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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036460/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
20241118,160416,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,42100,1650,2,4.08,43123231400,1032853,182.05,40150,42450,40150,52500,28350,40450,41751.60,27.89,183787,196293,41883,41166,40583,39866,39283,40875,39575,4616,12050,5000,25880,50,1,92313000,38864,-5.11,0.40,12,1.12,-8246.00,105937.00,64500,20240620,-34.73,22750,20240119,85.05,64500,-34.73,20240620,22750,85.05,20240119,64500,-34.73,20240620,22750,85.05,20240119,2.48,N,036460,5000,4615 억,,7725051,N,N,1341,N,00,N
20241118,150419,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,42000,1550,2,3.83,40235368150,964065,169.92,40150,42450,40150,52500,28350,40450,41735.92,27.87,175983,175381,41883,41166,40583,39866,39283,40875,39575,4616,12050,5000,25880,50,1,92313000,38771,-5.09,0.40,12,1.04,-8246.00,105937.00,64500,20240620,-34.88,22750,20240119,84.62,64500,-34.88,20240620,22750,84.62,20240119,64500,-34.88,20240620,22750,84.62,20240119,2.48,N,036460,5000,4615 억,,7717247,N,N,520,N,00,N
20241118,140420,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,42000,1550,2,3.83,36560122600,876534,154.50,40150,42450,40150,52500,28350,40450,41710.73,27.81,159625,159459,41883,41166,40583,39866,39283,40875,39575,4616,12050,5000,25880,50,1,92313000,38771,-5.09,0.40,12,0.95,-8246.00,105937.00,64500,20240620,-34.88,22750,20240119,84.62,64500,-34.88,20240620,22750,84.62,20240119,64500,-34.88,20240620,22750,84.62,20240119,2.48,N,036460,5000,4615 억,,7700889,N,N,520,N,00,N
20241118,130418,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,42350,1900,2,4.70,31954874800,766995,135.19,40150,42450,40150,52500,28350,40450,41663.37,27.75,144860,144059,41883,41166,40583,39866,39283,40875,39575,4616,12050,5000,25880,50,1,92313000,39095,-5.14,0.40,12,0.83,-8246.00,105937.00,64500,20240620,-34.34,22750,20240119,86.15,64500,-34.34,20240620,22750,86.15,20240119,64500,-34.34,20240620,22750,86.15,20240119,2.48,N,036460,5000,4615 억,,7686124,N,N,520,N,00,N
20241118,120421,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,41800,1350,2,3.34,23145397150,557553,98.27,40150,42150,40150,52500,28350,40450,41513.60,27.55,87237,87568,41883,41166,40583,39866,39283,40875,39575,4616,12050,5000,25880,50,1,92313000,38587,-5.07,0.39,12,0.60,-8246.00,105937.00,64500,20240620,-35.19,22750,20240119,83.74,64500,-35.19,20240620,22750,83.74,20240119,64500,-35.19,20240620,22750,83.74,20240119,2.48,N,036460,5000,4615 억,,7628501,N,N,520,N,00,N
20241118,110420,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,41350,900,2,2.22,19247123250,464032,81.79,40150,42150,40150,52500,28350,40450,41479.33,27.46,62925,64956,41883,41166,40583,39866,39283,40875,39575,4616,12050,5000,25880,50,1,92313000,38171,-5.01,0.39,12,0.50,-8246.00,105937.00,64500,20240620,-35.89,22750,20240119,81.76,64500,-35.89,20240620,22750,81.76,20240119,64500,-35.89,20240620,22750,81.76,20240119,2.48,N,036460,5000,4615 억,,7604189,N,N,520,N,00,N
20241118,100418,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,41600,1150,2,2.84,16318221150,393353,69.33,40150,42150,40150,52500,28350,40450,41486.50,27.48,67686,70728,41883,41166,40583,39866,39283,40875,39575,4616,12050,5000,25880,50,1,92313000,38402,-5.04,0.39,12,0.43,-8246.00,105937.00,64500,20240620,-35.50,22750,20240119,82.86,64500,-35.50,20240620,22750,82.86,20240119,64500,-35.50,20240620,22750,82.86,20240119,2.48,N,036460,5000,4615 억,,7608950,N,N,520,N,00,N
20241118,090415,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,41800,1350,2,3.34,6383858250,153786,27.11,40150,42150,40150,52500,28350,40450,41515.45,27.45,60484,56592,41883,41166,40583,39866,39283,40875,39575,4616,12050,5000,25880,50,1,92313000,38587,-5.07,0.39,12,0.17,-8246.00,105937.00,64500,20240620,-35.19,22750,20240119,83.74,64500,-35.19,20240620,22750,83.74,20240119,64500,-35.19,20240620,22750,83.74,20240119,2.48,N,036460,5000,4615 억,,7601748,N,N,520,N,00,N
20241115,160428,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,40450,-350,5,-0.86,22551232550,557339,78.21,40800,41300,40000,53000,28600,40800,40462.06,27.17,-76368,-77073,42333,41566,40783,40016,39233,41950,40400,4616,12200,5000,26110,50,1,92313000,37341,-4.91,0.38,12,0.60,-8246.00,105937.00,64500,20240620,-37.29,22750,20240119,77.80,64500,-37.29,20240620,22750,77.80,20240119,64500,-37.29,20240620,22750,77.80,20240119,2.63,N,036460,5000,4615 억,,7524058,N,N,520,N,00,N
20241115,150438,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,40450,-350,5,-0.86,20490626100,506351,71.05,40800,41300,40000,53000,28600,40800,40466.92,27.20,-67534,-74457,42333,41566,40783,40016,39233,41950,40400,4616,12200,5000,26110,50,1,92313000,37341,-4.91,0.38,12,0.55,-8246.00,105937.00,64500,20240620,-37.29,22750,20240119,77.80,64500,-37.29,20240620,22750,77.80,20240119,64500,-37.29,20240620,22750,77.80,20240119,2.63,N,036460,5000,4615 억,,7532892,N,N,126,N,00,N
20241115,140435,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,40250,-550,5,-1.35,16128656050,398021,55.85,40800,41300,40150,53000,28600,40800,40521.79,27.23,-60459,-64924,42333,41566,40783,40016,39233,41950,40400,4616,12200,5000,26110,50,1,92313000,37156,-4.88,0.38,12,0.43,-8246.00,105937.00,64500,20240620,-37.60,22750,20240119,76.92,64500,-37.60,20240620,22750,76.92,20240119,64500,-37.60,20240620,22750,76.92,20240119,2.63,N,036460,5000,4615 억,,7539967,N,N,126,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 20241118 160416 55 30.00 KOSPI200 전기.가스업 N N N Y 40 Y 42100 1650 2 4.08 43123231400 1032853 182.05 40150 42450 40150 52500 28350 40450 41751.60 27.89 183787 196293 41883 41166 40583 39866 39283 40875 39575 4616 12050 5000 25880 50 1 92313000 38864 -5.11 0.40 12 1.12 -8246.00 105937.00 64500 20240620 -34.73 22750 20240119 85.05 64500 -34.73 20240620 22750 85.05 20240119 64500 -34.73 20240620 22750 85.05 20240119 2.48 N 036460 5000 4615 억 7725051 N N 1341 N 00 N
3 20241118 150419 55 30.00 KOSPI200 전기.가스업 N N N Y 40 Y 42000 1550 2 3.83 40235368150 964065 169.92 40150 42450 40150 52500 28350 40450 41735.92 27.87 175983 175381 41883 41166 40583 39866 39283 40875 39575 4616 12050 5000 25880 50 1 92313000 38771 -5.09 0.40 12 1.04 -8246.00 105937.00 64500 20240620 -34.88 22750 20240119 84.62 64500 -34.88 20240620 22750 84.62 20240119 64500 -34.88 20240620 22750 84.62 20240119 2.48 N 036460 5000 4615 억 7717247 N N 520 N 00 N
4 20241118 140420 55 30.00 KOSPI200 전기.가스업 N N N Y 40 Y 42000 1550 2 3.83 36560122600 876534 154.50 40150 42450 40150 52500 28350 40450 41710.73 27.81 159625 159459 41883 41166 40583 39866 39283 40875 39575 4616 12050 5000 25880 50 1 92313000 38771 -5.09 0.40 12 0.95 -8246.00 105937.00 64500 20240620 -34.88 22750 20240119 84.62 64500 -34.88 20240620 22750 84.62 20240119 64500 -34.88 20240620 22750 84.62 20240119 2.48 N 036460 5000 4615 억 7700889 N N 520 N 00 N
5 20241118 130418 55 30.00 KOSPI200 전기.가스업 N N N Y 40 Y 42350 1900 2 4.70 31954874800 766995 135.19 40150 42450 40150 52500 28350 40450 41663.37 27.75 144860 144059 41883 41166 40583 39866 39283 40875 39575 4616 12050 5000 25880 50 1 92313000 39095 -5.14 0.40 12 0.83 -8246.00 105937.00 64500 20240620 -34.34 22750 20240119 86.15 64500 -34.34 20240620 22750 86.15 20240119 64500 -34.34 20240620 22750 86.15 20240119 2.48 N 036460 5000 4615 억 7686124 N N 520 N 00 N
6 20241118 120421 55 30.00 KOSPI200 전기.가스업 N N N Y 40 Y 41800 1350 2 3.34 23145397150 557553 98.27 40150 42150 40150 52500 28350 40450 41513.60 27.55 87237 87568 41883 41166 40583 39866 39283 40875 39575 4616 12050 5000 25880 50 1 92313000 38587 -5.07 0.39 12 0.60 -8246.00 105937.00 64500 20240620 -35.19 22750 20240119 83.74 64500 -35.19 20240620 22750 83.74 20240119 64500 -35.19 20240620 22750 83.74 20240119 2.48 N 036460 5000 4615 억 7628501 N N 520 N 00 N
7 20241118 110420 55 30.00 KOSPI200 전기.가스업 N N N Y 40 Y 41350 900 2 2.22 19247123250 464032 81.79 40150 42150 40150 52500 28350 40450 41479.33 27.46 62925 64956 41883 41166 40583 39866 39283 40875 39575 4616 12050 5000 25880 50 1 92313000 38171 -5.01 0.39 12 0.50 -8246.00 105937.00 64500 20240620 -35.89 22750 20240119 81.76 64500 -35.89 20240620 22750 81.76 20240119 64500 -35.89 20240620 22750 81.76 20240119 2.48 N 036460 5000 4615 억 7604189 N N 520 N 00 N
8 20241118 100418 55 30.00 KOSPI200 전기.가스업 N N N Y 40 Y 41600 1150 2 2.84 16318221150 393353 69.33 40150 42150 40150 52500 28350 40450 41486.50 27.48 67686 70728 41883 41166 40583 39866 39283 40875 39575 4616 12050 5000 25880 50 1 92313000 38402 -5.04 0.39 12 0.43 -8246.00 105937.00 64500 20240620 -35.50 22750 20240119 82.86 64500 -35.50 20240620 22750 82.86 20240119 64500 -35.50 20240620 22750 82.86 20240119 2.48 N 036460 5000 4615 억 7608950 N N 520 N 00 N
9 20241118 090415 55 30.00 KOSPI200 전기.가스업 N N N Y 40 Y 41800 1350 2 3.34 6383858250 153786 27.11 40150 42150 40150 52500 28350 40450 41515.45 27.45 60484 56592 41883 41166 40583 39866 39283 40875 39575 4616 12050 5000 25880 50 1 92313000 38587 -5.07 0.39 12 0.17 -8246.00 105937.00 64500 20240620 -35.19 22750 20240119 83.74 64500 -35.19 20240620 22750 83.74 20240119 64500 -35.19 20240620 22750 83.74 20240119 2.48 N 036460 5000 4615 억 7601748 N N 520 N 00 N
10 20241115 160428 55 30.00 KOSPI200 전기.가스업 N N N Y 40 Y 40450 -350 5 -0.86 22551232550 557339 78.21 40800 41300 40000 53000 28600 40800 40462.06 27.17 -76368 -77073 42333 41566 40783 40016 39233 41950 40400 4616 12200 5000 26110 50 1 92313000 37341 -4.91 0.38 12 0.60 -8246.00 105937.00 64500 20240620 -37.29 22750 20240119 77.80 64500 -37.29 20240620 22750 77.80 20240119 64500 -37.29 20240620 22750 77.80 20240119 2.63 N 036460 5000 4615 억 7524058 N N 520 N 00 N
11 20241115 150438 55 30.00 KOSPI200 전기.가스업 N N N Y 40 Y 40450 -350 5 -0.86 20490626100 506351 71.05 40800 41300 40000 53000 28600 40800 40466.92 27.20 -67534 -74457 42333 41566 40783 40016 39233 41950 40400 4616 12200 5000 26110 50 1 92313000 37341 -4.91 0.38 12 0.55 -8246.00 105937.00 64500 20240620 -37.29 22750 20240119 77.80 64500 -37.29 20240620 22750 77.80 20240119 64500 -37.29 20240620 22750 77.80 20240119 2.63 N 036460 5000 4615 억 7532892 N N 126 N 00 N
12 20241115 140435 55 30.00 KOSPI200 전기.가스업 N N N Y 40 Y 40250 -550 5 -1.35 16128656050 398021 55.85 40800 41300 40150 53000 28600 40800 40521.79 27.23 -60459 -64924 42333 41566 40783 40016 39233 41950 40400 4616 12200 5000 26110 50 1 92313000 37156 -4.88 0.38 12 0.43 -8246.00 105937.00 64500 20240620 -37.60 22750 20240119 76.92 64500 -37.60 20240620 22750 76.92 20240119 64500 -37.60 20240620 22750 76.92 20240119 2.63 N 036460 5000 4615 억 7539967 N N 126 N 00 N