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
071320/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
20241118,160603,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,50400,550,2,1.10,1127220050,22505,68.96,49850,50900,49000,64800,34900,49850,50087.43,3.23,0,-3230,53916,51882,48766,46732,43616,52900,47750,579,14950,5000,32900,100,1,11578744,5836,2.93,0.28,12,0.19,17222.00,180371.00,53900,20240618,-6.49,23000,20231114,119.13,53900,-6.49,20240618,24450,106.13,20240102,53900,-6.49,20240618,23300,116.31,20231121,0.05,N,071320,5000,578 억,,373456,N,N,3,N,00,N
20241118,150608,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,50200,350,2,0.70,1089903450,21764,66.69,49850,50900,49000,64800,34900,49850,50078.27,3.23,0,-3282,53916,51882,48766,46732,43616,52900,47750,579,14950,5000,32900,100,1,11578744,5813,2.91,0.28,12,0.19,17222.00,180371.00,53900,20240618,-6.86,23000,20231114,118.26,53900,-6.86,20240618,24450,105.32,20240102,53900,-6.86,20240618,23300,115.45,20231121,0.05,N,071320,5000,578 억,,373456,N,N,22,N,00,N
20241118,140611,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,50400,550,2,1.10,788991750,15791,48.39,49850,50900,49000,64800,34900,49850,49964.65,3.23,0,-1257,53916,51882,48766,46732,43616,52900,47750,579,14950,5000,32900,100,1,11578744,5836,2.93,0.28,12,0.14,17222.00,180371.00,53900,20240618,-6.49,23000,20231114,119.13,53900,-6.49,20240618,24450,106.13,20240102,53900,-6.49,20240618,23300,116.31,20231121,0.05,N,071320,5000,578 억,,373456,N,N,22,N,00,N
20241118,130608,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,50300,450,2,0.90,598559750,12014,36.81,49850,50900,49000,64800,34900,49850,49821.85,3.23,0,50,53916,51882,48766,46732,43616,52900,47750,579,14950,5000,32900,100,1,11578744,5824,2.92,0.28,12,0.10,17222.00,180371.00,53900,20240618,-6.68,23000,20231114,118.70,53900,-6.68,20240618,24450,105.73,20240102,53900,-6.68,20240618,23300,115.88,20231121,0.05,N,071320,5000,578 억,,373456,N,N,22,N,00,N
20241118,120611,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,49800,-50,5,-0.10,443661550,8916,27.32,49850,50900,49000,64800,34900,49850,49760.16,3.23,0,232,53916,51882,48766,46732,43616,52900,47750,579,14950,5000,32900,50,1,11578744,5766,2.89,0.28,12,0.08,17222.00,180371.00,53900,20240618,-7.61,23000,20231114,116.52,53900,-7.61,20240618,24450,103.68,20240102,53900,-7.61,20240618,23300,113.73,20231121,0.05,N,071320,5000,578 억,,373456,N,N,22,N,00,N
20241118,110609,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,49700,-150,5,-0.30,351809150,7062,21.64,49850,50900,49000,64800,34900,49850,49817.21,3.23,0,348,53916,51882,48766,46732,43616,52900,47750,579,14950,5000,32900,50,1,11578744,5755,2.89,0.28,12,0.06,17222.00,180371.00,53900,20240618,-7.79,23000,20231114,116.09,53900,-7.79,20240618,24450,103.27,20240102,53900,-7.79,20240618,23300,113.30,20231121,0.05,N,071320,5000,578 억,,373456,N,N,22,N,00,N
20241118,100604,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,49700,-150,5,-0.30,265810350,5334,16.34,49850,50900,49000,64800,34900,49850,49833.21,3.23,0,610,53916,51882,48766,46732,43616,52900,47750,579,14950,5000,32900,50,1,11578744,5755,2.89,0.28,12,0.05,17222.00,180371.00,53900,20240618,-7.79,23000,20231114,116.09,53900,-7.79,20240618,24450,103.27,20240102,53900,-7.79,20240618,23300,113.30,20231121,0.05,N,071320,5000,578 억,,373456,N,N,22,N,00,N
20241118,090602,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,50000,150,2,0.30,80938600,1617,4.95,49850,50900,49400,64800,34900,49850,50054.79,3.23,0,750,53916,51882,48766,46732,43616,52900,47750,579,14950,5000,32900,100,1,11578744,5789,2.90,0.28,12,0.01,17222.00,180371.00,53900,20240618,-7.24,23000,20231114,117.39,53900,-7.24,20240618,24450,104.50,20240102,53900,-7.24,20240618,23300,114.59,20231121,0.05,N,071320,5000,578 억,,373456,N,N,22,N,00,N
20241115,160621,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,49850,2000,2,4.18,1581780050,32633,304.07,47450,50800,45650,62200,33500,47850,48471.79,3.23,0,-2549,49216,48532,47616,46932,46016,48875,47275,579,14350,5000,31580,50,1,11578744,5772,2.89,0.28,12,0.28,17222.00,180371.00,53900,20240618,-7.51,23000,20231114,116.74,53900,-7.51,20240618,24450,103.89,20240102,53900,-7.51,20240618,23100,115.80,20231115,0.05,N,071320,5000,578 억,,374554,N,N,22,N,00,N
20241115,150638,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,49500,1650,2,3.45,1242426950,25872,241.07,47450,49850,45650,62200,33500,47850,48022.07,3.23,0,-2154,49216,48532,47616,46932,46016,48875,47275,579,14350,5000,31580,50,1,11578744,5731,2.87,0.27,12,0.22,17222.00,180371.00,53900,20240618,-8.16,23000,20231114,115.22,53900,-8.16,20240618,24450,102.45,20240102,53900,-8.16,20240618,23100,114.29,20231115,0.05,N,071320,5000,578 억,,374554,N,N,0,N,00,N
20241115,140631,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,49000,1150,2,2.40,795367850,16799,156.53,47450,49150,45650,62200,33500,47850,47346.14,3.23,0,-3900,49216,48532,47616,46932,46016,48875,47275,579,14350,5000,31580,50,1,11578744,5674,2.85,0.27,12,0.15,17222.00,180371.00,53900,20240618,-9.09,23000,20231114,113.04,53900,-9.09,20240618,24450,100.41,20240102,53900,-9.09,20240618,23100,112.12,20231115,0.05,N,071320,5000,578 억,,374554,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 160603 55 60.00 KOSPI 전기.가스업 N N N Y 60 N 50400 550 2 1.10 1127220050 22505 68.96 49850 50900 49000 64800 34900 49850 50087.43 3.23 0 -3230 53916 51882 48766 46732 43616 52900 47750 579 14950 5000 32900 100 1 11578744 5836 2.93 0.28 12 0.19 17222.00 180371.00 53900 20240618 -6.49 23000 20231114 119.13 53900 -6.49 20240618 24450 106.13 20240102 53900 -6.49 20240618 23300 116.31 20231121 0.05 N 071320 5000 578 억 373456 N N 3 N 00 N
3 20241118 150608 55 60.00 KOSPI 전기.가스업 N N N Y 60 N 50200 350 2 0.70 1089903450 21764 66.69 49850 50900 49000 64800 34900 49850 50078.27 3.23 0 -3282 53916 51882 48766 46732 43616 52900 47750 579 14950 5000 32900 100 1 11578744 5813 2.91 0.28 12 0.19 17222.00 180371.00 53900 20240618 -6.86 23000 20231114 118.26 53900 -6.86 20240618 24450 105.32 20240102 53900 -6.86 20240618 23300 115.45 20231121 0.05 N 071320 5000 578 억 373456 N N 22 N 00 N
4 20241118 140611 55 60.00 KOSPI 전기.가스업 N N N Y 60 N 50400 550 2 1.10 788991750 15791 48.39 49850 50900 49000 64800 34900 49850 49964.65 3.23 0 -1257 53916 51882 48766 46732 43616 52900 47750 579 14950 5000 32900 100 1 11578744 5836 2.93 0.28 12 0.14 17222.00 180371.00 53900 20240618 -6.49 23000 20231114 119.13 53900 -6.49 20240618 24450 106.13 20240102 53900 -6.49 20240618 23300 116.31 20231121 0.05 N 071320 5000 578 억 373456 N N 22 N 00 N
5 20241118 130608 55 60.00 KOSPI 전기.가스업 N N N Y 60 N 50300 450 2 0.90 598559750 12014 36.81 49850 50900 49000 64800 34900 49850 49821.85 3.23 0 50 53916 51882 48766 46732 43616 52900 47750 579 14950 5000 32900 100 1 11578744 5824 2.92 0.28 12 0.10 17222.00 180371.00 53900 20240618 -6.68 23000 20231114 118.70 53900 -6.68 20240618 24450 105.73 20240102 53900 -6.68 20240618 23300 115.88 20231121 0.05 N 071320 5000 578 억 373456 N N 22 N 00 N
6 20241118 120611 55 60.00 KOSPI 전기.가스업 N N N Y 60 N 49800 -50 5 -0.10 443661550 8916 27.32 49850 50900 49000 64800 34900 49850 49760.16 3.23 0 232 53916 51882 48766 46732 43616 52900 47750 579 14950 5000 32900 50 1 11578744 5766 2.89 0.28 12 0.08 17222.00 180371.00 53900 20240618 -7.61 23000 20231114 116.52 53900 -7.61 20240618 24450 103.68 20240102 53900 -7.61 20240618 23300 113.73 20231121 0.05 N 071320 5000 578 억 373456 N N 22 N 00 N
7 20241118 110609 55 60.00 KOSPI 전기.가스업 N N N Y 60 N 49700 -150 5 -0.30 351809150 7062 21.64 49850 50900 49000 64800 34900 49850 49817.21 3.23 0 348 53916 51882 48766 46732 43616 52900 47750 579 14950 5000 32900 50 1 11578744 5755 2.89 0.28 12 0.06 17222.00 180371.00 53900 20240618 -7.79 23000 20231114 116.09 53900 -7.79 20240618 24450 103.27 20240102 53900 -7.79 20240618 23300 113.30 20231121 0.05 N 071320 5000 578 억 373456 N N 22 N 00 N
8 20241118 100604 55 60.00 KOSPI 전기.가스업 N N N Y 60 N 49700 -150 5 -0.30 265810350 5334 16.34 49850 50900 49000 64800 34900 49850 49833.21 3.23 0 610 53916 51882 48766 46732 43616 52900 47750 579 14950 5000 32900 50 1 11578744 5755 2.89 0.28 12 0.05 17222.00 180371.00 53900 20240618 -7.79 23000 20231114 116.09 53900 -7.79 20240618 24450 103.27 20240102 53900 -7.79 20240618 23300 113.30 20231121 0.05 N 071320 5000 578 억 373456 N N 22 N 00 N
9 20241118 090602 55 60.00 KOSPI 전기.가스업 N N N Y 60 N 50000 150 2 0.30 80938600 1617 4.95 49850 50900 49400 64800 34900 49850 50054.79 3.23 0 750 53916 51882 48766 46732 43616 52900 47750 579 14950 5000 32900 100 1 11578744 5789 2.90 0.28 12 0.01 17222.00 180371.00 53900 20240618 -7.24 23000 20231114 117.39 53900 -7.24 20240618 24450 104.50 20240102 53900 -7.24 20240618 23300 114.59 20231121 0.05 N 071320 5000 578 억 373456 N N 22 N 00 N
10 20241115 160621 55 60.00 KOSPI 전기.가스업 N N N Y 60 N 49850 2000 2 4.18 1581780050 32633 304.07 47450 50800 45650 62200 33500 47850 48471.79 3.23 0 -2549 49216 48532 47616 46932 46016 48875 47275 579 14350 5000 31580 50 1 11578744 5772 2.89 0.28 12 0.28 17222.00 180371.00 53900 20240618 -7.51 23000 20231114 116.74 53900 -7.51 20240618 24450 103.89 20240102 53900 -7.51 20240618 23100 115.80 20231115 0.05 N 071320 5000 578 억 374554 N N 22 N 00 N
11 20241115 150638 55 60.00 KOSPI 전기.가스업 N N N Y 60 N 49500 1650 2 3.45 1242426950 25872 241.07 47450 49850 45650 62200 33500 47850 48022.07 3.23 0 -2154 49216 48532 47616 46932 46016 48875 47275 579 14350 5000 31580 50 1 11578744 5731 2.87 0.27 12 0.22 17222.00 180371.00 53900 20240618 -8.16 23000 20231114 115.22 53900 -8.16 20240618 24450 102.45 20240102 53900 -8.16 20240618 23100 114.29 20231115 0.05 N 071320 5000 578 억 374554 N N 0 N 00 N
12 20241115 140631 55 60.00 KOSPI 전기.가스업 N N N Y 60 N 49000 1150 2 2.40 795367850 16799 156.53 47450 49150 45650 62200 33500 47850 47346.14 3.23 0 -3900 49216 48532 47616 46932 46016 48875 47275 579 14350 5000 31580 50 1 11578744 5674 2.85 0.27 12 0.15 17222.00 180371.00 53900 20240618 -9.09 23000 20231114 113.04 53900 -9.09 20240618 24450 100.41 20240102 53900 -9.09 20240618 23100 112.12 20231115 0.05 N 071320 5000 578 억 374554 N N 0 N 00 N