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
017390/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
20241121,160320,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,51300,200,2,0.39,168512000,3288,275.84,51000,51600,51000,66400,35800,51100,51250.61,1.76,0,-100,51633,51366,51133,50866,50633,51350,50850,350,15300,5000,37810,100,1,5000000,2565,12.73,0.23,12,0.07,4029.00,221474.00,64500,20240104,-20.47,49850,20241115,2.91,64500,-20.47,20240104,49850,2.91,20241115,64500,-20.47,20240104,49850,2.91,20241115,0.00,N,017390,5000,350 억,,87847,N,N,0,N,00,N
20241121,150325,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,51500,400,2,0.78,160289900,3128,262.42,51000,51600,51000,66400,35800,51100,51243.57,1.76,0,-93,51633,51366,51133,50866,50633,51350,50850,350,15300,5000,37810,100,1,5000000,2575,12.78,0.23,12,0.06,4029.00,221474.00,64500,20240104,-20.16,49850,20241115,3.31,64500,-20.16,20240104,49850,3.31,20241115,64500,-20.16,20240104,49850,3.31,20241115,0.00,N,017390,5000,350 억,,87847,N,N,0,N,00,N
20241121,140326,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,51600,500,2,0.98,149018200,2909,244.04,51000,51600,51000,66400,35800,51100,51226.61,1.76,0,-104,51633,51366,51133,50866,50633,51350,50850,350,15300,5000,37810,100,1,5000000,2580,12.81,0.23,12,0.06,4029.00,221474.00,64500,20240104,-20.00,49850,20241115,3.51,64500,-20.00,20240104,49850,3.51,20241115,64500,-20.00,20240104,49850,3.51,20241115,0.00,N,017390,5000,350 억,,87847,N,N,0,N,00,N
20241121,130324,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,51400,300,2,0.59,108060100,2114,177.35,51000,51400,51000,66400,35800,51100,51116.41,1.76,0,-36,51633,51366,51133,50866,50633,51350,50850,350,15300,5000,37810,100,1,5000000,2570,12.76,0.23,12,0.04,4029.00,221474.00,64500,20240104,-20.31,49850,20241115,3.11,64500,-20.31,20240104,49850,3.11,20241115,64500,-20.31,20240104,49850,3.11,20241115,0.00,N,017390,5000,350 억,,87847,N,N,0,N,00,N
20241121,120323,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,51300,200,2,0.39,94833900,1856,155.70,51000,51300,51000,66400,35800,51100,51095.85,1.76,0,-84,51633,51366,51133,50866,50633,51350,50850,350,15300,5000,37810,100,1,5000000,2565,12.73,0.23,12,0.04,4029.00,221474.00,64500,20240104,-20.47,49850,20241115,2.91,64500,-20.47,20240104,49850,2.91,20241115,64500,-20.47,20240104,49850,2.91,20241115,0.00,N,017390,5000,350 억,,87847,N,N,0,N,00,N
20241121,110323,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,51100,0,3,0.00,86904100,1701,142.70,51000,51300,51000,66400,35800,51100,51090.01,1.76,0,7,51633,51366,51133,50866,50633,51350,50850,350,15300,5000,37810,100,1,5000000,2555,12.68,0.23,12,0.03,4029.00,221474.00,64500,20240104,-20.78,49850,20241115,2.51,64500,-20.78,20240104,49850,2.51,20241115,64500,-20.78,20240104,49850,2.51,20241115,0.00,N,017390,5000,350 억,,87847,N,N,0,N,00,N
20241121,100325,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,51100,0,3,0.00,51141800,1001,83.98,51000,51300,51000,66400,35800,51100,51090.71,1.76,0,-67,51633,51366,51133,50866,50633,51350,50850,350,15300,5000,37810,100,1,5000000,2555,12.68,0.23,12,0.02,4029.00,221474.00,64500,20240104,-20.78,49850,20241115,2.51,64500,-20.78,20240104,49850,2.51,20241115,64500,-20.78,20240104,49850,2.51,20241115,0.00,N,017390,5000,350 억,,87847,N,N,0,N,00,N
20241121,090323,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,51000,-100,5,-0.20,6427800,126,10.57,51000,51300,51000,66400,35800,51100,51014.29,1.76,0,-22,51633,51366,51133,50866,50633,51350,50850,350,15300,5000,37810,100,1,5000000,2550,12.66,0.23,12,0.00,4029.00,221474.00,64500,20240104,-20.93,49850,20241115,2.31,64500,-20.93,20240104,49850,2.31,20241115,64500,-20.93,20240104,49850,2.31,20241115,0.00,N,017390,5000,350 억,,87847,N,N,0,N,00,N
20241120,160321,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,51100,0,3,0.00,61069700,1192,18.78,51100,51400,50900,66400,35800,51100,51232.97,1.76,0,-144,51566,51332,50966,50732,50366,51450,50850,350,15300,5000,37810,100,1,5000000,2555,12.68,0.23,12,0.02,4029.00,221474.00,64500,20240104,-20.78,49850,20241115,2.51,64500,-20.78,20240104,49850,2.51,20241115,64500,-20.78,20240104,49850,2.51,20241115,0.00,N,017390,5000,350 억,,87982,N,N,0,N,00,N
20241120,150326,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,51300,200,2,0.39,53811500,1050,16.55,51100,51400,50900,66400,35800,51100,51249.05,1.76,0,-85,51566,51332,50966,50732,50366,51450,50850,350,15300,5000,37810,100,1,5000000,2565,12.73,0.23,12,0.02,4029.00,221474.00,64500,20240104,-20.47,49850,20241115,2.91,64500,-20.47,20240104,49850,2.91,20241115,64500,-20.47,20240104,49850,2.91,20241115,0.00,N,017390,5000,350 억,,87982,N,N,0,N,00,N
20241120,140326,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,51200,100,2,0.20,51045100,996,15.69,51100,51400,50900,66400,35800,51100,51250.10,1.76,0,-82,51566,51332,50966,50732,50366,51450,50850,350,15300,5000,37810,100,1,5000000,2560,12.71,0.23,12,0.02,4029.00,221474.00,64500,20240104,-20.62,49850,20241115,2.71,64500,-20.62,20240104,49850,2.71,20241115,64500,-20.62,20240104,49850,2.71,20241115,0.00,N,017390,5000,350 억,,87982,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 160320 55 60.00 KOSPI 전기.가스업 N N N Y 60 N 51300 200 2 0.39 168512000 3288 275.84 51000 51600 51000 66400 35800 51100 51250.61 1.76 0 -100 51633 51366 51133 50866 50633 51350 50850 350 15300 5000 37810 100 1 5000000 2565 12.73 0.23 12 0.07 4029.00 221474.00 64500 20240104 -20.47 49850 20241115 2.91 64500 -20.47 20240104 49850 2.91 20241115 64500 -20.47 20240104 49850 2.91 20241115 0.00 N 017390 5000 350 억 87847 N N 0 N 00 N
3 20241121 150325 55 60.00 KOSPI 전기.가스업 N N N Y 60 N 51500 400 2 0.78 160289900 3128 262.42 51000 51600 51000 66400 35800 51100 51243.57 1.76 0 -93 51633 51366 51133 50866 50633 51350 50850 350 15300 5000 37810 100 1 5000000 2575 12.78 0.23 12 0.06 4029.00 221474.00 64500 20240104 -20.16 49850 20241115 3.31 64500 -20.16 20240104 49850 3.31 20241115 64500 -20.16 20240104 49850 3.31 20241115 0.00 N 017390 5000 350 억 87847 N N 0 N 00 N
4 20241121 140326 55 60.00 KOSPI 전기.가스업 N N N Y 60 N 51600 500 2 0.98 149018200 2909 244.04 51000 51600 51000 66400 35800 51100 51226.61 1.76 0 -104 51633 51366 51133 50866 50633 51350 50850 350 15300 5000 37810 100 1 5000000 2580 12.81 0.23 12 0.06 4029.00 221474.00 64500 20240104 -20.00 49850 20241115 3.51 64500 -20.00 20240104 49850 3.51 20241115 64500 -20.00 20240104 49850 3.51 20241115 0.00 N 017390 5000 350 억 87847 N N 0 N 00 N
5 20241121 130324 55 60.00 KOSPI 전기.가스업 N N N Y 60 N 51400 300 2 0.59 108060100 2114 177.35 51000 51400 51000 66400 35800 51100 51116.41 1.76 0 -36 51633 51366 51133 50866 50633 51350 50850 350 15300 5000 37810 100 1 5000000 2570 12.76 0.23 12 0.04 4029.00 221474.00 64500 20240104 -20.31 49850 20241115 3.11 64500 -20.31 20240104 49850 3.11 20241115 64500 -20.31 20240104 49850 3.11 20241115 0.00 N 017390 5000 350 억 87847 N N 0 N 00 N
6 20241121 120323 55 60.00 KOSPI 전기.가스업 N N N Y 60 N 51300 200 2 0.39 94833900 1856 155.70 51000 51300 51000 66400 35800 51100 51095.85 1.76 0 -84 51633 51366 51133 50866 50633 51350 50850 350 15300 5000 37810 100 1 5000000 2565 12.73 0.23 12 0.04 4029.00 221474.00 64500 20240104 -20.47 49850 20241115 2.91 64500 -20.47 20240104 49850 2.91 20241115 64500 -20.47 20240104 49850 2.91 20241115 0.00 N 017390 5000 350 억 87847 N N 0 N 00 N
7 20241121 110323 55 60.00 KOSPI 전기.가스업 N N N Y 60 N 51100 0 3 0.00 86904100 1701 142.70 51000 51300 51000 66400 35800 51100 51090.01 1.76 0 7 51633 51366 51133 50866 50633 51350 50850 350 15300 5000 37810 100 1 5000000 2555 12.68 0.23 12 0.03 4029.00 221474.00 64500 20240104 -20.78 49850 20241115 2.51 64500 -20.78 20240104 49850 2.51 20241115 64500 -20.78 20240104 49850 2.51 20241115 0.00 N 017390 5000 350 억 87847 N N 0 N 00 N
8 20241121 100325 55 60.00 KOSPI 전기.가스업 N N N Y 60 N 51100 0 3 0.00 51141800 1001 83.98 51000 51300 51000 66400 35800 51100 51090.71 1.76 0 -67 51633 51366 51133 50866 50633 51350 50850 350 15300 5000 37810 100 1 5000000 2555 12.68 0.23 12 0.02 4029.00 221474.00 64500 20240104 -20.78 49850 20241115 2.51 64500 -20.78 20240104 49850 2.51 20241115 64500 -20.78 20240104 49850 2.51 20241115 0.00 N 017390 5000 350 억 87847 N N 0 N 00 N
9 20241121 090323 55 60.00 KOSPI 전기.가스업 N N N Y 60 N 51000 -100 5 -0.20 6427800 126 10.57 51000 51300 51000 66400 35800 51100 51014.29 1.76 0 -22 51633 51366 51133 50866 50633 51350 50850 350 15300 5000 37810 100 1 5000000 2550 12.66 0.23 12 0.00 4029.00 221474.00 64500 20240104 -20.93 49850 20241115 2.31 64500 -20.93 20240104 49850 2.31 20241115 64500 -20.93 20240104 49850 2.31 20241115 0.00 N 017390 5000 350 억 87847 N N 0 N 00 N
10 20241120 160321 55 60.00 KOSPI 전기.가스업 N N N Y 60 N 51100 0 3 0.00 61069700 1192 18.78 51100 51400 50900 66400 35800 51100 51232.97 1.76 0 -144 51566 51332 50966 50732 50366 51450 50850 350 15300 5000 37810 100 1 5000000 2555 12.68 0.23 12 0.02 4029.00 221474.00 64500 20240104 -20.78 49850 20241115 2.51 64500 -20.78 20240104 49850 2.51 20241115 64500 -20.78 20240104 49850 2.51 20241115 0.00 N 017390 5000 350 억 87982 N N 0 N 00 N
11 20241120 150326 55 60.00 KOSPI 전기.가스업 N N N Y 60 N 51300 200 2 0.39 53811500 1050 16.55 51100 51400 50900 66400 35800 51100 51249.05 1.76 0 -85 51566 51332 50966 50732 50366 51450 50850 350 15300 5000 37810 100 1 5000000 2565 12.73 0.23 12 0.02 4029.00 221474.00 64500 20240104 -20.47 49850 20241115 2.91 64500 -20.47 20240104 49850 2.91 20241115 64500 -20.47 20240104 49850 2.91 20241115 0.00 N 017390 5000 350 억 87982 N N 0 N 00 N
12 20241120 140326 55 60.00 KOSPI 전기.가스업 N N N Y 60 N 51200 100 2 0.20 51045100 996 15.69 51100 51400 50900 66400 35800 51100 51250.10 1.76 0 -82 51566 51332 50966 50732 50366 51450 50850 350 15300 5000 37810 100 1 5000000 2560 12.71 0.23 12 0.02 4029.00 221474.00 64500 20240104 -20.62 49850 20241115 2.71 64500 -20.62 20240104 49850 2.71 20241115 64500 -20.62 20240104 49850 2.71 20241115 0.00 N 017390 5000 350 억 87982 N N 0 N 00 N