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
088980/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
20241118,160642,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11370,30,2,0.26,7955246030,698320,122.11,11330,11490,11260,14740,7940,11340,11391.98,11.32,0,-30855,11460,11400,11290,11230,11120,11430,11260,32972,3400,0,9070,10,1,478921993,54453,0.00,0.00,12,0.15,0.00,0.00,12938,20240307,-12.12,10492,20240805,8.37,12938,-12.12,20240307,10492,8.37,20240805,12960,-12.27,20240307,10510,8.18,20240805,0.00,N,088980,0,32972 억,,54201322,N,N,895,N,00,N
20241118,150648,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11360,20,2,0.18,7650602290,671510,117.42,11330,11490,11260,14740,7940,11340,11393.13,11.32,0,-24354,11460,11400,11290,11230,11120,11430,11260,32972,3400,0,9070,10,1,478921993,54406,0.00,0.00,12,0.14,0.00,0.00,12938,20240307,-12.20,10492,20240805,8.27,12938,-12.20,20240307,10492,8.27,20240805,12960,-12.35,20240307,10510,8.09,20240805,0.00,N,088980,0,32972 억,,54201322,N,N,3068,N,00,N
20241118,140650,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11360,20,2,0.18,6849855680,601055,105.10,11330,11490,11260,14740,7940,11340,11396.39,11.32,0,-10013,11460,11400,11290,11230,11120,11430,11260,32972,3400,0,9070,10,1,478921993,54406,0.00,0.00,12,0.13,0.00,0.00,12938,20240307,-12.20,10492,20240805,8.27,12938,-12.20,20240307,10492,8.27,20240805,12960,-12.35,20240307,10510,8.09,20240805,0.00,N,088980,0,32972 억,,54201322,N,N,3068,N,00,N
20241118,130647,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11390,50,2,0.44,6091062930,534339,93.44,11330,11490,11260,14740,7940,11340,11399.25,11.32,0,4900,11460,11400,11290,11230,11120,11430,11260,32972,3400,0,9070,10,1,478921993,54549,0.00,0.00,12,0.11,0.00,0.00,12938,20240307,-11.96,10492,20240805,8.56,12938,-11.96,20240307,10492,8.56,20240805,12960,-12.11,20240307,10510,8.37,20240805,0.00,N,088980,0,32972 억,,54201322,N,N,3068,N,00,N
20241118,120650,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11390,50,2,0.44,5382631700,472076,82.55,11330,11490,11260,14740,7940,11340,11402.04,11.32,0,19245,11460,11400,11290,11230,11120,11430,11260,32972,3400,0,9070,10,1,478921993,54549,0.00,0.00,12,0.10,0.00,0.00,12938,20240307,-11.96,10492,20240805,8.56,12938,-11.96,20240307,10492,8.56,20240805,12960,-12.11,20240307,10510,8.37,20240805,0.00,N,088980,0,32972 억,,54201322,N,N,3068,N,00,N
20241118,110649,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11410,70,2,0.62,4690698500,411363,71.93,11330,11490,11260,14740,7940,11340,11402.82,11.32,0,36171,11460,11400,11290,11230,11120,11430,11260,32972,3400,0,9070,10,1,478921993,54645,0.00,0.00,12,0.09,0.00,0.00,12938,20240307,-11.81,10492,20240805,8.75,12938,-11.81,20240307,10492,8.75,20240805,12960,-11.96,20240307,10510,8.56,20240805,0.00,N,088980,0,32972 억,,54201322,N,N,3068,N,00,N
20241118,100643,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11460,120,2,1.06,3002636170,263693,46.11,11330,11490,11260,14740,7940,11340,11386.86,11.32,0,63061,11460,11400,11290,11230,11120,11430,11260,32972,3400,0,9070,10,1,478921993,54884,0.00,0.00,12,0.06,0.00,0.00,12938,20240307,-11.42,10492,20240805,9.23,12938,-11.42,20240307,10492,9.23,20240805,12960,-11.57,20240307,10510,9.04,20240805,0.00,N,088980,0,32972 억,,54201322,N,N,3068,N,00,N
20241118,090642,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11300,-40,5,-0.35,332983230,29461,5.15,11330,11330,11260,14740,7940,11340,11302.51,11.32,0,-5640,11460,11400,11290,11230,11120,11430,11260,32972,3400,0,9070,10,1,478921993,54118,0.00,0.00,12,0.01,0.00,0.00,12938,20240307,-12.66,10492,20240805,7.70,12938,-12.66,20240307,10492,7.70,20240805,12960,-12.81,20240307,10510,7.52,20240805,0.00,N,088980,0,32972 억,,54201322,N,N,3068,N,00,N
20241115,160702,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11340,150,2,1.34,6434956170,571013,78.44,11190,11350,11180,14540,7840,11190,11269.27,11.31,0,16085,11296,11242,11196,11142,11096,11220,11120,32972,3350,0,8950,10,1,478921993,54310,0.00,0.00,12,0.12,0.00,0.00,12938,20240307,-12.35,10492,20240805,8.08,12938,-12.35,20240307,10492,8.08,20240805,12960,-12.50,20240307,10510,7.90,20240805,0.00,N,088980,0,32972 억,,54189021,N,N,3068,N,00,N
20241115,150722,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11290,100,2,0.89,6223186640,552295,75.87,11190,11350,11180,14540,7840,11190,11267.87,11.31,0,13784,11296,11242,11196,11142,11096,11220,11120,32972,3350,0,8950,10,1,478921993,54070,0.00,0.00,12,0.12,0.00,0.00,12938,20240307,-12.74,10492,20240805,7.61,12938,-12.74,20240307,10492,7.61,20240805,12960,-12.89,20240307,10510,7.42,20240805,0.00,N,088980,0,32972 억,,54189021,N,N,11389,N,00,N
20241115,140714,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11300,110,2,0.98,5264475910,467357,64.20,11190,11350,11180,14540,7840,11190,11264.36,11.31,0,18516,11296,11242,11196,11142,11096,11220,11120,32972,3350,0,8950,10,1,478921993,54118,0.00,0.00,12,0.10,0.00,0.00,12938,20240307,-12.66,10492,20240805,7.70,12938,-12.66,20240307,10492,7.70,20240805,12960,-12.81,20240307,10510,7.52,20240805,0.00,N,088980,0,32972 억,,54189021,N,N,11389,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 160642 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11370 30 2 0.26 7955246030 698320 122.11 11330 11490 11260 14740 7940 11340 11391.98 11.32 0 -30855 11460 11400 11290 11230 11120 11430 11260 32972 3400 0 9070 10 1 478921993 54453 0.00 0.00 12 0.15 0.00 0.00 12938 20240307 -12.12 10492 20240805 8.37 12938 -12.12 20240307 10492 8.37 20240805 12960 -12.27 20240307 10510 8.18 20240805 0.00 N 088980 0 32972 억 54201322 N N 895 N 00 N
3 20241118 150648 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11360 20 2 0.18 7650602290 671510 117.42 11330 11490 11260 14740 7940 11340 11393.13 11.32 0 -24354 11460 11400 11290 11230 11120 11430 11260 32972 3400 0 9070 10 1 478921993 54406 0.00 0.00 12 0.14 0.00 0.00 12938 20240307 -12.20 10492 20240805 8.27 12938 -12.20 20240307 10492 8.27 20240805 12960 -12.35 20240307 10510 8.09 20240805 0.00 N 088980 0 32972 억 54201322 N N 3068 N 00 N
4 20241118 140650 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11360 20 2 0.18 6849855680 601055 105.10 11330 11490 11260 14740 7940 11340 11396.39 11.32 0 -10013 11460 11400 11290 11230 11120 11430 11260 32972 3400 0 9070 10 1 478921993 54406 0.00 0.00 12 0.13 0.00 0.00 12938 20240307 -12.20 10492 20240805 8.27 12938 -12.20 20240307 10492 8.27 20240805 12960 -12.35 20240307 10510 8.09 20240805 0.00 N 088980 0 32972 억 54201322 N N 3068 N 00 N
5 20241118 130647 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11390 50 2 0.44 6091062930 534339 93.44 11330 11490 11260 14740 7940 11340 11399.25 11.32 0 4900 11460 11400 11290 11230 11120 11430 11260 32972 3400 0 9070 10 1 478921993 54549 0.00 0.00 12 0.11 0.00 0.00 12938 20240307 -11.96 10492 20240805 8.56 12938 -11.96 20240307 10492 8.56 20240805 12960 -12.11 20240307 10510 8.37 20240805 0.00 N 088980 0 32972 억 54201322 N N 3068 N 00 N
6 20241118 120650 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11390 50 2 0.44 5382631700 472076 82.55 11330 11490 11260 14740 7940 11340 11402.04 11.32 0 19245 11460 11400 11290 11230 11120 11430 11260 32972 3400 0 9070 10 1 478921993 54549 0.00 0.00 12 0.10 0.00 0.00 12938 20240307 -11.96 10492 20240805 8.56 12938 -11.96 20240307 10492 8.56 20240805 12960 -12.11 20240307 10510 8.37 20240805 0.00 N 088980 0 32972 억 54201322 N N 3068 N 00 N
7 20241118 110649 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11410 70 2 0.62 4690698500 411363 71.93 11330 11490 11260 14740 7940 11340 11402.82 11.32 0 36171 11460 11400 11290 11230 11120 11430 11260 32972 3400 0 9070 10 1 478921993 54645 0.00 0.00 12 0.09 0.00 0.00 12938 20240307 -11.81 10492 20240805 8.75 12938 -11.81 20240307 10492 8.75 20240805 12960 -11.96 20240307 10510 8.56 20240805 0.00 N 088980 0 32972 억 54201322 N N 3068 N 00 N
8 20241118 100643 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11460 120 2 1.06 3002636170 263693 46.11 11330 11490 11260 14740 7940 11340 11386.86 11.32 0 63061 11460 11400 11290 11230 11120 11430 11260 32972 3400 0 9070 10 1 478921993 54884 0.00 0.00 12 0.06 0.00 0.00 12938 20240307 -11.42 10492 20240805 9.23 12938 -11.42 20240307 10492 9.23 20240805 12960 -11.57 20240307 10510 9.04 20240805 0.00 N 088980 0 32972 억 54201322 N N 3068 N 00 N
9 20241118 090642 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11300 -40 5 -0.35 332983230 29461 5.15 11330 11330 11260 14740 7940 11340 11302.51 11.32 0 -5640 11460 11400 11290 11230 11120 11430 11260 32972 3400 0 9070 10 1 478921993 54118 0.00 0.00 12 0.01 0.00 0.00 12938 20240307 -12.66 10492 20240805 7.70 12938 -12.66 20240307 10492 7.70 20240805 12960 -12.81 20240307 10510 7.52 20240805 0.00 N 088980 0 32972 억 54201322 N N 3068 N 00 N
10 20241115 160702 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11340 150 2 1.34 6434956170 571013 78.44 11190 11350 11180 14540 7840 11190 11269.27 11.31 0 16085 11296 11242 11196 11142 11096 11220 11120 32972 3350 0 8950 10 1 478921993 54310 0.00 0.00 12 0.12 0.00 0.00 12938 20240307 -12.35 10492 20240805 8.08 12938 -12.35 20240307 10492 8.08 20240805 12960 -12.50 20240307 10510 7.90 20240805 0.00 N 088980 0 32972 억 54189021 N N 3068 N 00 N
11 20241115 150722 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11290 100 2 0.89 6223186640 552295 75.87 11190 11350 11180 14540 7840 11190 11267.87 11.31 0 13784 11296 11242 11196 11142 11096 11220 11120 32972 3350 0 8950 10 1 478921993 54070 0.00 0.00 12 0.12 0.00 0.00 12938 20240307 -12.74 10492 20240805 7.61 12938 -12.74 20240307 10492 7.61 20240805 12960 -12.89 20240307 10510 7.42 20240805 0.00 N 088980 0 32972 억 54189021 N N 11389 N 00 N
12 20241115 140714 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11300 110 2 0.98 5264475910 467357 64.20 11190 11350 11180 14540 7840 11190 11264.36 11.31 0 18516 11296 11242 11196 11142 11096 11220 11120 32972 3350 0 8950 10 1 478921993 54118 0.00 0.00 12 0.10 0.00 0.00 12938 20240307 -12.66 10492 20240805 7.70 12938 -12.66 20240307 10492 7.70 20240805 12960 -12.81 20240307 10510 7.52 20240805 0.00 N 088980 0 32972 억 54189021 N N 11389 N 00 N