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
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
20241121,160620,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,50300,-600,5,-1.18,339458500,6719,35.76,50900,51500,50000,66100,35700,50900,50522.37,3.25,0,-21,53366,52132,51066,49832,48766,52750,50450,579,15200,5000,33590,100,1,11578744,5824,2.92,0.28,12,0.06,17222.00,180371.00,53900,20240618,-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,,376499,N,N,3,N,00,N
20241121,150633,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,50100,-800,5,-1.57,315817200,6248,33.25,50900,51500,50000,66100,35700,50900,50546.93,3.25,0,-112,53366,52132,51066,49832,48766,52750,50450,579,15200,5000,33590,100,1,11578744,5801,2.91,0.28,12,0.05,17222.00,180371.00,53900,20240618,-7.05,23000,20231114,117.83,53900,-7.05,20240618,24450,104.91,20240102,53900,-7.05,20240618,23300,115.02,20231121,0.05,N,071320,5000,578 억,,376499,N,N,6,N,00,N
20241121,140634,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,50200,-700,5,-1.38,213011900,4200,22.35,50900,51500,50100,66100,35700,50900,50717.12,3.25,0,-520,53366,52132,51066,49832,48766,52750,50450,579,15200,5000,33590,100,1,11578744,5813,2.91,0.28,12,0.04,17222.00,180371.00,53900,20240618,-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,,376499,N,N,6,N,00,N
20241121,130626,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,50700,-200,5,-0.39,166635200,3281,17.46,50900,51500,50400,66100,35700,50900,50787.93,3.25,0,-388,53366,52132,51066,49832,48766,52750,50450,579,15200,5000,33590,100,1,11578744,5870,2.94,0.28,12,0.03,17222.00,180371.00,53900,20240618,-5.94,23000,20231114,120.43,53900,-5.94,20240618,24450,107.36,20240102,53900,-5.94,20240618,23300,117.60,20231121,0.05,N,071320,5000,578 억,,376499,N,N,6,N,00,N
20241121,120627,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,50700,-200,5,-0.39,132559900,2607,13.87,50900,51500,50400,66100,35700,50900,50847.68,3.25,0,-348,53366,52132,51066,49832,48766,52750,50450,579,15200,5000,33590,100,1,11578744,5870,2.94,0.28,12,0.02,17222.00,180371.00,53900,20240618,-5.94,23000,20231114,120.43,53900,-5.94,20240618,24450,107.36,20240102,53900,-5.94,20240618,23300,117.60,20231121,0.05,N,071320,5000,578 억,,376499,N,N,6,N,00,N
20241121,110628,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,50600,-300,5,-0.59,100842200,1980,10.54,50900,51500,50500,66100,35700,50900,50930.40,3.25,0,-173,53366,52132,51066,49832,48766,52750,50450,579,15200,5000,33590,100,1,11578744,5859,2.94,0.28,12,0.02,17222.00,180371.00,53900,20240618,-6.12,23000,20231114,120.00,53900,-6.12,20240618,24450,106.95,20240102,53900,-6.12,20240618,23300,117.17,20231121,0.05,N,071320,5000,578 억,,376499,N,N,6,N,00,N
20241121,100630,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,51200,300,2,0.59,69882800,1373,7.31,50900,51500,50500,66100,35700,50900,50897.89,3.25,0,-72,53366,52132,51066,49832,48766,52750,50450,579,15200,5000,33590,100,1,11578744,5928,2.97,0.28,12,0.01,17222.00,180371.00,53900,20240618,-5.01,23000,20231114,122.61,53900,-5.01,20240618,24450,109.41,20240102,53900,-5.01,20240618,23300,119.74,20231121,0.05,N,071320,5000,578 억,,376499,N,N,6,N,00,N
20241121,090630,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,50900,0,3,0.00,305400,6,0.03,50900,50900,50900,66100,35700,50900,50900.00,3.25,0,3,53366,52132,51066,49832,48766,52750,50450,579,15200,5000,33590,100,1,11578744,5894,2.96,0.28,12,0.00,17222.00,180371.00,53900,20240618,-5.57,23000,20231114,121.30,53900,-5.57,20240618,24450,108.18,20240102,53900,-5.57,20240618,23300,118.45,20231121,0.05,N,071320,5000,578 억,,376499,N,N,6,N,00,N
20241120,160623,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,50900,500,2,0.99,960670400,18790,112.51,50400,52300,50000,65500,35300,50400,51126.71,3.20,0,4718,52066,51232,50466,49632,48866,51650,50050,579,15100,5000,33260,100,1,11578744,5894,2.96,0.28,12,0.16,17222.00,180371.00,53900,20240618,-5.57,23000,20231114,121.30,53900,-5.57,20240618,24450,108.18,20240102,53900,-5.57,20240618,23300,118.45,20231121,0.04,N,071320,5000,578 억,,370462,N,N,6,N,00,N
20241120,150632,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,50900,500,2,0.99,939302100,18370,109.99,50400,52300,50000,65500,35300,50400,51132.40,3.20,0,4599,52066,51232,50466,49632,48866,51650,50050,579,15100,5000,33260,100,1,11578744,5894,2.96,0.28,12,0.16,17222.00,180371.00,53900,20240618,-5.57,23000,20231114,121.30,53900,-5.57,20240618,24450,108.18,20240102,53900,-5.57,20240618,23300,118.45,20231121,0.04,N,071320,5000,578 억,,370462,N,N,0,N,00,N
20241120,140633,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,50800,400,2,0.79,850497200,16627,99.56,50400,52300,50000,65500,35300,50400,51151.57,3.20,0,4443,52066,51232,50466,49632,48866,51650,50050,579,15100,5000,33260,100,1,11578744,5882,2.95,0.28,12,0.14,17222.00,180371.00,53900,20240618,-5.75,23000,20231114,120.87,53900,-5.75,20240618,24450,107.77,20240102,53900,-5.75,20240618,23300,118.03,20231121,0.04,N,071320,5000,578 억,,370462,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 160620 55 60.00 KOSPI 전기.가스업 N N N Y 60 N 50300 -600 5 -1.18 339458500 6719 35.76 50900 51500 50000 66100 35700 50900 50522.37 3.25 0 -21 53366 52132 51066 49832 48766 52750 50450 579 15200 5000 33590 100 1 11578744 5824 2.92 0.28 12 0.06 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 376499 N N 3 N 00 N
3 20241121 150633 55 60.00 KOSPI 전기.가스업 N N N Y 60 N 50100 -800 5 -1.57 315817200 6248 33.25 50900 51500 50000 66100 35700 50900 50546.93 3.25 0 -112 53366 52132 51066 49832 48766 52750 50450 579 15200 5000 33590 100 1 11578744 5801 2.91 0.28 12 0.05 17222.00 180371.00 53900 20240618 -7.05 23000 20231114 117.83 53900 -7.05 20240618 24450 104.91 20240102 53900 -7.05 20240618 23300 115.02 20231121 0.05 N 071320 5000 578 억 376499 N N 6 N 00 N
4 20241121 140634 55 60.00 KOSPI 전기.가스업 N N N Y 60 N 50200 -700 5 -1.38 213011900 4200 22.35 50900 51500 50100 66100 35700 50900 50717.12 3.25 0 -520 53366 52132 51066 49832 48766 52750 50450 579 15200 5000 33590 100 1 11578744 5813 2.91 0.28 12 0.04 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 376499 N N 6 N 00 N
5 20241121 130626 55 60.00 KOSPI 전기.가스업 N N N Y 60 N 50700 -200 5 -0.39 166635200 3281 17.46 50900 51500 50400 66100 35700 50900 50787.93 3.25 0 -388 53366 52132 51066 49832 48766 52750 50450 579 15200 5000 33590 100 1 11578744 5870 2.94 0.28 12 0.03 17222.00 180371.00 53900 20240618 -5.94 23000 20231114 120.43 53900 -5.94 20240618 24450 107.36 20240102 53900 -5.94 20240618 23300 117.60 20231121 0.05 N 071320 5000 578 억 376499 N N 6 N 00 N
6 20241121 120627 55 60.00 KOSPI 전기.가스업 N N N Y 60 N 50700 -200 5 -0.39 132559900 2607 13.87 50900 51500 50400 66100 35700 50900 50847.68 3.25 0 -348 53366 52132 51066 49832 48766 52750 50450 579 15200 5000 33590 100 1 11578744 5870 2.94 0.28 12 0.02 17222.00 180371.00 53900 20240618 -5.94 23000 20231114 120.43 53900 -5.94 20240618 24450 107.36 20240102 53900 -5.94 20240618 23300 117.60 20231121 0.05 N 071320 5000 578 억 376499 N N 6 N 00 N
7 20241121 110628 55 60.00 KOSPI 전기.가스업 N N N Y 60 N 50600 -300 5 -0.59 100842200 1980 10.54 50900 51500 50500 66100 35700 50900 50930.40 3.25 0 -173 53366 52132 51066 49832 48766 52750 50450 579 15200 5000 33590 100 1 11578744 5859 2.94 0.28 12 0.02 17222.00 180371.00 53900 20240618 -6.12 23000 20231114 120.00 53900 -6.12 20240618 24450 106.95 20240102 53900 -6.12 20240618 23300 117.17 20231121 0.05 N 071320 5000 578 억 376499 N N 6 N 00 N
8 20241121 100630 55 60.00 KOSPI 전기.가스업 N N N Y 60 N 51200 300 2 0.59 69882800 1373 7.31 50900 51500 50500 66100 35700 50900 50897.89 3.25 0 -72 53366 52132 51066 49832 48766 52750 50450 579 15200 5000 33590 100 1 11578744 5928 2.97 0.28 12 0.01 17222.00 180371.00 53900 20240618 -5.01 23000 20231114 122.61 53900 -5.01 20240618 24450 109.41 20240102 53900 -5.01 20240618 23300 119.74 20231121 0.05 N 071320 5000 578 억 376499 N N 6 N 00 N
9 20241121 090630 55 60.00 KOSPI 전기.가스업 N N N Y 60 N 50900 0 3 0.00 305400 6 0.03 50900 50900 50900 66100 35700 50900 50900.00 3.25 0 3 53366 52132 51066 49832 48766 52750 50450 579 15200 5000 33590 100 1 11578744 5894 2.96 0.28 12 0.00 17222.00 180371.00 53900 20240618 -5.57 23000 20231114 121.30 53900 -5.57 20240618 24450 108.18 20240102 53900 -5.57 20240618 23300 118.45 20231121 0.05 N 071320 5000 578 억 376499 N N 6 N 00 N
10 20241120 160623 55 60.00 KOSPI 전기.가스업 N N N Y 60 N 50900 500 2 0.99 960670400 18790 112.51 50400 52300 50000 65500 35300 50400 51126.71 3.20 0 4718 52066 51232 50466 49632 48866 51650 50050 579 15100 5000 33260 100 1 11578744 5894 2.96 0.28 12 0.16 17222.00 180371.00 53900 20240618 -5.57 23000 20231114 121.30 53900 -5.57 20240618 24450 108.18 20240102 53900 -5.57 20240618 23300 118.45 20231121 0.04 N 071320 5000 578 억 370462 N N 6 N 00 N
11 20241120 150632 55 60.00 KOSPI 전기.가스업 N N N Y 60 N 50900 500 2 0.99 939302100 18370 109.99 50400 52300 50000 65500 35300 50400 51132.40 3.20 0 4599 52066 51232 50466 49632 48866 51650 50050 579 15100 5000 33260 100 1 11578744 5894 2.96 0.28 12 0.16 17222.00 180371.00 53900 20240618 -5.57 23000 20231114 121.30 53900 -5.57 20240618 24450 108.18 20240102 53900 -5.57 20240618 23300 118.45 20231121 0.04 N 071320 5000 578 억 370462 N N 0 N 00 N
12 20241120 140633 55 60.00 KOSPI 전기.가스업 N N N Y 60 N 50800 400 2 0.79 850497200 16627 99.56 50400 52300 50000 65500 35300 50400 51151.57 3.20 0 4443 52066 51232 50466 49632 48866 51650 50050 579 15100 5000 33260 100 1 11578744 5882 2.95 0.28 12 0.14 17222.00 180371.00 53900 20240618 -5.75 23000 20231114 120.87 53900 -5.75 20240618 24450 107.77 20240102 53900 -5.75 20240618 23300 118.03 20231121 0.04 N 071320 5000 578 억 370462 N N 0 N 00 N