ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
015760/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
20241128,160330,55,20.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,24250,-50,5,-0.21,25055426400,1033517,73.06,24250,24450,23950,31550,17050,24300,24242.87,39.95,-138358,-25405,24700,24500,24300,24100,23900,24500,24100,32098,7250,5000,17980,50,1,641964077,155676,-3.23,0.43,12,0.16,-7512.00,55837.00,25450,20240314,-4.72,17740,20231121,36.70,25450,-4.72,20240314,17970,34.95,20240119,25450,-4.72,20240314,17970,34.95,20240119,0.26,N,015760,5000,32098 억,,102591182,N,N,69,N,00,N
20241128,150338,55,20.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,24250,-50,5,-0.21,22311167000,920306,65.06,24250,24450,23950,31550,17050,24300,24243.20,39.96,-123700,-49785,24700,24500,24300,24100,23900,24500,24100,32098,7250,5000,17980,50,1,641964077,155676,-3.23,0.43,12,0.14,-7512.00,55837.00,25450,20240314,-4.72,17740,20231121,36.70,25450,-4.72,20240314,17970,34.95,20240119,25450,-4.72,20240314,17970,34.95,20240119,0.26,N,015760,5000,32098 억,,102605840,N,N,1904,N,00,N
20241128,140338,55,20.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,24300,0,3,0.00,19169901650,790837,55.91,24250,24450,23950,31550,17050,24300,24240.02,39.96,-116311,-56162,24700,24500,24300,24100,23900,24500,24100,32098,7250,5000,17980,50,1,641964077,155997,-3.23,0.44,12,0.12,-7512.00,55837.00,25450,20240314,-4.52,17740,20231121,36.98,25450,-4.52,20240314,17970,35.23,20240119,25450,-4.52,20240314,17970,35.23,20240119,0.26,N,015760,5000,32098 억,,102613229,N,N,1904,N,00,N
20241128,130334,55,20.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,24350,50,2,0.21,16022815100,661567,46.77,24250,24450,23950,31550,17050,24300,24219.49,39.97,-96980,-52599,24700,24500,24300,24100,23900,24500,24100,32098,7250,5000,17980,50,1,641964077,156318,-3.24,0.44,12,0.10,-7512.00,55837.00,25450,20240314,-4.32,17740,20231121,37.26,25450,-4.32,20240314,17970,35.50,20240119,25450,-4.32,20240314,17970,35.50,20240119,0.26,N,015760,5000,32098 억,,102632560,N,N,1904,N,00,N
20241128,120336,55,20.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,24400,100,2,0.41,13959983850,576858,40.78,24250,24450,23950,31550,17050,24300,24200.03,39.97,-97144,-63236,24700,24500,24300,24100,23900,24500,24100,32098,7250,5000,17980,50,1,641964077,156639,-3.25,0.44,12,0.09,-7512.00,55837.00,25450,20240314,-4.13,17740,20231121,37.54,25450,-4.13,20240314,17970,35.78,20240119,25450,-4.13,20240314,17970,35.78,20240119,0.26,N,015760,5000,32098 억,,102632396,N,N,1904,N,00,N
20241128,110340,55,20.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,24300,0,3,0.00,11823551600,489095,34.58,24250,24450,23950,31550,17050,24300,24174.34,39.97,-98187,-70524,24700,24500,24300,24100,23900,24500,24100,32098,7250,5000,17980,50,1,641964077,155997,-3.23,0.44,12,0.08,-7512.00,55837.00,25450,20240314,-4.52,17740,20231121,36.98,25450,-4.52,20240314,17970,35.23,20240119,25450,-4.52,20240314,17970,35.23,20240119,0.26,N,015760,5000,32098 억,,102631353,N,N,1904,N,00,N
20241128,100336,55,20.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,24150,-150,5,-0.62,6801562700,282087,19.94,24250,24300,23950,31550,17050,24300,24111.57,39.97,-98586,-69369,24700,24500,24300,24100,23900,24500,24100,32098,7250,5000,17980,50,1,641964077,155034,-3.21,0.43,12,0.04,-7512.00,55837.00,25450,20240314,-5.11,17740,20231121,36.13,25450,-5.11,20240314,17970,34.39,20240119,25450,-5.11,20240314,17970,34.39,20240119,0.26,N,015760,5000,32098 억,,102630954,N,N,1904,N,00,N
20241128,090335,55,20.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,24200,-100,5,-0.41,554703950,22893,1.62,24250,24300,24150,31550,17050,24300,24230.25,40.00,-2764,-1058,24700,24500,24300,24100,23900,24500,24100,32098,7250,5000,17980,50,1,641964077,155355,-3.22,0.43,12,0.00,-7512.00,55837.00,25450,20240314,-4.91,17740,20231121,36.41,25450,-4.91,20240314,17970,34.67,20240119,25450,-4.91,20240314,17970,34.67,20240119,0.26,N,015760,5000,32098 억,,102726776,N,N,1904,N,00,N
20241127,160327,55,20.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,24300,-100,5,-0.41,34266513700,1410681,39.44,24300,24500,24100,31700,17100,24400,24290.73,40.01,-111400,-12070,25066,24732,24266,23932,23466,24900,24100,32098,7300,5000,18050,50,1,641964077,155997,-3.23,0.44,12,0.22,-7512.00,55837.00,25450,20240314,-4.52,17620,20231120,37.91,25450,-4.52,20240314,17970,35.23,20240119,25450,-4.52,20240314,17970,35.23,20240119,0.26,N,015760,5000,32098 억,,102729540,N,N,1904,N,00,N
20241127,150333,55,20.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,24150,-250,5,-1.02,30848486650,1269732,35.50,24300,24500,24100,31700,17100,24400,24295.26,40.01,-105975,-29910,25066,24732,24266,23932,23466,24900,24100,32098,7300,5000,18050,50,1,641964077,155034,-3.21,0.43,12,0.20,-7512.00,55837.00,25450,20240314,-5.11,17620,20231120,37.06,25450,-5.11,20240314,17970,34.39,20240119,25450,-5.11,20240314,17970,34.39,20240119,0.26,N,015760,5000,32098 억,,102734965,N,N,1135,N,00,N
20241127,140333,55,20.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,24250,-150,5,-0.61,27631409900,1136934,31.79,24300,24500,24100,31700,17100,24400,24303.43,40.01,-89233,-27427,25066,24732,24266,23932,23466,24900,24100,32098,7300,5000,18050,50,1,641964077,155676,-3.23,0.43,12,0.18,-7512.00,55837.00,25450,20240314,-4.72,17620,20231120,37.63,25450,-4.72,20240314,17970,34.95,20240119,25450,-4.72,20240314,17970,34.95,20240119,0.26,N,015760,5000,32098 억,,102751707,N,N,1135,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 20241128 160330 55 20.00 KOSPI200 전기.가스업 N N N Y 40 Y 24250 -50 5 -0.21 25055426400 1033517 73.06 24250 24450 23950 31550 17050 24300 24242.87 39.95 -138358 -25405 24700 24500 24300 24100 23900 24500 24100 32098 7250 5000 17980 50 1 641964077 155676 -3.23 0.43 12 0.16 -7512.00 55837.00 25450 20240314 -4.72 17740 20231121 36.70 25450 -4.72 20240314 17970 34.95 20240119 25450 -4.72 20240314 17970 34.95 20240119 0.26 N 015760 5000 32098 억 102591182 N N 69 N 00 N
3 20241128 150338 55 20.00 KOSPI200 전기.가스업 N N N Y 40 Y 24250 -50 5 -0.21 22311167000 920306 65.06 24250 24450 23950 31550 17050 24300 24243.20 39.96 -123700 -49785 24700 24500 24300 24100 23900 24500 24100 32098 7250 5000 17980 50 1 641964077 155676 -3.23 0.43 12 0.14 -7512.00 55837.00 25450 20240314 -4.72 17740 20231121 36.70 25450 -4.72 20240314 17970 34.95 20240119 25450 -4.72 20240314 17970 34.95 20240119 0.26 N 015760 5000 32098 억 102605840 N N 1904 N 00 N
4 20241128 140338 55 20.00 KOSPI200 전기.가스업 N N N Y 40 Y 24300 0 3 0.00 19169901650 790837 55.91 24250 24450 23950 31550 17050 24300 24240.02 39.96 -116311 -56162 24700 24500 24300 24100 23900 24500 24100 32098 7250 5000 17980 50 1 641964077 155997 -3.23 0.44 12 0.12 -7512.00 55837.00 25450 20240314 -4.52 17740 20231121 36.98 25450 -4.52 20240314 17970 35.23 20240119 25450 -4.52 20240314 17970 35.23 20240119 0.26 N 015760 5000 32098 억 102613229 N N 1904 N 00 N
5 20241128 130334 55 20.00 KOSPI200 전기.가스업 N N N Y 40 Y 24350 50 2 0.21 16022815100 661567 46.77 24250 24450 23950 31550 17050 24300 24219.49 39.97 -96980 -52599 24700 24500 24300 24100 23900 24500 24100 32098 7250 5000 17980 50 1 641964077 156318 -3.24 0.44 12 0.10 -7512.00 55837.00 25450 20240314 -4.32 17740 20231121 37.26 25450 -4.32 20240314 17970 35.50 20240119 25450 -4.32 20240314 17970 35.50 20240119 0.26 N 015760 5000 32098 억 102632560 N N 1904 N 00 N
6 20241128 120336 55 20.00 KOSPI200 전기.가스업 N N N Y 40 Y 24400 100 2 0.41 13959983850 576858 40.78 24250 24450 23950 31550 17050 24300 24200.03 39.97 -97144 -63236 24700 24500 24300 24100 23900 24500 24100 32098 7250 5000 17980 50 1 641964077 156639 -3.25 0.44 12 0.09 -7512.00 55837.00 25450 20240314 -4.13 17740 20231121 37.54 25450 -4.13 20240314 17970 35.78 20240119 25450 -4.13 20240314 17970 35.78 20240119 0.26 N 015760 5000 32098 억 102632396 N N 1904 N 00 N
7 20241128 110340 55 20.00 KOSPI200 전기.가스업 N N N Y 40 Y 24300 0 3 0.00 11823551600 489095 34.58 24250 24450 23950 31550 17050 24300 24174.34 39.97 -98187 -70524 24700 24500 24300 24100 23900 24500 24100 32098 7250 5000 17980 50 1 641964077 155997 -3.23 0.44 12 0.08 -7512.00 55837.00 25450 20240314 -4.52 17740 20231121 36.98 25450 -4.52 20240314 17970 35.23 20240119 25450 -4.52 20240314 17970 35.23 20240119 0.26 N 015760 5000 32098 억 102631353 N N 1904 N 00 N
8 20241128 100336 55 20.00 KOSPI200 전기.가스업 N N N Y 40 Y 24150 -150 5 -0.62 6801562700 282087 19.94 24250 24300 23950 31550 17050 24300 24111.57 39.97 -98586 -69369 24700 24500 24300 24100 23900 24500 24100 32098 7250 5000 17980 50 1 641964077 155034 -3.21 0.43 12 0.04 -7512.00 55837.00 25450 20240314 -5.11 17740 20231121 36.13 25450 -5.11 20240314 17970 34.39 20240119 25450 -5.11 20240314 17970 34.39 20240119 0.26 N 015760 5000 32098 억 102630954 N N 1904 N 00 N
9 20241128 090335 55 20.00 KOSPI200 전기.가스업 N N N Y 40 Y 24200 -100 5 -0.41 554703950 22893 1.62 24250 24300 24150 31550 17050 24300 24230.25 40.00 -2764 -1058 24700 24500 24300 24100 23900 24500 24100 32098 7250 5000 17980 50 1 641964077 155355 -3.22 0.43 12 0.00 -7512.00 55837.00 25450 20240314 -4.91 17740 20231121 36.41 25450 -4.91 20240314 17970 34.67 20240119 25450 -4.91 20240314 17970 34.67 20240119 0.26 N 015760 5000 32098 억 102726776 N N 1904 N 00 N
10 20241127 160327 55 20.00 KOSPI200 전기.가스업 N N N Y 40 Y 24300 -100 5 -0.41 34266513700 1410681 39.44 24300 24500 24100 31700 17100 24400 24290.73 40.01 -111400 -12070 25066 24732 24266 23932 23466 24900 24100 32098 7300 5000 18050 50 1 641964077 155997 -3.23 0.44 12 0.22 -7512.00 55837.00 25450 20240314 -4.52 17620 20231120 37.91 25450 -4.52 20240314 17970 35.23 20240119 25450 -4.52 20240314 17970 35.23 20240119 0.26 N 015760 5000 32098 억 102729540 N N 1904 N 00 N
11 20241127 150333 55 20.00 KOSPI200 전기.가스업 N N N Y 40 Y 24150 -250 5 -1.02 30848486650 1269732 35.50 24300 24500 24100 31700 17100 24400 24295.26 40.01 -105975 -29910 25066 24732 24266 23932 23466 24900 24100 32098 7300 5000 18050 50 1 641964077 155034 -3.21 0.43 12 0.20 -7512.00 55837.00 25450 20240314 -5.11 17620 20231120 37.06 25450 -5.11 20240314 17970 34.39 20240119 25450 -5.11 20240314 17970 34.39 20240119 0.26 N 015760 5000 32098 억 102734965 N N 1135 N 00 N
12 20241127 140333 55 20.00 KOSPI200 전기.가스업 N N N Y 40 Y 24250 -150 5 -0.61 27631409900 1136934 31.79 24300 24500 24100 31700 17100 24400 24303.43 40.01 -89233 -27427 25066 24732 24266 23932 23466 24900 24100 32098 7300 5000 18050 50 1 641964077 155676 -3.23 0.43 12 0.18 -7512.00 55837.00 25450 20240314 -4.72 17620 20231120 37.63 25450 -4.72 20240314 17970 34.95 20240119 25450 -4.72 20240314 17970 34.95 20240119 0.26 N 015760 5000 32098 억 102751707 N N 1135 N 00 N