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
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
20241128,160443,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,25500,0,3,0.00,25728000,1010,166.94,25550,25550,25450,33150,17850,25500,25473.27,1.88,0,-3,25600,25550,25500,25450,25400,25575,25475,219,7650,5000,18870,50,1,4374754,1116,6.37,0.51,12,0.02,4005.00,49677.00,29800,20240603,-14.43,24850,20240125,2.62,29800,-14.43,20240603,24850,2.62,20240125,29800,-14.43,20240603,24850,2.62,20240125,0.23,N,034590,5000,218 억,,82094,N,N,0,N,00,N
20241128,150451,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,25500,0,3,0.00,25549550,1003,165.79,25550,25550,25450,33150,17850,25500,25473.13,1.88,0,0,25600,25550,25500,25450,25400,25575,25475,219,7650,5000,18870,50,1,4374754,1116,6.37,0.51,12,0.02,4005.00,49677.00,29800,20240603,-14.43,24850,20240125,2.62,29800,-14.43,20240603,24850,2.62,20240125,29800,-14.43,20240603,24850,2.62,20240125,0.23,N,034590,5000,218 억,,82094,N,N,0,N,00,N
20241128,140452,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,25450,-50,5,-0.20,17446400,685,113.22,25550,25550,25450,33150,17850,25500,25469.20,1.88,0,0,25600,25550,25500,25450,25400,25575,25475,219,7650,5000,18870,50,1,4374754,1113,6.35,0.51,12,0.02,4005.00,49677.00,29800,20240603,-14.60,24850,20240125,2.41,29800,-14.60,20240603,24850,2.41,20240125,29800,-14.60,20240603,24850,2.41,20240125,0.23,N,034590,5000,218 억,,82094,N,N,0,N,00,N
20241128,130449,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,25500,0,3,0.00,14825050,582,96.20,25550,25550,25450,33150,17850,25500,25472.59,1.88,0,0,25600,25550,25500,25450,25400,25575,25475,219,7650,5000,18870,50,1,4374754,1116,6.37,0.51,12,0.01,4005.00,49677.00,29800,20240603,-14.43,24850,20240125,2.62,29800,-14.43,20240603,24850,2.62,20240125,29800,-14.43,20240603,24850,2.62,20240125,0.23,N,034590,5000,218 억,,82094,N,N,0,N,00,N
20241128,120452,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,25500,0,3,0.00,13577950,533,88.10,25550,25550,25450,33150,17850,25500,25474.58,1.88,0,0,25600,25550,25500,25450,25400,25575,25475,219,7650,5000,18870,50,1,4374754,1116,6.37,0.51,12,0.01,4005.00,49677.00,29800,20240603,-14.43,24850,20240125,2.62,29800,-14.43,20240603,24850,2.62,20240125,29800,-14.43,20240603,24850,2.62,20240125,0.23,N,034590,5000,218 억,,82094,N,N,0,N,00,N
20241128,110454,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,25500,0,3,0.00,12636050,496,81.98,25550,25550,25450,33150,17850,25500,25475.91,1.88,0,0,25600,25550,25500,25450,25400,25575,25475,219,7650,5000,18870,50,1,4374754,1116,6.37,0.51,12,0.01,4005.00,49677.00,29800,20240603,-14.43,24850,20240125,2.62,29800,-14.43,20240603,24850,2.62,20240125,29800,-14.43,20240603,24850,2.62,20240125,0.23,N,034590,5000,218 억,,82094,N,N,0,N,00,N
20241128,100451,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,25500,0,3,0.00,6477050,254,41.98,25550,25550,25450,33150,17850,25500,25500.20,1.88,0,0,25600,25550,25500,25450,25400,25575,25475,219,7650,5000,18870,50,1,4374754,1116,6.37,0.51,12,0.01,4005.00,49677.00,29800,20240603,-14.43,24850,20240125,2.62,29800,-14.43,20240603,24850,2.62,20240125,29800,-14.43,20240603,24850,2.62,20240125,0.23,N,034590,5000,218 억,,82094,N,N,0,N,00,N
20241128,090449,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,25550,50,2,0.20,25550,1,0.17,25550,25550,25550,33150,17850,25500,25550.00,1.88,0,0,25600,25550,25500,25450,25400,25575,25475,219,7650,5000,18870,50,1,4374754,1118,6.38,0.51,12,0.00,4005.00,49677.00,29800,20240603,-14.26,24850,20240125,2.82,29800,-14.26,20240603,24850,2.82,20240125,29800,-14.26,20240603,24850,2.82,20240125,0.23,N,034590,5000,218 억,,82094,N,N,0,N,00,N
20241127,160439,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,25500,50,2,0.20,15383900,603,18.01,25450,25550,25450,33050,17850,25450,25512.27,1.88,0,0,25683,25566,25433,25316,25183,25575,25325,219,7600,5000,18830,50,1,4374754,1116,6.37,0.51,12,0.01,4005.00,49677.00,29800,20240603,-14.43,24850,20240125,2.62,29800,-14.43,20240603,24850,2.62,20240125,29800,-14.43,20240603,24850,2.62,20240125,0.23,N,034590,5000,218 억,,82094,N,N,0,N,00,N
20241127,150447,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,25500,50,2,0.20,14338400,562,16.79,25450,25550,25450,33050,17850,25450,25513.17,1.88,0,2,25683,25566,25433,25316,25183,25575,25325,219,7600,5000,18830,50,1,4374754,1116,6.37,0.51,12,0.01,4005.00,49677.00,29800,20240603,-14.43,24850,20240125,2.62,29800,-14.43,20240603,24850,2.62,20240125,29800,-14.43,20240603,24850,2.62,20240125,0.23,N,034590,5000,218 억,,82094,N,N,0,N,00,N
20241127,140446,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,25500,50,2,0.20,13318400,522,15.59,25450,25550,25450,33050,17850,25450,25514.18,1.88,0,2,25683,25566,25433,25316,25183,25575,25325,219,7600,5000,18830,50,1,4374754,1116,6.37,0.51,12,0.01,4005.00,49677.00,29800,20240603,-14.43,24850,20240125,2.62,29800,-14.43,20240603,24850,2.62,20240125,29800,-14.43,20240603,24850,2.62,20240125,0.23,N,034590,5000,218 억,,82094,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 160443 57 100.00 KOSPI 전기.가스업 N N N N N 25500 0 3 0.00 25728000 1010 166.94 25550 25550 25450 33150 17850 25500 25473.27 1.88 0 -3 25600 25550 25500 25450 25400 25575 25475 219 7650 5000 18870 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 0.23 N 034590 5000 218 억 82094 N N 0 N 00 N
3 20241128 150451 57 100.00 KOSPI 전기.가스업 N N N N N 25500 0 3 0.00 25549550 1003 165.79 25550 25550 25450 33150 17850 25500 25473.13 1.88 0 0 25600 25550 25500 25450 25400 25575 25475 219 7650 5000 18870 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 0.23 N 034590 5000 218 억 82094 N N 0 N 00 N
4 20241128 140452 57 100.00 KOSPI 전기.가스업 N N N N N 25450 -50 5 -0.20 17446400 685 113.22 25550 25550 25450 33150 17850 25500 25469.20 1.88 0 0 25600 25550 25500 25450 25400 25575 25475 219 7650 5000 18870 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 0.23 N 034590 5000 218 억 82094 N N 0 N 00 N
5 20241128 130449 57 100.00 KOSPI 전기.가스업 N N N N N 25500 0 3 0.00 14825050 582 96.20 25550 25550 25450 33150 17850 25500 25472.59 1.88 0 0 25600 25550 25500 25450 25400 25575 25475 219 7650 5000 18870 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 0.23 N 034590 5000 218 억 82094 N N 0 N 00 N
6 20241128 120452 57 100.00 KOSPI 전기.가스업 N N N N N 25500 0 3 0.00 13577950 533 88.10 25550 25550 25450 33150 17850 25500 25474.58 1.88 0 0 25600 25550 25500 25450 25400 25575 25475 219 7650 5000 18870 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 0.23 N 034590 5000 218 억 82094 N N 0 N 00 N
7 20241128 110454 57 100.00 KOSPI 전기.가스업 N N N N N 25500 0 3 0.00 12636050 496 81.98 25550 25550 25450 33150 17850 25500 25475.91 1.88 0 0 25600 25550 25500 25450 25400 25575 25475 219 7650 5000 18870 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 0.23 N 034590 5000 218 억 82094 N N 0 N 00 N
8 20241128 100451 57 100.00 KOSPI 전기.가스업 N N N N N 25500 0 3 0.00 6477050 254 41.98 25550 25550 25450 33150 17850 25500 25500.20 1.88 0 0 25600 25550 25500 25450 25400 25575 25475 219 7650 5000 18870 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 0.23 N 034590 5000 218 억 82094 N N 0 N 00 N
9 20241128 090449 57 100.00 KOSPI 전기.가스업 N N N N N 25550 50 2 0.20 25550 1 0.17 25550 25550 25550 33150 17850 25500 25550.00 1.88 0 0 25600 25550 25500 25450 25400 25575 25475 219 7650 5000 18870 50 1 4374754 1118 6.38 0.51 12 0.00 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 0.23 N 034590 5000 218 억 82094 N N 0 N 00 N
10 20241127 160439 57 100.00 KOSPI 전기.가스업 N N N N N 25500 50 2 0.20 15383900 603 18.01 25450 25550 25450 33050 17850 25450 25512.27 1.88 0 0 25683 25566 25433 25316 25183 25575 25325 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 0.23 N 034590 5000 218 억 82094 N N 0 N 00 N
11 20241127 150447 57 100.00 KOSPI 전기.가스업 N N N N N 25500 50 2 0.20 14338400 562 16.79 25450 25550 25450 33050 17850 25450 25513.17 1.88 0 2 25683 25566 25433 25316 25183 25575 25325 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 0.23 N 034590 5000 218 억 82094 N N 0 N 00 N
12 20241127 140446 57 100.00 KOSPI 전기.가스업 N N N N N 25500 50 2 0.20 13318400 522 15.59 25450 25550 25450 33050 17850 25450 25514.18 1.88 0 2 25683 25566 25433 25316 25183 25575 25325 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 0.23 N 034590 5000 218 억 82094 N N 0 N 00 N