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
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
20241128,160703,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,58200,2100,2,3.74,1269997000,22077,44.33,56800,58400,56200,72900,39300,56100,57525.40,3.35,0,6630,59500,57800,56900,55200,54300,57350,54750,579,16800,5000,37020,100,1,11578744,6739,3.38,0.32,12,0.19,17222.00,180371.00,58600,20241127,-0.68,23300,20231121,149.79,58600,-0.68,20241127,24450,138.04,20240102,58600,-0.68,20241127,23700,145.57,20231128,0.06,N,071320,5000,578 억,,388425,N,N,0,N,00,N
20241128,150715,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,57500,1400,2,2.50,1027401900,17896,35.93,56800,58100,56200,72900,39300,56100,57409.58,3.35,0,3484,59500,57800,56900,55200,54300,57350,54750,579,16800,5000,37020,100,1,11578744,6658,3.34,0.32,12,0.15,17222.00,180371.00,58600,20241127,-1.88,23300,20231121,146.78,58600,-1.88,20241127,24450,135.17,20240102,58600,-1.88,20241127,23700,142.62,20231128,0.06,N,071320,5000,578 억,,388425,N,N,0,N,00,N
20241128,140713,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,57400,1300,2,2.32,892843300,15557,31.24,56800,58100,56200,72900,39300,56100,57391.74,3.35,0,3572,59500,57800,56900,55200,54300,57350,54750,579,16800,5000,37020,100,1,11578744,6646,3.33,0.32,12,0.13,17222.00,180371.00,58600,20241127,-2.05,23300,20231121,146.35,58600,-2.05,20241127,24450,134.76,20240102,58600,-2.05,20241127,23700,142.19,20231128,0.06,N,071320,5000,578 억,,388425,N,N,0,N,00,N
20241128,130711,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,58000,1900,2,3.39,802755900,13989,28.09,56800,58100,56200,72900,39300,56100,57384.80,3.35,0,3139,59500,57800,56900,55200,54300,57350,54750,579,16800,5000,37020,100,1,11578744,6716,3.37,0.32,12,0.12,17222.00,180371.00,58600,20241127,-1.02,23300,20231121,148.93,58600,-1.02,20241127,24450,137.22,20240102,58600,-1.02,20241127,23700,144.73,20231128,0.06,N,071320,5000,578 억,,388425,N,N,0,N,00,N
20241128,120714,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,57600,1500,2,2.67,634835400,11088,22.26,56800,58100,56200,72900,39300,56100,57254.27,3.35,0,2311,59500,57800,56900,55200,54300,57350,54750,579,16800,5000,37020,100,1,11578744,6669,3.34,0.32,12,0.10,17222.00,180371.00,58600,20241127,-1.71,23300,20231121,147.21,58600,-1.71,20241127,24450,135.58,20240102,58600,-1.71,20241127,23700,143.04,20231128,0.06,N,071320,5000,578 억,,388425,N,N,0,N,00,N
20241128,110716,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,57000,900,2,1.60,469803900,8202,16.47,56800,58100,56200,72900,39300,56100,57279.19,3.35,0,586,59500,57800,56900,55200,54300,57350,54750,579,16800,5000,37020,100,1,11578744,6600,3.31,0.32,12,0.07,17222.00,180371.00,58600,20241127,-2.73,23300,20231121,144.64,58600,-2.73,20241127,24450,133.13,20240102,58600,-2.73,20241127,23700,140.51,20231128,0.06,N,071320,5000,578 억,,388425,N,N,0,N,00,N
20241128,100714,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,57400,1300,2,2.32,374385300,6529,13.11,56800,58100,56200,72900,39300,56100,57341.91,3.35,0,122,59500,57800,56900,55200,54300,57350,54750,579,16800,5000,37020,100,1,11578744,6646,3.33,0.32,12,0.06,17222.00,180371.00,58600,20241127,-2.05,23300,20231121,146.35,58600,-2.05,20241127,24450,134.76,20240102,58600,-2.05,20241127,23700,142.19,20231128,0.06,N,071320,5000,578 억,,388425,N,N,0,N,00,N
20241128,090712,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,57100,1000,2,1.78,162943000,2840,5.70,56800,58100,56200,72900,39300,56100,57374.30,3.35,0,419,59500,57800,56900,55200,54300,57350,54750,579,16800,5000,37020,100,1,11578744,6611,3.32,0.32,12,0.02,17222.00,180371.00,58600,20241127,-2.56,23300,20231121,145.06,58600,-2.56,20241127,24450,133.54,20240102,58600,-2.56,20241127,23700,140.93,20231128,0.06,N,071320,5000,578 억,,388425,N,N,0,N,00,N
20241127,160656,55,60.00,KOSPI,신고가,전기.가스업,N,N,N,Y,60,N,56100,-200,5,-0.36,2859561000,49777,75.61,56500,58600,56000,73100,39500,56300,57448.57,3.38,0,4923,58500,57400,55400,54300,52300,57950,54850,579,16800,5000,37150,100,1,11578744,6496,3.26,0.31,12,0.43,17222.00,180371.00,58600,20241127,-4.27,23300,20231121,140.77,58600,-4.27,20241127,24450,129.45,20240102,58600,-4.27,20241127,23700,136.71,20231127,0.05,N,071320,5000,578 억,,390908,N,N,0,N,00,N
20241127,150709,55,60.00,KOSPI,신고가,전기.가스업,N,N,N,Y,60,N,56700,400,2,0.71,2695595700,46868,71.19,56500,58600,56100,73100,39500,56300,57514.63,3.38,0,4680,58500,57400,55400,54300,52300,57950,54850,579,16800,5000,37150,100,1,11578744,6565,3.29,0.31,12,0.40,17222.00,180371.00,58600,20241127,-3.24,23300,20231121,143.35,58600,-3.24,20241127,24450,131.90,20240102,58600,-3.24,20241127,23700,139.24,20231127,0.05,N,071320,5000,578 억,,390908,N,N,0,N,00,N
20241127,140709,55,60.00,KOSPI,신고가,전기.가스업,N,N,N,Y,60,N,56600,300,2,0.53,2473735700,42963,65.26,56500,58600,56100,73100,39500,56300,57578.28,3.38,0,3815,58500,57400,55400,54300,52300,57950,54850,579,16800,5000,37150,100,1,11578744,6554,3.29,0.31,12,0.37,17222.00,180371.00,58600,20241127,-3.41,23300,20231121,142.92,58600,-3.41,20241127,24450,131.49,20240102,58600,-3.41,20241127,23700,138.82,20231127,0.05,N,071320,5000,578 억,,390908,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 20241128 160703 55 60.00 KOSPI 전기.가스업 N N N Y 60 N 58200 2100 2 3.74 1269997000 22077 44.33 56800 58400 56200 72900 39300 56100 57525.40 3.35 0 6630 59500 57800 56900 55200 54300 57350 54750 579 16800 5000 37020 100 1 11578744 6739 3.38 0.32 12 0.19 17222.00 180371.00 58600 20241127 -0.68 23300 20231121 149.79 58600 -0.68 20241127 24450 138.04 20240102 58600 -0.68 20241127 23700 145.57 20231128 0.06 N 071320 5000 578 억 388425 N N 0 N 00 N
3 20241128 150715 55 60.00 KOSPI 전기.가스업 N N N Y 60 N 57500 1400 2 2.50 1027401900 17896 35.93 56800 58100 56200 72900 39300 56100 57409.58 3.35 0 3484 59500 57800 56900 55200 54300 57350 54750 579 16800 5000 37020 100 1 11578744 6658 3.34 0.32 12 0.15 17222.00 180371.00 58600 20241127 -1.88 23300 20231121 146.78 58600 -1.88 20241127 24450 135.17 20240102 58600 -1.88 20241127 23700 142.62 20231128 0.06 N 071320 5000 578 억 388425 N N 0 N 00 N
4 20241128 140713 55 60.00 KOSPI 전기.가스업 N N N Y 60 N 57400 1300 2 2.32 892843300 15557 31.24 56800 58100 56200 72900 39300 56100 57391.74 3.35 0 3572 59500 57800 56900 55200 54300 57350 54750 579 16800 5000 37020 100 1 11578744 6646 3.33 0.32 12 0.13 17222.00 180371.00 58600 20241127 -2.05 23300 20231121 146.35 58600 -2.05 20241127 24450 134.76 20240102 58600 -2.05 20241127 23700 142.19 20231128 0.06 N 071320 5000 578 억 388425 N N 0 N 00 N
5 20241128 130711 55 60.00 KOSPI 전기.가스업 N N N Y 60 N 58000 1900 2 3.39 802755900 13989 28.09 56800 58100 56200 72900 39300 56100 57384.80 3.35 0 3139 59500 57800 56900 55200 54300 57350 54750 579 16800 5000 37020 100 1 11578744 6716 3.37 0.32 12 0.12 17222.00 180371.00 58600 20241127 -1.02 23300 20231121 148.93 58600 -1.02 20241127 24450 137.22 20240102 58600 -1.02 20241127 23700 144.73 20231128 0.06 N 071320 5000 578 억 388425 N N 0 N 00 N
6 20241128 120714 55 60.00 KOSPI 전기.가스업 N N N Y 60 N 57600 1500 2 2.67 634835400 11088 22.26 56800 58100 56200 72900 39300 56100 57254.27 3.35 0 2311 59500 57800 56900 55200 54300 57350 54750 579 16800 5000 37020 100 1 11578744 6669 3.34 0.32 12 0.10 17222.00 180371.00 58600 20241127 -1.71 23300 20231121 147.21 58600 -1.71 20241127 24450 135.58 20240102 58600 -1.71 20241127 23700 143.04 20231128 0.06 N 071320 5000 578 억 388425 N N 0 N 00 N
7 20241128 110716 55 60.00 KOSPI 전기.가스업 N N N Y 60 N 57000 900 2 1.60 469803900 8202 16.47 56800 58100 56200 72900 39300 56100 57279.19 3.35 0 586 59500 57800 56900 55200 54300 57350 54750 579 16800 5000 37020 100 1 11578744 6600 3.31 0.32 12 0.07 17222.00 180371.00 58600 20241127 -2.73 23300 20231121 144.64 58600 -2.73 20241127 24450 133.13 20240102 58600 -2.73 20241127 23700 140.51 20231128 0.06 N 071320 5000 578 억 388425 N N 0 N 00 N
8 20241128 100714 55 60.00 KOSPI 전기.가스업 N N N Y 60 N 57400 1300 2 2.32 374385300 6529 13.11 56800 58100 56200 72900 39300 56100 57341.91 3.35 0 122 59500 57800 56900 55200 54300 57350 54750 579 16800 5000 37020 100 1 11578744 6646 3.33 0.32 12 0.06 17222.00 180371.00 58600 20241127 -2.05 23300 20231121 146.35 58600 -2.05 20241127 24450 134.76 20240102 58600 -2.05 20241127 23700 142.19 20231128 0.06 N 071320 5000 578 억 388425 N N 0 N 00 N
9 20241128 090712 55 60.00 KOSPI 전기.가스업 N N N Y 60 N 57100 1000 2 1.78 162943000 2840 5.70 56800 58100 56200 72900 39300 56100 57374.30 3.35 0 419 59500 57800 56900 55200 54300 57350 54750 579 16800 5000 37020 100 1 11578744 6611 3.32 0.32 12 0.02 17222.00 180371.00 58600 20241127 -2.56 23300 20231121 145.06 58600 -2.56 20241127 24450 133.54 20240102 58600 -2.56 20241127 23700 140.93 20231128 0.06 N 071320 5000 578 억 388425 N N 0 N 00 N
10 20241127 160656 55 60.00 KOSPI 신고가 전기.가스업 N N N Y 60 N 56100 -200 5 -0.36 2859561000 49777 75.61 56500 58600 56000 73100 39500 56300 57448.57 3.38 0 4923 58500 57400 55400 54300 52300 57950 54850 579 16800 5000 37150 100 1 11578744 6496 3.26 0.31 12 0.43 17222.00 180371.00 58600 20241127 -4.27 23300 20231121 140.77 58600 -4.27 20241127 24450 129.45 20240102 58600 -4.27 20241127 23700 136.71 20231127 0.05 N 071320 5000 578 억 390908 N N 0 N 00 N
11 20241127 150709 55 60.00 KOSPI 신고가 전기.가스업 N N N Y 60 N 56700 400 2 0.71 2695595700 46868 71.19 56500 58600 56100 73100 39500 56300 57514.63 3.38 0 4680 58500 57400 55400 54300 52300 57950 54850 579 16800 5000 37150 100 1 11578744 6565 3.29 0.31 12 0.40 17222.00 180371.00 58600 20241127 -3.24 23300 20231121 143.35 58600 -3.24 20241127 24450 131.90 20240102 58600 -3.24 20241127 23700 139.24 20231127 0.05 N 071320 5000 578 억 390908 N N 0 N 00 N
12 20241127 140709 55 60.00 KOSPI 신고가 전기.가스업 N N N Y 60 N 56600 300 2 0.53 2473735700 42963 65.26 56500 58600 56100 73100 39500 56300 57578.28 3.38 0 3815 58500 57400 55400 54300 52300 57950 54850 579 16800 5000 37150 100 1 11578744 6554 3.29 0.31 12 0.37 17222.00 180371.00 58600 20241127 -3.41 23300 20231121 142.92 58600 -3.41 20241127 24450 131.49 20240102 58600 -3.41 20241127 23700 138.82 20231127 0.05 N 071320 5000 578 억 390908 N N 0 N 00 N