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
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
20241128,160454,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,44950,-500,5,-1.10,51513069550,1144501,65.13,46000,46450,44000,59000,31850,45450,45008.91,30.28,160444,152829,48750,47100,45950,44300,43150,46525,43725,4616,13550,5000,29080,50,1,92313000,41495,-5.45,0.42,12,1.24,-8246.00,105937.00,64500,20240620,-30.31,22750,20240119,97.58,64500,-30.31,20240620,22750,97.58,20240119,64500,-30.31,20240620,22750,97.58,20240119,2.35,N,036460,5000,4615 억,,8385077,N,N,17,N,00,N
20241128,150502,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,44950,-500,5,-1.10,49024497050,1089121,61.98,46000,46450,44000,59000,31850,45450,45012.48,30.26,155258,132041,48750,47100,45950,44300,43150,46525,43725,4616,13550,5000,29080,50,1,92313000,41495,-5.45,0.42,12,1.18,-8246.00,105937.00,64500,20240620,-30.31,22750,20240119,97.58,64500,-30.31,20240620,22750,97.58,20240119,64500,-30.31,20240620,22750,97.58,20240119,2.35,N,036460,5000,4615 억,,8379891,N,N,359,N,00,N
20241128,140503,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,45100,-350,5,-0.77,45858990650,1018762,57.97,46000,46450,44000,59000,31850,45450,45013.98,30.18,133514,115616,48750,47100,45950,44300,43150,46525,43725,4616,13550,5000,29080,50,1,92313000,41633,-5.47,0.43,12,1.10,-8246.00,105937.00,64500,20240620,-30.08,22750,20240119,98.24,64500,-30.08,20240620,22750,98.24,20240119,64500,-30.08,20240620,22750,98.24,20240119,2.35,N,036460,5000,4615 억,,8358147,N,N,359,N,00,N
20241128,130459,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,44750,-700,5,-1.54,42421554550,942434,53.63,46000,46450,44000,59000,31850,45450,45012.27,30.10,110198,98146,48750,47100,45950,44300,43150,46525,43725,4616,13550,5000,29080,50,1,92313000,41310,-5.43,0.42,12,1.02,-8246.00,105937.00,64500,20240620,-30.62,22750,20240119,96.70,64500,-30.62,20240620,22750,96.70,20240119,64500,-30.62,20240620,22750,96.70,20240119,2.35,N,036460,5000,4615 억,,8334831,N,N,359,N,00,N
20241128,120503,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,44850,-600,5,-1.32,39567263300,878829,50.01,46000,46450,44000,59000,31850,45450,45022.20,30.02,89765,84375,48750,47100,45950,44300,43150,46525,43725,4616,13550,5000,29080,50,1,92313000,41402,-5.44,0.42,12,0.95,-8246.00,105937.00,64500,20240620,-30.47,22750,20240119,97.14,64500,-30.47,20240620,22750,97.14,20240119,64500,-30.47,20240620,22750,97.14,20240119,2.35,N,036460,5000,4615 억,,8314398,N,N,359,N,00,N
20241128,110505,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,44300,-1150,5,-2.53,32340228250,716280,40.76,46000,46450,44150,59000,31850,45450,45149.82,29.82,33075,33097,48750,47100,45950,44300,43150,46525,43725,4616,13550,5000,29080,50,1,92313000,40895,-5.37,0.42,12,0.78,-8246.00,105937.00,64500,20240620,-31.32,22750,20240119,94.73,64500,-31.32,20240620,22750,94.73,20240119,64500,-31.32,20240620,22750,94.73,20240119,2.35,N,036460,5000,4615 억,,8257708,N,N,359,N,00,N
20241128,100502,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,44650,-800,5,-1.76,19675831300,431369,24.55,46000,46450,44650,59000,31850,45450,45612.93,29.75,12990,13715,48750,47100,45950,44300,43150,46525,43725,4616,13550,5000,29080,50,1,92313000,41218,-5.41,0.42,12,0.47,-8246.00,105937.00,64500,20240620,-30.78,22750,20240119,96.26,64500,-30.78,20240620,22750,96.26,20240119,64500,-30.78,20240620,22750,96.26,20240119,2.35,N,036460,5000,4615 억,,8237623,N,N,359,N,00,N
20241128,090500,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,46200,750,2,1.65,4968006450,107836,6.14,46000,46450,45650,59000,31850,45450,46076.16,29.77,20567,21305,48750,47100,45950,44300,43150,46525,43725,4616,13550,5000,29080,50,1,92313000,42649,-5.60,0.44,12,0.12,-8246.00,105937.00,64500,20240620,-28.37,22750,20240119,103.08,64500,-28.37,20240620,22750,103.08,20240119,64500,-28.37,20240620,22750,103.08,20240119,2.35,N,036460,5000,4615 억,,8245200,N,N,359,N,00,N
20241127,160450,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,45450,-1750,5,-3.71,79503516950,1738702,195.04,47350,47600,44800,61300,33050,47200,45725.66,29.70,160568,165589,48466,47832,47466,46832,46466,47650,46650,4616,14100,5000,30200,50,1,92313000,41956,-5.51,0.43,12,1.88,-8246.00,105937.00,64500,20240620,-29.53,22750,20240119,99.78,64500,-29.53,20240620,22750,99.78,20240119,64500,-29.53,20240620,22750,99.78,20240119,2.38,N,036460,5000,4615 억,,8224633,N,N,359,N,00,N
20241127,150457,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,45450,-1750,5,-3.71,73634240650,1609106,180.50,47350,47600,44800,61300,33050,47200,45760.37,29.60,132240,138356,48466,47832,47466,46832,46466,47650,46650,4616,14100,5000,30200,50,1,92313000,41956,-5.51,0.43,12,1.74,-8246.00,105937.00,64500,20240620,-29.53,22750,20240119,99.78,64500,-29.53,20240620,22750,99.78,20240119,64500,-29.53,20240620,22750,99.78,20240119,2.38,N,036460,5000,4615 억,,8196305,N,N,19,N,00,N
20241127,140457,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,45550,-1650,5,-3.50,68735271950,1501878,168.47,47350,47600,44800,61300,33050,47200,45765.58,29.53,114032,119520,48466,47832,47466,46832,46466,47650,46650,4616,14100,5000,30200,50,1,92313000,42049,-5.52,0.43,12,1.63,-8246.00,105937.00,64500,20240620,-29.38,22750,20240119,100.22,64500,-29.38,20240620,22750,100.22,20240119,64500,-29.38,20240620,22750,100.22,20240119,2.38,N,036460,5000,4615 억,,8178097,N,N,19,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 160454 55 30.00 KOSPI200 전기.가스업 N N N Y 40 Y 44950 -500 5 -1.10 51513069550 1144501 65.13 46000 46450 44000 59000 31850 45450 45008.91 30.28 160444 152829 48750 47100 45950 44300 43150 46525 43725 4616 13550 5000 29080 50 1 92313000 41495 -5.45 0.42 12 1.24 -8246.00 105937.00 64500 20240620 -30.31 22750 20240119 97.58 64500 -30.31 20240620 22750 97.58 20240119 64500 -30.31 20240620 22750 97.58 20240119 2.35 N 036460 5000 4615 억 8385077 N N 17 N 00 N
3 20241128 150502 55 30.00 KOSPI200 전기.가스업 N N N Y 40 Y 44950 -500 5 -1.10 49024497050 1089121 61.98 46000 46450 44000 59000 31850 45450 45012.48 30.26 155258 132041 48750 47100 45950 44300 43150 46525 43725 4616 13550 5000 29080 50 1 92313000 41495 -5.45 0.42 12 1.18 -8246.00 105937.00 64500 20240620 -30.31 22750 20240119 97.58 64500 -30.31 20240620 22750 97.58 20240119 64500 -30.31 20240620 22750 97.58 20240119 2.35 N 036460 5000 4615 억 8379891 N N 359 N 00 N
4 20241128 140503 55 30.00 KOSPI200 전기.가스업 N N N Y 40 Y 45100 -350 5 -0.77 45858990650 1018762 57.97 46000 46450 44000 59000 31850 45450 45013.98 30.18 133514 115616 48750 47100 45950 44300 43150 46525 43725 4616 13550 5000 29080 50 1 92313000 41633 -5.47 0.43 12 1.10 -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 2.35 N 036460 5000 4615 억 8358147 N N 359 N 00 N
5 20241128 130459 55 30.00 KOSPI200 전기.가스업 N N N Y 40 Y 44750 -700 5 -1.54 42421554550 942434 53.63 46000 46450 44000 59000 31850 45450 45012.27 30.10 110198 98146 48750 47100 45950 44300 43150 46525 43725 4616 13550 5000 29080 50 1 92313000 41310 -5.43 0.42 12 1.02 -8246.00 105937.00 64500 20240620 -30.62 22750 20240119 96.70 64500 -30.62 20240620 22750 96.70 20240119 64500 -30.62 20240620 22750 96.70 20240119 2.35 N 036460 5000 4615 억 8334831 N N 359 N 00 N
6 20241128 120503 55 30.00 KOSPI200 전기.가스업 N N N Y 40 Y 44850 -600 5 -1.32 39567263300 878829 50.01 46000 46450 44000 59000 31850 45450 45022.20 30.02 89765 84375 48750 47100 45950 44300 43150 46525 43725 4616 13550 5000 29080 50 1 92313000 41402 -5.44 0.42 12 0.95 -8246.00 105937.00 64500 20240620 -30.47 22750 20240119 97.14 64500 -30.47 20240620 22750 97.14 20240119 64500 -30.47 20240620 22750 97.14 20240119 2.35 N 036460 5000 4615 억 8314398 N N 359 N 00 N
7 20241128 110505 55 30.00 KOSPI200 전기.가스업 N N N Y 40 Y 44300 -1150 5 -2.53 32340228250 716280 40.76 46000 46450 44150 59000 31850 45450 45149.82 29.82 33075 33097 48750 47100 45950 44300 43150 46525 43725 4616 13550 5000 29080 50 1 92313000 40895 -5.37 0.42 12 0.78 -8246.00 105937.00 64500 20240620 -31.32 22750 20240119 94.73 64500 -31.32 20240620 22750 94.73 20240119 64500 -31.32 20240620 22750 94.73 20240119 2.35 N 036460 5000 4615 억 8257708 N N 359 N 00 N
8 20241128 100502 55 30.00 KOSPI200 전기.가스업 N N N Y 40 Y 44650 -800 5 -1.76 19675831300 431369 24.55 46000 46450 44650 59000 31850 45450 45612.93 29.75 12990 13715 48750 47100 45950 44300 43150 46525 43725 4616 13550 5000 29080 50 1 92313000 41218 -5.41 0.42 12 0.47 -8246.00 105937.00 64500 20240620 -30.78 22750 20240119 96.26 64500 -30.78 20240620 22750 96.26 20240119 64500 -30.78 20240620 22750 96.26 20240119 2.35 N 036460 5000 4615 억 8237623 N N 359 N 00 N
9 20241128 090500 55 30.00 KOSPI200 전기.가스업 N N N Y 40 Y 46200 750 2 1.65 4968006450 107836 6.14 46000 46450 45650 59000 31850 45450 46076.16 29.77 20567 21305 48750 47100 45950 44300 43150 46525 43725 4616 13550 5000 29080 50 1 92313000 42649 -5.60 0.44 12 0.12 -8246.00 105937.00 64500 20240620 -28.37 22750 20240119 103.08 64500 -28.37 20240620 22750 103.08 20240119 64500 -28.37 20240620 22750 103.08 20240119 2.35 N 036460 5000 4615 억 8245200 N N 359 N 00 N
10 20241127 160450 55 30.00 KOSPI200 전기.가스업 N N N Y 40 Y 45450 -1750 5 -3.71 79503516950 1738702 195.04 47350 47600 44800 61300 33050 47200 45725.66 29.70 160568 165589 48466 47832 47466 46832 46466 47650 46650 4616 14100 5000 30200 50 1 92313000 41956 -5.51 0.43 12 1.88 -8246.00 105937.00 64500 20240620 -29.53 22750 20240119 99.78 64500 -29.53 20240620 22750 99.78 20240119 64500 -29.53 20240620 22750 99.78 20240119 2.38 N 036460 5000 4615 억 8224633 N N 359 N 00 N
11 20241127 150457 55 30.00 KOSPI200 전기.가스업 N N N Y 40 Y 45450 -1750 5 -3.71 73634240650 1609106 180.50 47350 47600 44800 61300 33050 47200 45760.37 29.60 132240 138356 48466 47832 47466 46832 46466 47650 46650 4616 14100 5000 30200 50 1 92313000 41956 -5.51 0.43 12 1.74 -8246.00 105937.00 64500 20240620 -29.53 22750 20240119 99.78 64500 -29.53 20240620 22750 99.78 20240119 64500 -29.53 20240620 22750 99.78 20240119 2.38 N 036460 5000 4615 억 8196305 N N 19 N 00 N
12 20241127 140457 55 30.00 KOSPI200 전기.가스업 N N N Y 40 Y 45550 -1650 5 -3.50 68735271950 1501878 168.47 47350 47600 44800 61300 33050 47200 45765.58 29.53 114032 119520 48466 47832 47466 46832 46466 47650 46650 4616 14100 5000 30200 50 1 92313000 42049 -5.52 0.43 12 1.63 -8246.00 105937.00 64500 20240620 -29.38 22750 20240119 100.22 64500 -29.38 20240620 22750 100.22 20240119 64500 -29.38 20240620 22750 100.22 20240119 2.38 N 036460 5000 4615 억 8178097 N N 19 N 00 N