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
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
20241121,160427,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,46450,1250,2,2.77,89229435400,1923544,144.71,45400,47450,45350,58700,31650,45200,46388.79,28.40,-23042,54211,47000,46100,45250,44350,43500,45675,43925,4616,13500,5000,28920,50,1,92313000,42879,-5.63,0.44,12,2.08,-8246.00,105937.00,64500,20240620,-27.98,22750,20240119,104.18,64500,-27.98,20240620,22750,104.18,20240119,64500,-27.98,20240620,22750,104.18,20240119,2.41,N,036460,5000,4615 억,,7865448,N,N,84,N,00,N
20241121,150436,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,46150,950,2,2.10,82904581500,1786940,134.43,45400,47450,45350,58700,31650,45200,46395.81,28.40,-22774,-20207,47000,46100,45250,44350,43500,45675,43925,4616,13500,5000,28920,50,1,92313000,42602,-5.60,0.44,12,1.94,-8246.00,105937.00,64500,20240620,-28.45,22750,20240119,102.86,64500,-28.45,20240620,22750,102.86,20240119,64500,-28.45,20240620,22750,102.86,20240119,2.41,N,036460,5000,4615 억,,7865716,N,N,334,N,00,N
20241121,140435,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,45950,750,2,1.66,77121633850,1661383,124.99,45400,47450,45350,58700,31650,45200,46421.34,28.28,-57980,-54476,47000,46100,45250,44350,43500,45675,43925,4616,13500,5000,28920,50,1,92313000,42418,-5.57,0.43,12,1.80,-8246.00,105937.00,64500,20240620,-28.76,22750,20240119,101.98,64500,-28.76,20240620,22750,101.98,20240119,64500,-28.76,20240620,22750,101.98,20240119,2.41,N,036460,5000,4615 억,,7830510,N,N,334,N,00,N
20241121,130431,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,46150,950,2,2.10,72594171650,1563201,117.60,45400,47450,45350,58700,31650,45200,46440.72,28.23,-70525,-66317,47000,46100,45250,44350,43500,45675,43925,4616,13500,5000,28920,50,1,92313000,42602,-5.60,0.44,12,1.69,-8246.00,105937.00,64500,20240620,-28.45,22750,20240119,102.86,64500,-28.45,20240620,22750,102.86,20240119,64500,-28.45,20240620,22750,102.86,20240119,2.41,N,036460,5000,4615 억,,7817965,N,N,334,N,00,N
20241121,120431,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,45950,750,2,1.66,68473642900,1473342,110.84,45400,47450,45350,58700,31650,45200,46476.46,28.23,-71065,-66136,47000,46100,45250,44350,43500,45675,43925,4616,13500,5000,28920,50,1,92313000,42418,-5.57,0.43,12,1.60,-8246.00,105937.00,64500,20240620,-28.76,22750,20240119,101.98,64500,-28.76,20240620,22750,101.98,20240119,64500,-28.76,20240620,22750,101.98,20240119,2.41,N,036460,5000,4615 억,,7817425,N,N,334,N,00,N
20241121,110430,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,46150,950,2,2.10,63390952050,1362887,102.53,45400,47450,45350,58700,31650,45200,46513.82,28.23,-70048,-65119,47000,46100,45250,44350,43500,45675,43925,4616,13500,5000,28920,50,1,92313000,42602,-5.60,0.44,12,1.48,-8246.00,105937.00,64500,20240620,-28.45,22750,20240119,102.86,64500,-28.45,20240620,22750,102.86,20240119,64500,-28.45,20240620,22750,102.86,20240119,2.41,N,036460,5000,4615 억,,7818442,N,N,334,N,00,N
20241121,100435,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,46350,1150,2,2.54,54895262850,1179189,88.71,45400,47450,45350,58700,31650,45200,46555.27,28.22,-72386,-69879,47000,46100,45250,44350,43500,45675,43925,4616,13500,5000,28920,50,1,92313000,42787,-5.62,0.44,12,1.28,-8246.00,105937.00,64500,20240620,-28.14,22750,20240119,103.74,64500,-28.14,20240620,22750,103.74,20240119,64500,-28.14,20240620,22750,103.74,20240119,2.41,N,036460,5000,4615 억,,7816104,N,N,334,N,00,N
20241121,090432,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,45850,650,2,1.44,7296178700,158561,11.93,45400,46500,45350,58700,31650,45200,46023.40,28.46,-5675,-1133,47000,46100,45250,44350,43500,45675,43925,4616,13500,5000,28920,50,1,92313000,42326,-5.56,0.43,12,0.17,-8246.00,105937.00,64500,20240620,-28.91,22750,20240119,101.54,64500,-28.91,20240620,22750,101.54,20240119,64500,-28.91,20240620,22750,101.54,20240119,2.41,N,036460,5000,4615 억,,7882815,N,N,334,N,00,N
20241120,160429,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,45200,-800,5,-1.74,59558346550,1316250,46.33,46000,46150,44400,59800,32200,46000,45239.79,28.48,-109828,-99831,48666,47332,44666,43332,40666,48000,44000,4616,13800,5000,29440,50,1,92313000,41725,-5.48,0.43,12,1.43,-8246.00,105937.00,64500,20240620,-29.92,22750,20240119,98.68,64500,-29.92,20240620,22750,98.68,20240119,64500,-29.92,20240620,22750,98.68,20240119,2.45,N,036460,5000,4615 억,,7888490,N,N,334,N,00,N
20241120,150436,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,45100,-900,5,-1.96,56741600650,1253761,44.14,46000,46150,44400,59800,32200,46000,45247.94,28.49,-108330,-99003,48666,47332,44666,43332,40666,48000,44000,4616,13800,5000,29440,50,1,92313000,41633,-5.47,0.43,12,1.36,-8246.00,105937.00,64500,20240620,-30.08,22750,20240119,98.24,64500,-30.08,20240620,22750,98.24,20240119,64500,-30.08,20240620,22750,98.24,20240119,2.45,N,036460,5000,4615 억,,7889988,N,N,107,N,00,N
20241120,140436,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,45300,-700,5,-1.52,52134414050,1151889,40.55,46000,46150,44400,59800,32200,46000,45249.97,28.52,-99504,-93413,48666,47332,44666,43332,40666,48000,44000,4616,13800,5000,29440,50,1,92313000,41818,-5.49,0.43,12,1.25,-8246.00,105937.00,64500,20240620,-29.77,22750,20240119,99.12,64500,-29.77,20240620,22750,99.12,20240119,64500,-29.77,20240620,22750,99.12,20240119,2.45,N,036460,5000,4615 억,,7898814,N,N,107,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 160427 55 30.00 KOSPI200 전기.가스업 N N N Y 40 Y 46450 1250 2 2.77 89229435400 1923544 144.71 45400 47450 45350 58700 31650 45200 46388.79 28.40 -23042 54211 47000 46100 45250 44350 43500 45675 43925 4616 13500 5000 28920 50 1 92313000 42879 -5.63 0.44 12 2.08 -8246.00 105937.00 64500 20240620 -27.98 22750 20240119 104.18 64500 -27.98 20240620 22750 104.18 20240119 64500 -27.98 20240620 22750 104.18 20240119 2.41 N 036460 5000 4615 억 7865448 N N 84 N 00 N
3 20241121 150436 55 30.00 KOSPI200 전기.가스업 N N N Y 40 Y 46150 950 2 2.10 82904581500 1786940 134.43 45400 47450 45350 58700 31650 45200 46395.81 28.40 -22774 -20207 47000 46100 45250 44350 43500 45675 43925 4616 13500 5000 28920 50 1 92313000 42602 -5.60 0.44 12 1.94 -8246.00 105937.00 64500 20240620 -28.45 22750 20240119 102.86 64500 -28.45 20240620 22750 102.86 20240119 64500 -28.45 20240620 22750 102.86 20240119 2.41 N 036460 5000 4615 억 7865716 N N 334 N 00 N
4 20241121 140435 55 30.00 KOSPI200 전기.가스업 N N N Y 40 Y 45950 750 2 1.66 77121633850 1661383 124.99 45400 47450 45350 58700 31650 45200 46421.34 28.28 -57980 -54476 47000 46100 45250 44350 43500 45675 43925 4616 13500 5000 28920 50 1 92313000 42418 -5.57 0.43 12 1.80 -8246.00 105937.00 64500 20240620 -28.76 22750 20240119 101.98 64500 -28.76 20240620 22750 101.98 20240119 64500 -28.76 20240620 22750 101.98 20240119 2.41 N 036460 5000 4615 억 7830510 N N 334 N 00 N
5 20241121 130431 55 30.00 KOSPI200 전기.가스업 N N N Y 40 Y 46150 950 2 2.10 72594171650 1563201 117.60 45400 47450 45350 58700 31650 45200 46440.72 28.23 -70525 -66317 47000 46100 45250 44350 43500 45675 43925 4616 13500 5000 28920 50 1 92313000 42602 -5.60 0.44 12 1.69 -8246.00 105937.00 64500 20240620 -28.45 22750 20240119 102.86 64500 -28.45 20240620 22750 102.86 20240119 64500 -28.45 20240620 22750 102.86 20240119 2.41 N 036460 5000 4615 억 7817965 N N 334 N 00 N
6 20241121 120431 55 30.00 KOSPI200 전기.가스업 N N N Y 40 Y 45950 750 2 1.66 68473642900 1473342 110.84 45400 47450 45350 58700 31650 45200 46476.46 28.23 -71065 -66136 47000 46100 45250 44350 43500 45675 43925 4616 13500 5000 28920 50 1 92313000 42418 -5.57 0.43 12 1.60 -8246.00 105937.00 64500 20240620 -28.76 22750 20240119 101.98 64500 -28.76 20240620 22750 101.98 20240119 64500 -28.76 20240620 22750 101.98 20240119 2.41 N 036460 5000 4615 억 7817425 N N 334 N 00 N
7 20241121 110430 55 30.00 KOSPI200 전기.가스업 N N N Y 40 Y 46150 950 2 2.10 63390952050 1362887 102.53 45400 47450 45350 58700 31650 45200 46513.82 28.23 -70048 -65119 47000 46100 45250 44350 43500 45675 43925 4616 13500 5000 28920 50 1 92313000 42602 -5.60 0.44 12 1.48 -8246.00 105937.00 64500 20240620 -28.45 22750 20240119 102.86 64500 -28.45 20240620 22750 102.86 20240119 64500 -28.45 20240620 22750 102.86 20240119 2.41 N 036460 5000 4615 억 7818442 N N 334 N 00 N
8 20241121 100435 55 30.00 KOSPI200 전기.가스업 N N N Y 40 Y 46350 1150 2 2.54 54895262850 1179189 88.71 45400 47450 45350 58700 31650 45200 46555.27 28.22 -72386 -69879 47000 46100 45250 44350 43500 45675 43925 4616 13500 5000 28920 50 1 92313000 42787 -5.62 0.44 12 1.28 -8246.00 105937.00 64500 20240620 -28.14 22750 20240119 103.74 64500 -28.14 20240620 22750 103.74 20240119 64500 -28.14 20240620 22750 103.74 20240119 2.41 N 036460 5000 4615 억 7816104 N N 334 N 00 N
9 20241121 090432 55 30.00 KOSPI200 전기.가스업 N N N Y 40 Y 45850 650 2 1.44 7296178700 158561 11.93 45400 46500 45350 58700 31650 45200 46023.40 28.46 -5675 -1133 47000 46100 45250 44350 43500 45675 43925 4616 13500 5000 28920 50 1 92313000 42326 -5.56 0.43 12 0.17 -8246.00 105937.00 64500 20240620 -28.91 22750 20240119 101.54 64500 -28.91 20240620 22750 101.54 20240119 64500 -28.91 20240620 22750 101.54 20240119 2.41 N 036460 5000 4615 억 7882815 N N 334 N 00 N
10 20241120 160429 55 30.00 KOSPI200 전기.가스업 N N N Y 40 Y 45200 -800 5 -1.74 59558346550 1316250 46.33 46000 46150 44400 59800 32200 46000 45239.79 28.48 -109828 -99831 48666 47332 44666 43332 40666 48000 44000 4616 13800 5000 29440 50 1 92313000 41725 -5.48 0.43 12 1.43 -8246.00 105937.00 64500 20240620 -29.92 22750 20240119 98.68 64500 -29.92 20240620 22750 98.68 20240119 64500 -29.92 20240620 22750 98.68 20240119 2.45 N 036460 5000 4615 억 7888490 N N 334 N 00 N
11 20241120 150436 55 30.00 KOSPI200 전기.가스업 N N N Y 40 Y 45100 -900 5 -1.96 56741600650 1253761 44.14 46000 46150 44400 59800 32200 46000 45247.94 28.49 -108330 -99003 48666 47332 44666 43332 40666 48000 44000 4616 13800 5000 29440 50 1 92313000 41633 -5.47 0.43 12 1.36 -8246.00 105937.00 64500 20240620 -30.08 22750 20240119 98.24 64500 -30.08 20240620 22750 98.24 20240119 64500 -30.08 20240620 22750 98.24 20240119 2.45 N 036460 5000 4615 억 7889988 N N 107 N 00 N
12 20241120 140436 55 30.00 KOSPI200 전기.가스업 N N N Y 40 Y 45300 -700 5 -1.52 52134414050 1151889 40.55 46000 46150 44400 59800 32200 46000 45249.97 28.52 -99504 -93413 48666 47332 44666 43332 40666 48000 44000 4616 13800 5000 29440 50 1 92313000 41818 -5.49 0.43 12 1.25 -8246.00 105937.00 64500 20240620 -29.77 22750 20240119 99.12 64500 -29.77 20240620 22750 99.12 20240119 64500 -29.77 20240620 22750 99.12 20240119 2.45 N 036460 5000 4615 억 7898814 N N 107 N 00 N