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
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
20241121,161033,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,18570,-10,5,-0.05,80001700,4313,110.08,18730,18730,18480,24150,13010,18580,18548.97,5.69,0,-53,18773,18676,18603,18506,18433,18640,18470,147,5570,2500,14120,10,1,5895406,1095,3.58,0.26,12,0.07,5192.00,71357.00,24600,20240604,-24.51,17810,20241114,4.27,24600,-24.51,20240604,17810,4.27,20241114,24600,-24.51,20240604,17810,4.27,20241114,0.71,N,267290,2500,147 억,,335731,N,N,0,N,00,N
20241121,151054,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,18550,-30,5,-0.16,75270580,4058,103.57,18730,18730,18480,24150,13010,18580,18548.69,5.69,0,-35,18773,18676,18603,18506,18433,18640,18470,147,5570,2500,14120,10,1,5895406,1094,3.57,0.26,12,0.07,5192.00,71357.00,24600,20240604,-24.59,17810,20241114,4.15,24600,-24.59,20240604,17810,4.15,20241114,24600,-24.59,20240604,17810,4.15,20241114,0.71,N,267290,2500,147 억,,335731,N,N,0,N,00,N
20241121,141051,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,18570,-10,5,-0.05,50738060,2734,69.78,18730,18730,18480,24150,13010,18580,18558.18,5.69,0,-1,18773,18676,18603,18506,18433,18640,18470,147,5570,2500,14120,10,1,5895406,1095,3.58,0.26,12,0.05,5192.00,71357.00,24600,20240604,-24.51,17810,20241114,4.27,24600,-24.51,20240604,17810,4.27,20241114,24600,-24.51,20240604,17810,4.27,20241114,0.71,N,267290,2500,147 억,,335731,N,N,0,N,00,N
20241121,131044,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,18620,40,2,0.22,46372210,2499,63.78,18730,18730,18480,24150,13010,18580,18556.31,5.69,0,-10,18773,18676,18603,18506,18433,18640,18470,147,5570,2500,14120,10,1,5895406,1098,3.59,0.26,12,0.04,5192.00,71357.00,24600,20240604,-24.31,17810,20241114,4.55,24600,-24.31,20240604,17810,4.55,20241114,24600,-24.31,20240604,17810,4.55,20241114,0.71,N,267290,2500,147 억,,335731,N,N,0,N,00,N
20241121,121045,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,18550,-30,5,-0.16,42427570,2287,58.37,18730,18730,18480,24150,13010,18580,18551.63,5.69,0,-18,18773,18676,18603,18506,18433,18640,18470,147,5570,2500,14120,10,1,5895406,1094,3.57,0.26,12,0.04,5192.00,71357.00,24600,20240604,-24.59,17810,20241114,4.15,24600,-24.59,20240604,17810,4.15,20241114,24600,-24.59,20240604,17810,4.15,20241114,0.71,N,267290,2500,147 억,,335731,N,N,0,N,00,N
20241121,111049,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,18600,20,2,0.11,17401960,936,23.89,18730,18730,18570,24150,13010,18580,18591.84,5.69,0,-26,18773,18676,18603,18506,18433,18640,18470,147,5570,2500,14120,10,1,5895406,1097,3.58,0.26,12,0.02,5192.00,71357.00,24600,20240604,-24.39,17810,20241114,4.44,24600,-24.39,20240604,17810,4.44,20241114,24600,-24.39,20240604,17810,4.44,20241114,0.71,N,267290,2500,147 억,,335731,N,N,0,N,00,N
20241121,101047,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,18620,40,2,0.22,5878930,316,8.07,18730,18730,18570,24150,13010,18580,18604.21,5.69,0,-16,18773,18676,18603,18506,18433,18640,18470,147,5570,2500,14120,10,1,5895406,1098,3.59,0.26,12,0.01,5192.00,71357.00,24600,20240604,-24.31,17810,20241114,4.55,24600,-24.31,20240604,17810,4.55,20241114,24600,-24.31,20240604,17810,4.55,20241114,0.71,N,267290,2500,147 억,,335731,N,N,0,N,00,N
20241121,091050,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,18690,110,2,0.59,112210,6,0.15,18730,18730,18680,24150,13010,18580,18701.67,5.69,0,-1,18773,18676,18603,18506,18433,18640,18470,147,5570,2500,14120,10,1,5895406,1102,3.60,0.26,12,0.00,5192.00,71357.00,24600,20240604,-24.02,17810,20241114,4.94,24600,-24.02,20240604,17810,4.94,20241114,24600,-24.02,20240604,17810,4.94,20241114,0.71,N,267290,2500,147 억,,335731,N,N,0,N,00,N
20241120,161040,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,18580,-20,5,-0.11,72849550,3918,180.47,18590,18700,18530,24150,13020,18600,18593.56,5.70,0,-179,18700,18650,18550,18500,18400,18675,18525,147,5550,2500,14130,10,1,5895406,1095,3.58,0.26,12,0.07,5192.00,71357.00,24600,20240604,-24.47,17810,20241114,4.32,24600,-24.47,20240604,17810,4.32,20241114,24600,-24.47,20240604,17810,4.32,20241114,0.71,N,267290,2500,147 억,,335908,N,N,0,N,00,N
20241120,151053,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,18650,50,2,0.27,69746080,3751,172.78,18590,18700,18530,24150,13020,18600,18594.00,5.70,0,-123,18700,18650,18550,18500,18400,18675,18525,147,5550,2500,14130,10,1,5895406,1099,3.59,0.26,12,0.06,5192.00,71357.00,24600,20240604,-24.19,17810,20241114,4.72,24600,-24.19,20240604,17810,4.72,20241114,24600,-24.19,20240604,17810,4.72,20241114,0.71,N,267290,2500,147 억,,335908,N,N,0,N,00,N
20241120,141056,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,18590,-10,5,-0.05,68720240,3696,170.24,18590,18700,18530,24150,13020,18600,18593.14,5.70,0,-76,18700,18650,18550,18500,18400,18675,18525,147,5550,2500,14130,10,1,5895406,1096,3.58,0.26,12,0.06,5192.00,71357.00,24600,20240604,-24.43,17810,20241114,4.38,24600,-24.43,20240604,17810,4.38,20241114,24600,-24.43,20240604,17810,4.38,20241114,0.71,N,267290,2500,147 억,,335908,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 161033 57 100.00 KOSPI 전기.가스업 N N N N N 18570 -10 5 -0.05 80001700 4313 110.08 18730 18730 18480 24150 13010 18580 18548.97 5.69 0 -53 18773 18676 18603 18506 18433 18640 18470 147 5570 2500 14120 10 1 5895406 1095 3.58 0.26 12 0.07 5192.00 71357.00 24600 20240604 -24.51 17810 20241114 4.27 24600 -24.51 20240604 17810 4.27 20241114 24600 -24.51 20240604 17810 4.27 20241114 0.71 N 267290 2500 147 억 335731 N N 0 N 00 N
3 20241121 151054 57 100.00 KOSPI 전기.가스업 N N N N N 18550 -30 5 -0.16 75270580 4058 103.57 18730 18730 18480 24150 13010 18580 18548.69 5.69 0 -35 18773 18676 18603 18506 18433 18640 18470 147 5570 2500 14120 10 1 5895406 1094 3.57 0.26 12 0.07 5192.00 71357.00 24600 20240604 -24.59 17810 20241114 4.15 24600 -24.59 20240604 17810 4.15 20241114 24600 -24.59 20240604 17810 4.15 20241114 0.71 N 267290 2500 147 억 335731 N N 0 N 00 N
4 20241121 141051 57 100.00 KOSPI 전기.가스업 N N N N N 18570 -10 5 -0.05 50738060 2734 69.78 18730 18730 18480 24150 13010 18580 18558.18 5.69 0 -1 18773 18676 18603 18506 18433 18640 18470 147 5570 2500 14120 10 1 5895406 1095 3.58 0.26 12 0.05 5192.00 71357.00 24600 20240604 -24.51 17810 20241114 4.27 24600 -24.51 20240604 17810 4.27 20241114 24600 -24.51 20240604 17810 4.27 20241114 0.71 N 267290 2500 147 억 335731 N N 0 N 00 N
5 20241121 131044 57 100.00 KOSPI 전기.가스업 N N N N N 18620 40 2 0.22 46372210 2499 63.78 18730 18730 18480 24150 13010 18580 18556.31 5.69 0 -10 18773 18676 18603 18506 18433 18640 18470 147 5570 2500 14120 10 1 5895406 1098 3.59 0.26 12 0.04 5192.00 71357.00 24600 20240604 -24.31 17810 20241114 4.55 24600 -24.31 20240604 17810 4.55 20241114 24600 -24.31 20240604 17810 4.55 20241114 0.71 N 267290 2500 147 억 335731 N N 0 N 00 N
6 20241121 121045 57 100.00 KOSPI 전기.가스업 N N N N N 18550 -30 5 -0.16 42427570 2287 58.37 18730 18730 18480 24150 13010 18580 18551.63 5.69 0 -18 18773 18676 18603 18506 18433 18640 18470 147 5570 2500 14120 10 1 5895406 1094 3.57 0.26 12 0.04 5192.00 71357.00 24600 20240604 -24.59 17810 20241114 4.15 24600 -24.59 20240604 17810 4.15 20241114 24600 -24.59 20240604 17810 4.15 20241114 0.71 N 267290 2500 147 억 335731 N N 0 N 00 N
7 20241121 111049 57 100.00 KOSPI 전기.가스업 N N N N N 18600 20 2 0.11 17401960 936 23.89 18730 18730 18570 24150 13010 18580 18591.84 5.69 0 -26 18773 18676 18603 18506 18433 18640 18470 147 5570 2500 14120 10 1 5895406 1097 3.58 0.26 12 0.02 5192.00 71357.00 24600 20240604 -24.39 17810 20241114 4.44 24600 -24.39 20240604 17810 4.44 20241114 24600 -24.39 20240604 17810 4.44 20241114 0.71 N 267290 2500 147 억 335731 N N 0 N 00 N
8 20241121 101047 57 100.00 KOSPI 전기.가스업 N N N N N 18620 40 2 0.22 5878930 316 8.07 18730 18730 18570 24150 13010 18580 18604.21 5.69 0 -16 18773 18676 18603 18506 18433 18640 18470 147 5570 2500 14120 10 1 5895406 1098 3.59 0.26 12 0.01 5192.00 71357.00 24600 20240604 -24.31 17810 20241114 4.55 24600 -24.31 20240604 17810 4.55 20241114 24600 -24.31 20240604 17810 4.55 20241114 0.71 N 267290 2500 147 억 335731 N N 0 N 00 N
9 20241121 091050 57 100.00 KOSPI 전기.가스업 N N N N N 18690 110 2 0.59 112210 6 0.15 18730 18730 18680 24150 13010 18580 18701.67 5.69 0 -1 18773 18676 18603 18506 18433 18640 18470 147 5570 2500 14120 10 1 5895406 1102 3.60 0.26 12 0.00 5192.00 71357.00 24600 20240604 -24.02 17810 20241114 4.94 24600 -24.02 20240604 17810 4.94 20241114 24600 -24.02 20240604 17810 4.94 20241114 0.71 N 267290 2500 147 억 335731 N N 0 N 00 N
10 20241120 161040 57 100.00 KOSPI 전기.가스업 N N N N N 18580 -20 5 -0.11 72849550 3918 180.47 18590 18700 18530 24150 13020 18600 18593.56 5.70 0 -179 18700 18650 18550 18500 18400 18675 18525 147 5550 2500 14130 10 1 5895406 1095 3.58 0.26 12 0.07 5192.00 71357.00 24600 20240604 -24.47 17810 20241114 4.32 24600 -24.47 20240604 17810 4.32 20241114 24600 -24.47 20240604 17810 4.32 20241114 0.71 N 267290 2500 147 억 335908 N N 0 N 00 N
11 20241120 151053 57 100.00 KOSPI 전기.가스업 N N N N N 18650 50 2 0.27 69746080 3751 172.78 18590 18700 18530 24150 13020 18600 18594.00 5.70 0 -123 18700 18650 18550 18500 18400 18675 18525 147 5550 2500 14130 10 1 5895406 1099 3.59 0.26 12 0.06 5192.00 71357.00 24600 20240604 -24.19 17810 20241114 4.72 24600 -24.19 20240604 17810 4.72 20241114 24600 -24.19 20240604 17810 4.72 20241114 0.71 N 267290 2500 147 억 335908 N N 0 N 00 N
12 20241120 141056 57 100.00 KOSPI 전기.가스업 N N N N N 18590 -10 5 -0.05 68720240 3696 170.24 18590 18700 18530 24150 13020 18600 18593.14 5.70 0 -76 18700 18650 18550 18500 18400 18675 18525 147 5550 2500 14130 10 1 5895406 1096 3.58 0.26 12 0.06 5192.00 71357.00 24600 20240604 -24.43 17810 20241114 4.38 24600 -24.43 20240604 17810 4.38 20241114 24600 -24.43 20240604 17810 4.38 20241114 0.71 N 267290 2500 147 억 335908 N N 0 N 00 N