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
267290/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
20241118,161000,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,18390,130,2,0.71,71338580,3860,53.49,18540,18540,18390,23700,12790,18260,18481.50,5.72,0,-1103,18600,18430,18130,17960,17660,18515,18045,147,5440,2500,13870,10,1,5895406,1084,3.54,0.26,12,0.07,5192.00,71357.00,24600,20240604,-25.24,17810,20241114,3.26,24600,-25.24,20240604,17810,3.26,20241114,24600,-25.24,20240604,17810,3.26,20241114,0.80,N,267290,2500,147 억,,337327,N,N,0,N,00,N
20241118,151013,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,18430,170,2,0.93,66848030,3616,50.11,18540,18540,18390,23700,12790,18260,18486.73,5.72,0,-1095,18600,18430,18130,17960,17660,18515,18045,147,5440,2500,13870,10,1,5895406,1087,3.55,0.26,12,0.06,5192.00,71357.00,24600,20240604,-25.08,17810,20241114,3.48,24600,-25.08,20240604,17810,3.48,20241114,24600,-25.08,20240604,17810,3.48,20241114,0.80,N,267290,2500,147 억,,337327,N,N,0,N,00,N
20241118,141015,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,18460,200,2,1.10,61072020,3303,45.77,18540,18540,18390,23700,12790,18260,18489.86,5.72,0,-1000,18600,18430,18130,17960,17660,18515,18045,147,5440,2500,13870,10,1,5895406,1088,3.56,0.26,12,0.06,5192.00,71357.00,24600,20240604,-24.96,17810,20241114,3.65,24600,-24.96,20240604,17810,3.65,20241114,24600,-24.96,20240604,17810,3.65,20241114,0.80,N,267290,2500,147 억,,337327,N,N,0,N,00,N
20241118,131008,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,18460,200,2,1.10,57582410,3114,43.15,18540,18540,18390,23700,12790,18260,18491.46,5.72,0,-906,18600,18430,18130,17960,17660,18515,18045,147,5440,2500,13870,10,1,5895406,1088,3.56,0.26,12,0.05,5192.00,71357.00,24600,20240604,-24.96,17810,20241114,3.65,24600,-24.96,20240604,17810,3.65,20241114,24600,-24.96,20240604,17810,3.65,20241114,0.80,N,267290,2500,147 억,,337327,N,N,0,N,00,N
20241118,121013,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,18460,200,2,1.10,50713790,2742,38.00,18540,18540,18390,23700,12790,18260,18495.18,5.72,0,-751,18600,18430,18130,17960,17660,18515,18045,147,5440,2500,13870,10,1,5895406,1088,3.56,0.26,12,0.05,5192.00,71357.00,24600,20240604,-24.96,17810,20241114,3.65,24600,-24.96,20240604,17810,3.65,20241114,24600,-24.96,20240604,17810,3.65,20241114,0.80,N,267290,2500,147 억,,337327,N,N,0,N,00,N
20241118,111013,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,18470,210,2,1.15,46634870,2521,34.94,18540,18540,18390,23700,12790,18260,18498.56,5.72,0,-718,18600,18430,18130,17960,17660,18515,18045,147,5440,2500,13870,10,1,5895406,1089,3.56,0.26,12,0.04,5192.00,71357.00,24600,20240604,-24.92,17810,20241114,3.71,24600,-24.92,20240604,17810,3.71,20241114,24600,-24.92,20240604,17810,3.71,20241114,0.80,N,267290,2500,147 억,,337327,N,N,0,N,00,N
20241118,101001,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,18410,150,2,0.82,25196870,1363,18.89,18540,18540,18390,23700,12790,18260,18486.33,5.72,0,-481,18600,18430,18130,17960,17660,18515,18045,147,5440,2500,13870,10,1,5895406,1085,3.55,0.26,12,0.02,5192.00,71357.00,24600,20240604,-25.16,17810,20241114,3.37,24600,-25.16,20240604,17810,3.37,20241114,24600,-25.16,20240604,17810,3.37,20241114,0.80,N,267290,2500,147 억,,337327,N,N,0,N,00,N
20241118,090959,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,18420,160,2,0.88,555700,30,0.42,18540,18540,18420,23700,12790,18260,18523.33,5.72,0,-3,18600,18430,18130,17960,17660,18515,18045,147,5440,2500,13870,10,1,5895406,1086,3.55,0.26,12,0.00,5192.00,71357.00,24600,20240604,-25.12,17810,20241114,3.43,24600,-25.12,20240604,17810,3.43,20241114,24600,-25.12,20240604,17810,3.43,20241114,0.80,N,267290,2500,147 억,,337327,N,N,0,N,00,N
20241115,161036,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,18260,170,2,0.94,129550060,7158,66.17,17830,18300,17830,23500,12670,18090,18098.28,5.74,0,-918,19276,18682,18246,17652,17216,18980,17950,147,5410,2500,13740,10,1,5895406,1077,3.52,0.26,12,0.12,5192.00,71357.00,24600,20240604,-25.77,17810,20241114,2.53,24600,-25.77,20240604,17810,2.53,20241114,24600,-25.77,20240604,17810,2.53,20241114,0.80,N,267290,2500,147 억,,338254,N,N,0,N,00,N
20241115,151108,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,18290,200,2,1.11,127632180,7053,65.20,17830,18300,17830,23500,12670,18090,18096.15,5.74,0,-891,19276,18682,18246,17652,17216,18980,17950,147,5410,2500,13740,10,1,5895406,1078,3.52,0.26,12,0.12,5192.00,71357.00,24600,20240604,-25.65,17810,20241114,2.70,24600,-25.65,20240604,17810,2.70,20241114,24600,-25.65,20240604,17810,2.70,20241114,0.80,N,267290,2500,147 억,,338254,N,N,0,N,00,N
20241115,141057,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,18240,150,2,0.83,126700040,7002,64.73,17830,18300,17830,23500,12670,18090,18094.84,5.74,0,-890,19276,18682,18246,17652,17216,18980,17950,147,5410,2500,13740,10,1,5895406,1075,3.51,0.26,12,0.12,5192.00,71357.00,24600,20240604,-25.85,17810,20241114,2.41,24600,-25.85,20240604,17810,2.41,20241114,24600,-25.85,20240604,17810,2.41,20241114,0.80,N,267290,2500,147 억,,338254,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 161000 57 100.00 KOSPI 전기.가스업 N N N N N 18390 130 2 0.71 71338580 3860 53.49 18540 18540 18390 23700 12790 18260 18481.50 5.72 0 -1103 18600 18430 18130 17960 17660 18515 18045 147 5440 2500 13870 10 1 5895406 1084 3.54 0.26 12 0.07 5192.00 71357.00 24600 20240604 -25.24 17810 20241114 3.26 24600 -25.24 20240604 17810 3.26 20241114 24600 -25.24 20240604 17810 3.26 20241114 0.80 N 267290 2500 147 억 337327 N N 0 N 00 N
3 20241118 151013 57 100.00 KOSPI 전기.가스업 N N N N N 18430 170 2 0.93 66848030 3616 50.11 18540 18540 18390 23700 12790 18260 18486.73 5.72 0 -1095 18600 18430 18130 17960 17660 18515 18045 147 5440 2500 13870 10 1 5895406 1087 3.55 0.26 12 0.06 5192.00 71357.00 24600 20240604 -25.08 17810 20241114 3.48 24600 -25.08 20240604 17810 3.48 20241114 24600 -25.08 20240604 17810 3.48 20241114 0.80 N 267290 2500 147 억 337327 N N 0 N 00 N
4 20241118 141015 57 100.00 KOSPI 전기.가스업 N N N N N 18460 200 2 1.10 61072020 3303 45.77 18540 18540 18390 23700 12790 18260 18489.86 5.72 0 -1000 18600 18430 18130 17960 17660 18515 18045 147 5440 2500 13870 10 1 5895406 1088 3.56 0.26 12 0.06 5192.00 71357.00 24600 20240604 -24.96 17810 20241114 3.65 24600 -24.96 20240604 17810 3.65 20241114 24600 -24.96 20240604 17810 3.65 20241114 0.80 N 267290 2500 147 억 337327 N N 0 N 00 N
5 20241118 131008 57 100.00 KOSPI 전기.가스업 N N N N N 18460 200 2 1.10 57582410 3114 43.15 18540 18540 18390 23700 12790 18260 18491.46 5.72 0 -906 18600 18430 18130 17960 17660 18515 18045 147 5440 2500 13870 10 1 5895406 1088 3.56 0.26 12 0.05 5192.00 71357.00 24600 20240604 -24.96 17810 20241114 3.65 24600 -24.96 20240604 17810 3.65 20241114 24600 -24.96 20240604 17810 3.65 20241114 0.80 N 267290 2500 147 억 337327 N N 0 N 00 N
6 20241118 121013 57 100.00 KOSPI 전기.가스업 N N N N N 18460 200 2 1.10 50713790 2742 38.00 18540 18540 18390 23700 12790 18260 18495.18 5.72 0 -751 18600 18430 18130 17960 17660 18515 18045 147 5440 2500 13870 10 1 5895406 1088 3.56 0.26 12 0.05 5192.00 71357.00 24600 20240604 -24.96 17810 20241114 3.65 24600 -24.96 20240604 17810 3.65 20241114 24600 -24.96 20240604 17810 3.65 20241114 0.80 N 267290 2500 147 억 337327 N N 0 N 00 N
7 20241118 111013 57 100.00 KOSPI 전기.가스업 N N N N N 18470 210 2 1.15 46634870 2521 34.94 18540 18540 18390 23700 12790 18260 18498.56 5.72 0 -718 18600 18430 18130 17960 17660 18515 18045 147 5440 2500 13870 10 1 5895406 1089 3.56 0.26 12 0.04 5192.00 71357.00 24600 20240604 -24.92 17810 20241114 3.71 24600 -24.92 20240604 17810 3.71 20241114 24600 -24.92 20240604 17810 3.71 20241114 0.80 N 267290 2500 147 억 337327 N N 0 N 00 N
8 20241118 101001 57 100.00 KOSPI 전기.가스업 N N N N N 18410 150 2 0.82 25196870 1363 18.89 18540 18540 18390 23700 12790 18260 18486.33 5.72 0 -481 18600 18430 18130 17960 17660 18515 18045 147 5440 2500 13870 10 1 5895406 1085 3.55 0.26 12 0.02 5192.00 71357.00 24600 20240604 -25.16 17810 20241114 3.37 24600 -25.16 20240604 17810 3.37 20241114 24600 -25.16 20240604 17810 3.37 20241114 0.80 N 267290 2500 147 억 337327 N N 0 N 00 N
9 20241118 090959 57 100.00 KOSPI 전기.가스업 N N N N N 18420 160 2 0.88 555700 30 0.42 18540 18540 18420 23700 12790 18260 18523.33 5.72 0 -3 18600 18430 18130 17960 17660 18515 18045 147 5440 2500 13870 10 1 5895406 1086 3.55 0.26 12 0.00 5192.00 71357.00 24600 20240604 -25.12 17810 20241114 3.43 24600 -25.12 20240604 17810 3.43 20241114 24600 -25.12 20240604 17810 3.43 20241114 0.80 N 267290 2500 147 억 337327 N N 0 N 00 N
10 20241115 161036 57 100.00 KOSPI 전기.가스업 N N N N N 18260 170 2 0.94 129550060 7158 66.17 17830 18300 17830 23500 12670 18090 18098.28 5.74 0 -918 19276 18682 18246 17652 17216 18980 17950 147 5410 2500 13740 10 1 5895406 1077 3.52 0.26 12 0.12 5192.00 71357.00 24600 20240604 -25.77 17810 20241114 2.53 24600 -25.77 20240604 17810 2.53 20241114 24600 -25.77 20240604 17810 2.53 20241114 0.80 N 267290 2500 147 억 338254 N N 0 N 00 N
11 20241115 151108 57 100.00 KOSPI 전기.가스업 N N N N N 18290 200 2 1.11 127632180 7053 65.20 17830 18300 17830 23500 12670 18090 18096.15 5.74 0 -891 19276 18682 18246 17652 17216 18980 17950 147 5410 2500 13740 10 1 5895406 1078 3.52 0.26 12 0.12 5192.00 71357.00 24600 20240604 -25.65 17810 20241114 2.70 24600 -25.65 20240604 17810 2.70 20241114 24600 -25.65 20240604 17810 2.70 20241114 0.80 N 267290 2500 147 억 338254 N N 0 N 00 N
12 20241115 141057 57 100.00 KOSPI 전기.가스업 N N N N N 18240 150 2 0.83 126700040 7002 64.73 17830 18300 17830 23500 12670 18090 18094.84 5.74 0 -890 19276 18682 18246 17652 17216 18980 17950 147 5410 2500 13740 10 1 5895406 1075 3.51 0.26 12 0.12 5192.00 71357.00 24600 20240604 -25.85 17810 20241114 2.41 24600 -25.85 20240604 17810 2.41 20241114 24600 -25.85 20240604 17810 2.41 20241114 0.80 N 267290 2500 147 억 338254 N N 0 N 00 N