200,-16.58,20240220,83900,8.58,20240805,0.05,N,004690,5000,202 억,,333212,N,N,2,N,00,N
20241128,120207,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,91000,300,2,0.33,333392600,3676,30.90,90300,91100,90200,117900,63500,90700,90694.40,8.22,0,-268,91633,91166,90333,89866,89033,91400,90100,203,27200,5000,68930,100,1,4055025,3690,3.07,0.23,12,0.09,29652.00,388962.00,109200,20240220,-16.67,83900,20240805,8.46,109200,-16.67,20240220,83900,8.46,20240805,109200,-16.67,20240220,83900,8.46,20240805,0.05,N,004690,5000,202 억,,333212,N,N,2,N,00,N
20241128,110206,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,90600,-100,5,-0.11,186995600,2065,17.36,90300,91000,90200,117900,63500,90700,90554.77,8.22,0,-92,91633,91166,90333,89866,89033,91400,90100,203,27200,5000,68930,100,1,4055025,3674,3.06,0.23,12,0.05,29652.00,388962.00,109200,20240220,-17.03,83900,20240805,7.99,109200,-17.03,20240220,83900,7.99,20240805,109200,-17.03,20240220,83900,7.99,20240805,0.05,N,004690,5000,202 억,,333212,N,N,2,N,00,N
20241128,100206,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,90400,-300,5,-0.33,112582100,1243,10.45,90300,91000,90200,117900,63500,90700,90572.89,8.22,0,-8,91633,91166,90333,89866,89033,91400,90100,203,27200,5000,68930,100,1,4055025,3666,3.05,0.23,12,0.03,29652.00,388962.00,109200,20240220,-17.22,83900,20240805,7.75,109200,-17.22,20240220,83900,7.75,20240805,109200,-17.22,20240220,83900,7.75,20240805,0.05,N,004690,5000,202 억,,333212,N,N,2,N,00,N
20241128,090205,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,90300,-400,5,-0.44,4605300,51,0.43,90300,90300,90300,117900,63500,90700,90300.00,8.22,0,-29,91633,91166,90333,89866,89033,91400,90100,203,27200,5000,68930,100,1,4055025,3662,3.05,0.23,12,0.00,29652.00,388962.00,109200,20240220,-17.31,83900,20240805,7.63,109200,-17.31,20240220,83900,7.63,20240805,109200,-17.31,20240220,83900,7.63,20240805,0.05,N,004690,5000,202 억,,333212,N,N,2,N,00,N
20241127,160204,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,90700,1000,2,1.11,1074077000,11889,130.58,89700,90800,89500,116600,62800,89700,90342.08,8.08,0,5561,90633,90166,89733,89266,88833,89950,89050,203,26900,5000,68170,100,1,4055025,3678,3.06,0.23,12,0.29,29652.00,388962.00,109200,20240220,-16.94,83900,20240805,8.10,109200,-16.94,20240220,83900,8.10,20240805,109200,-16.94,20240220,83900,8.10,20240805,0.05,N,004690,5000,202 억,,327692,N,N,2,N,00,N
20241127,150205,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,90200,500,2,0.56,913623900,10119,111.14,89700,90800,89500,116600,62800,89700,90287.96,8.08,0,4104,90633,90166,89733,89266,88833,89950,89050,203,26900,5000,68170,100,1,4055025,3658,3.04,0.23,12,0.25,29652.00,388962.00,109200,20240220,-17.40,83900,20240805,7.51,109200,-17.40,20240220,83900,7.51,20240805,109200,-17.40,20240220,83900,7.51,20240805,0.05,N,004690,5000,202 억,,327692,N,N,0,N,00,N
20241127,140206,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,90200,500,2,0.56,841589400,9321,102.37,89700,90800,89500,116600,62800,89700,90289.60,8.08,0,3734,90633,90166,89733,89266,88833,89950,89050,203,26900,5000,68170,100,1,4055025,3658,3.04,0.23,12,0.23,29652.00,388962.00,109200,20240220,-17.40,83900,20240805,7.51,109200,-17.40,20240220,83900,7.51,20240805,109200,-17.40,20240220,83900,7.51,20240805,0.05,N,004690,5000,202 억,,327692,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 20241128 160204 55 60.00 KOSPI 전기.가스업 N N N Y 60 N 90900 200 2 0.22 746824000 8218 69.09 90300 91200 90200 117900 63500 90700 90876.61 8.22 0 -737 91633 91166 90333 89866 89033 91400 90100 203 27200 5000 68930 100 1 4055025 3686 3.07 0.23 12 0.20 29652.00 388962.00 109200 20240220 -16.76 83900 20240805 8.34 109200 -16.76 20240220 83900 8.34 20240805 109200 -16.76 20240220 83900 8.34 20240805 0.05 N 004690 5000 202 억 333212 N N 2 N 00 N
3 20241128 150208 55 60.00 KOSPI 전기.가스업 N N N Y 60 N 91100 400 2 0.44 615802600 6779 56.99 90300 91200 90200 117900 63500 90700 90839.74 8.22 0 -801 91633 91166 90333 89866 89033 91400 90100 203 27200 5000 68930 100 1 4055025 3694 3.07 0.23 12 0.17 29652.00 388962.00 109200 20240220 -16.58 83900 20240805 8.58 109200 -16.58 20240220 83900 8.58 20240805 109200 -16.58 20240220 83900 8.58 20240805 0.05 N 004690 5000 202 억 333212 N N 2 N 00 N
4 20241128 140206 55 60.00 KOSPI 전기.가스업 N N N Y 60 N 91000 300 2 0.33 482922500 5320 44.72 90300 91100 90200 117900 63500 90700 90774.91 8.22 0 -360 91633 91166 90333 89866 89033 91400 90100 203 27200 5000 68930 100 1 4055025 3690 3.07 0.23 12 0.13 29652.00 388962.00 109200 20240220 -16.67 83900 20240805 8.46 109200 -16.67 20240220 83900 8.46 20240805 109200 -16.67 20240220 83900 8.46 20240805 0.05 N 004690 5000 202 억 333212 N N 2 N 00 N
5 20241128 130205 55 60.00 KOSPI 전기.가스업 N N N Y 60 N 91100 400 2 0.44 432171100 4762 40.03 90300 91100 90200 117900 63500 90700 90754.12 8.22 0 -263 91633 91166 90333 89866 89033 91400 90100 203 27200 5000 68930 100 1 4055025 3694 3.07 0.23 12 0.12 29652.00 388962.00 109200 20240220 -16.58 83900 20240805 8.58 109200 -16.58 20240220 83900 8.58 20240805 109200 -16.58 20240220 83900 8.58 20240805 0.05 N 004690 5000 202 억 333212 N N 2 N 00 N
6 20241128 120207 55 60.00 KOSPI 전기.가스업 N N N Y 60 N 91000 300 2 0.33 333392600 3676 30.90 90300 91100 90200 117900 63500 90700 90694.40 8.22 0 -268 91633 91166 90333 89866 89033 91400 90100 203 27200 5000 68930 100 1 4055025 3690 3.07 0.23 12 0.09 29652.00 388962.00 109200 20240220 -16.67 83900 20240805 8.46 109200 -16.67 20240220 83900 8.46 20240805 109200 -16.67 20240220 83900 8.46 20240805 0.05 N 004690 5000 202 억 333212 N N 2 N 00 N
7 20241128 110206 55 60.00 KOSPI 전기.가스업 N N N Y 60 N 90600 -100 5 -0.11 186995600 2065 17.36 90300 91000 90200 117900 63500 90700 90554.77 8.22 0 -92 91633 91166 90333 89866 89033 91400 90100 203 27200 5000 68930 100 1 4055025 3674 3.06 0.23 12 0.05 29652.00 388962.00 109200 20240220 -17.03 83900 20240805 7.99 109200 -17.03 20240220 83900 7.99 20240805 109200 -17.03 20240220 83900 7.99 20240805 0.05 N 004690 5000 202 억 333212 N N 2 N 00 N
8 20241128 100206 55 60.00 KOSPI 전기.가스업 N N N Y 60 N 90400 -300 5 -0.33 112582100 1243 10.45 90300 91000 90200 117900 63500 90700 90572.89 8.22 0 -8 91633 91166 90333 89866 89033 91400 90100 203 27200 5000 68930 100 1 4055025 3666 3.05 0.23 12 0.03 29652.00 388962.00 109200 20240220 -17.22 83900 20240805 7.75 109200 -17.22 20240220 83900 7.75 20240805 109200 -17.22 20240220 83900 7.75 20240805 0.05 N 004690 5000 202 억 333212 N N 2 N 00 N
9 20241128 090205 55 60.00 KOSPI 전기.가스업 N N N Y 60 N 90300 -400 5 -0.44 4605300 51 0.43 90300 90300 90300 117900 63500 90700 90300.00 8.22 0 -29 91633 91166 90333 89866 89033 91400 90100 203 27200 5000 68930 100 1 4055025 3662 3.05 0.23 12 0.00 29652.00 388962.00 109200 20240220 -17.31 83900 20240805 7.63 109200 -17.31 20240220 83900 7.63 20240805 109200 -17.31 20240220 83900 7.63 20240805 0.05 N 004690 5000 202 억 333212 N N 2 N 00 N
10 20241127 160204 55 60.00 KOSPI 전기.가스업 N N N Y 60 N 90700 1000 2 1.11 1074077000 11889 130.58 89700 90800 89500 116600 62800 89700 90342.08 8.08 0 5561 90633 90166 89733 89266 88833 89950 89050 203 26900 5000 68170 100 1 4055025 3678 3.06 0.23 12 0.29 29652.00 388962.00 109200 20240220 -16.94 83900 20240805 8.10 109200 -16.94 20240220 83900 8.10 20240805 109200 -16.94 20240220 83900 8.10 20240805 0.05 N 004690 5000 202 억 327692 N N 2 N 00 N
11 20241127 150205 55 60.00 KOSPI 전기.가스업 N N N Y 60 N 90200 500 2 0.56 913623900 10119 111.14 89700 90800 89500 116600 62800 89700 90287.96 8.08 0 4104 90633 90166 89733 89266 88833 89950 89050 203 26900 5000 68170 100 1 4055025 3658 3.04 0.23 12 0.25 29652.00 388962.00 109200 20240220 -17.40 83900 20240805 7.51 109200 -17.40 20240220 83900 7.51 20240805 109200 -17.40 20240220 83900 7.51 20240805 0.05 N 004690 5000 202 억 327692 N N 0 N 00 N
12 20241127 140206 55 60.00 KOSPI 전기.가스업 N N N Y 60 N 90200 500 2 0.56 841589400 9321 102.37 89700 90800 89500 116600 62800 89700 90289.60 8.08 0 3734 90633 90166 89733 89266 88833 89950 89050 203 26900 5000 68170 100 1 4055025 3658 3.04 0.23 12 0.23 29652.00 388962.00 109200 20240220 -17.40 83900 20240805 7.51 109200 -17.40 20240220 83900 7.51 20240805 109200 -17.40 20240220 83900 7.51 20240805 0.05 N 004690 5000 202 억 327692 N N 0 N 00 N