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
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
20241128,160749,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11290,90,2,0.80,8458443840,750014,49.31,11200,11330,11170,14560,7840,11200,11277.71,11.07,0,-37401,11360,11280,11220,11140,11080,11250,11110,32972,3360,0,8960,10,1,478921993,54070,0.00,0.00,12,0.16,0.00,0.00,12938,20240307,-12.74,10492,20240805,7.61,12938,-12.74,20240307,10492,7.61,20240805,12960,-12.89,20240307,10510,7.42,20240805,0.01,N,088980,0,32972 억,,53017143,N,N,4961,N,00,N
20241128,150804,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11300,100,2,0.89,7837417980,694982,45.69,11200,11330,11170,14560,7840,11200,11277.15,11.07,0,-9520,11360,11280,11220,11140,11080,11250,11110,32972,3360,0,8960,10,1,478921993,54118,0.00,0.00,12,0.15,0.00,0.00,12938,20240307,-12.66,10492,20240805,7.70,12938,-12.66,20240307,10492,7.70,20240805,12960,-12.81,20240307,10510,7.52,20240805,0.01,N,088980,0,32972 억,,53017143,N,N,83,N,00,N
20241128,140801,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11310,110,2,0.98,7090027010,628860,41.35,11200,11330,11170,14560,7840,11200,11274.41,11.07,0,-820,11360,11280,11220,11140,11080,11250,11110,32972,3360,0,8960,10,1,478921993,54166,0.00,0.00,12,0.13,0.00,0.00,12938,20240307,-12.58,10492,20240805,7.80,12938,-12.58,20240307,10492,7.80,20240805,12960,-12.73,20240307,10510,7.61,20240805,0.01,N,088980,0,32972 억,,53017143,N,N,83,N,00,N
20241128,130759,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11320,120,2,1.07,6170601160,547532,36.00,11200,11330,11170,14560,7840,11200,11269.85,11.07,0,18041,11360,11280,11220,11140,11080,11250,11110,32972,3360,0,8960,10,1,478921993,54214,0.00,0.00,12,0.11,0.00,0.00,12938,20240307,-12.51,10492,20240805,7.89,12938,-12.51,20240307,10492,7.89,20240805,12960,-12.65,20240307,10510,7.71,20240805,0.01,N,088980,0,32972 억,,53017143,N,N,83,N,00,N
20241128,120803,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11300,100,2,0.89,4969295830,441300,29.01,11200,11320,11170,14560,7840,11200,11260.58,11.07,0,-12051,11360,11280,11220,11140,11080,11250,11110,32972,3360,0,8960,10,1,478921993,54118,0.00,0.00,12,0.09,0.00,0.00,12938,20240307,-12.66,10492,20240805,7.70,12938,-12.66,20240307,10492,7.70,20240805,12960,-12.81,20240307,10510,7.52,20240805,0.01,N,088980,0,32972 억,,53017143,N,N,83,N,00,N
20241128,110804,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11280,80,2,0.71,3865325540,343540,22.59,11200,11320,11170,14560,7840,11200,11251.46,11.07,0,-13333,11360,11280,11220,11140,11080,11250,11110,32972,3360,0,8960,10,1,478921993,54022,0.00,0.00,12,0.07,0.00,0.00,12938,20240307,-12.81,10492,20240805,7.51,12938,-12.81,20240307,10492,7.51,20240805,12960,-12.96,20240307,10510,7.33,20240805,0.01,N,088980,0,32972 억,,53017143,N,N,83,N,00,N
20241128,100802,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11250,50,2,0.45,1956541850,174392,11.47,11200,11250,11170,14560,7840,11200,11219.22,11.07,0,-7124,11360,11280,11220,11140,11080,11250,11110,32972,3360,0,8960,10,1,478921993,53879,0.00,0.00,12,0.04,0.00,0.00,12938,20240307,-13.05,10492,20240805,7.22,12938,-13.05,20240307,10492,7.22,20240805,12960,-13.19,20240307,10510,7.04,20240805,0.01,N,088980,0,32972 억,,53017143,N,N,83,N,00,N
20241128,090800,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11190,-10,5,-0.09,131824560,11786,0.77,11200,11200,11170,14560,7840,11200,11184.84,11.07,0,-4848,11360,11280,11220,11140,11080,11250,11110,32972,3360,0,8960,10,1,478921993,53591,0.00,0.00,12,0.00,0.00,0.00,12938,20240307,-13.51,10492,20240805,6.65,12938,-13.51,20240307,10492,6.65,20240805,12960,-13.66,20240307,10510,6.47,20240805,0.01,N,088980,0,32972 억,,53017143,N,N,83,N,00,N
20241127,160742,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11200,-80,5,-0.71,16994490580,1517912,225.83,11290,11300,11160,14660,7900,11280,11195.95,11.15,0,-343699,11380,11330,11290,11240,11200,11310,11220,32972,3380,0,9020,10,1,478921993,53639,0.00,0.00,12,0.32,0.00,0.00,12938,20240307,-13.43,10492,20240805,6.75,12938,-13.43,20240307,10492,6.75,20240805,12960,-13.58,20240307,10510,6.57,20240805,0.01,N,088980,0,32972 억,,53411178,N,N,83,N,00,N
20241127,150756,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11170,-110,5,-0.98,16205281910,1447331,215.33,11290,11300,11160,14660,7900,11280,11196.67,11.15,0,-338297,11380,11330,11290,11240,11200,11310,11220,32972,3380,0,9020,10,1,478921993,53496,0.00,0.00,12,0.30,0.00,0.00,12938,20240307,-13.67,10492,20240805,6.46,12938,-13.67,20240307,10492,6.46,20240805,12960,-13.81,20240307,10510,6.28,20240805,0.01,N,088980,0,32972 억,,53411178,N,N,12133,N,00,N
20241127,140756,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11170,-110,5,-0.98,13540480010,1208855,179.85,11290,11300,11170,14660,7900,11280,11201.08,11.15,0,-311993,11380,11330,11290,11240,11200,11310,11220,32972,3380,0,9020,10,1,478921993,53496,0.00,0.00,12,0.25,0.00,0.00,12938,20240307,-13.67,10492,20240805,6.46,12938,-13.67,20240307,10492,6.46,20240805,12960,-13.81,20240307,10510,6.28,20240805,0.01,N,088980,0,32972 억,,53411178,N,N,12133,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 160749 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11290 90 2 0.80 8458443840 750014 49.31 11200 11330 11170 14560 7840 11200 11277.71 11.07 0 -37401 11360 11280 11220 11140 11080 11250 11110 32972 3360 0 8960 10 1 478921993 54070 0.00 0.00 12 0.16 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 0.01 N 088980 0 32972 억 53017143 N N 4961 N 00 N
3 20241128 150804 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11300 100 2 0.89 7837417980 694982 45.69 11200 11330 11170 14560 7840 11200 11277.15 11.07 0 -9520 11360 11280 11220 11140 11080 11250 11110 32972 3360 0 8960 10 1 478921993 54118 0.00 0.00 12 0.15 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 0.01 N 088980 0 32972 억 53017143 N N 83 N 00 N
4 20241128 140801 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11310 110 2 0.98 7090027010 628860 41.35 11200 11330 11170 14560 7840 11200 11274.41 11.07 0 -820 11360 11280 11220 11140 11080 11250 11110 32972 3360 0 8960 10 1 478921993 54166 0.00 0.00 12 0.13 0.00 0.00 12938 20240307 -12.58 10492 20240805 7.80 12938 -12.58 20240307 10492 7.80 20240805 12960 -12.73 20240307 10510 7.61 20240805 0.01 N 088980 0 32972 억 53017143 N N 83 N 00 N
5 20241128 130759 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11320 120 2 1.07 6170601160 547532 36.00 11200 11330 11170 14560 7840 11200 11269.85 11.07 0 18041 11360 11280 11220 11140 11080 11250 11110 32972 3360 0 8960 10 1 478921993 54214 0.00 0.00 12 0.11 0.00 0.00 12938 20240307 -12.51 10492 20240805 7.89 12938 -12.51 20240307 10492 7.89 20240805 12960 -12.65 20240307 10510 7.71 20240805 0.01 N 088980 0 32972 억 53017143 N N 83 N 00 N
6 20241128 120803 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11300 100 2 0.89 4969295830 441300 29.01 11200 11320 11170 14560 7840 11200 11260.58 11.07 0 -12051 11360 11280 11220 11140 11080 11250 11110 32972 3360 0 8960 10 1 478921993 54118 0.00 0.00 12 0.09 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 0.01 N 088980 0 32972 억 53017143 N N 83 N 00 N
7 20241128 110804 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11280 80 2 0.71 3865325540 343540 22.59 11200 11320 11170 14560 7840 11200 11251.46 11.07 0 -13333 11360 11280 11220 11140 11080 11250 11110 32972 3360 0 8960 10 1 478921993 54022 0.00 0.00 12 0.07 0.00 0.00 12938 20240307 -12.81 10492 20240805 7.51 12938 -12.81 20240307 10492 7.51 20240805 12960 -12.96 20240307 10510 7.33 20240805 0.01 N 088980 0 32972 억 53017143 N N 83 N 00 N
8 20241128 100802 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11250 50 2 0.45 1956541850 174392 11.47 11200 11250 11170 14560 7840 11200 11219.22 11.07 0 -7124 11360 11280 11220 11140 11080 11250 11110 32972 3360 0 8960 10 1 478921993 53879 0.00 0.00 12 0.04 0.00 0.00 12938 20240307 -13.05 10492 20240805 7.22 12938 -13.05 20240307 10492 7.22 20240805 12960 -13.19 20240307 10510 7.04 20240805 0.01 N 088980 0 32972 억 53017143 N N 83 N 00 N
9 20241128 090800 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11190 -10 5 -0.09 131824560 11786 0.77 11200 11200 11170 14560 7840 11200 11184.84 11.07 0 -4848 11360 11280 11220 11140 11080 11250 11110 32972 3360 0 8960 10 1 478921993 53591 0.00 0.00 12 0.00 0.00 0.00 12938 20240307 -13.51 10492 20240805 6.65 12938 -13.51 20240307 10492 6.65 20240805 12960 -13.66 20240307 10510 6.47 20240805 0.01 N 088980 0 32972 억 53017143 N N 83 N 00 N
10 20241127 160742 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11200 -80 5 -0.71 16994490580 1517912 225.83 11290 11300 11160 14660 7900 11280 11195.95 11.15 0 -343699 11380 11330 11290 11240 11200 11310 11220 32972 3380 0 9020 10 1 478921993 53639 0.00 0.00 12 0.32 0.00 0.00 12938 20240307 -13.43 10492 20240805 6.75 12938 -13.43 20240307 10492 6.75 20240805 12960 -13.58 20240307 10510 6.57 20240805 0.01 N 088980 0 32972 억 53411178 N N 83 N 00 N
11 20241127 150756 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11170 -110 5 -0.98 16205281910 1447331 215.33 11290 11300 11160 14660 7900 11280 11196.67 11.15 0 -338297 11380 11330 11290 11240 11200 11310 11220 32972 3380 0 9020 10 1 478921993 53496 0.00 0.00 12 0.30 0.00 0.00 12938 20240307 -13.67 10492 20240805 6.46 12938 -13.67 20240307 10492 6.46 20240805 12960 -13.81 20240307 10510 6.28 20240805 0.01 N 088980 0 32972 억 53411178 N N 12133 N 00 N
12 20241127 140756 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11170 -110 5 -0.98 13540480010 1208855 179.85 11290 11300 11170 14660 7900 11280 11201.08 11.15 0 -311993 11380 11330 11290 11240 11200 11310 11220 32972 3380 0 9020 10 1 478921993 53496 0.00 0.00 12 0.25 0.00 0.00 12938 20240307 -13.67 10492 20240805 6.46 12938 -13.67 20240307 10492 6.46 20240805 12960 -13.81 20240307 10510 6.28 20240805 0.01 N 088980 0 32972 억 53411178 N N 12133 N 00 N