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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
088980/price/prices-20241201.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
20241210,160658,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,10890,160,2,1.49,12240543050,1129127,51.21,10730,10900,10720,13940,7520,10730,10840.66,10.92,0,-194695,11023,10876,10763,10616,10503,10820,10560,32972,3210,0,8580,10,1,478921993,52155,0.00,0.00,12,0.24,0.00,0.00,12938,20240307,-15.83,10492,20240805,3.79,12938,-15.83,20240307,10492,3.79,20240805,12960,-15.97,20240307,10510,3.62,20240805,0.01,N,088980,0,32972 억,,52287187,N,N,2987,N,00,N
20241210,150659,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,10870,140,2,1.30,11343124430,1046675,47.47,10730,10880,10720,13940,7520,10730,10837.29,10.92,0,-197331,11023,10876,10763,10616,10503,10820,10560,32972,3210,0,8580,10,1,478921993,52059,0.00,0.00,12,0.22,0.00,0.00,12938,20240307,-15.98,10492,20240805,3.60,12938,-15.98,20240307,10492,3.60,20240805,12960,-16.13,20240307,10510,3.43,20240805,0.01,N,088980,0,32972 억,,52287187,N,N,5436,N,00,N
20241210,140659,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,10860,130,2,1.21,10019348600,924778,41.94,10730,10880,10720,13940,7520,10730,10834.33,10.92,0,-227980,11023,10876,10763,10616,10503,10820,10560,32972,3210,0,8580,10,1,478921993,52011,0.00,0.00,12,0.19,0.00,0.00,12938,20240307,-16.06,10492,20240805,3.51,12938,-16.06,20240307,10492,3.51,20240805,12960,-16.20,20240307,10510,3.33,20240805,0.01,N,088980,0,32972 억,,52287187,N,N,5436,N,00,N
20241210,130658,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,10830,100,2,0.93,8752249680,807806,36.63,10730,10880,10720,13940,7520,10730,10834.59,10.92,0,-269699,11023,10876,10763,10616,10503,10820,10560,32972,3210,0,8580,10,1,478921993,51867,0.00,0.00,12,0.17,0.00,0.00,12938,20240307,-16.29,10492,20240805,3.22,12938,-16.29,20240307,10492,3.22,20240805,12960,-16.44,20240307,10510,3.04,20240805,0.01,N,088980,0,32972 억,,52287187,N,N,5436,N,00,N
20241210,120658,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,10820,90,2,0.84,7337659910,677319,30.72,10730,10880,10720,13940,7520,10730,10833.39,10.92,0,-248981,11023,10876,10763,10616,10503,10820,10560,32972,3210,0,8580,10,1,478921993,51819,0.00,0.00,12,0.14,0.00,0.00,12938,20240307,-16.37,10492,20240805,3.13,12938,-16.37,20240307,10492,3.13,20240805,12960,-16.51,20240307,10510,2.95,20240805,0.01,N,088980,0,32972 억,,52287187,N,N,5436,N,00,N
20241210,110658,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,10840,110,2,1.03,5851579220,539950,24.49,10730,10880,10720,13940,7520,10730,10837.26,10.92,0,-214475,11023,10876,10763,10616,10503,10820,10560,32972,3210,0,8580,10,1,478921993,51915,0.00,0.00,12,0.11,0.00,0.00,12938,20240307,-16.22,10492,20240805,3.32,12938,-16.22,20240307,10492,3.32,20240805,12960,-16.36,20240307,10510,3.14,20240805,0.01,N,088980,0,32972 억,,52287187,N,N,5436,N,00,N
20241210,100658,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,10860,130,2,1.21,3422267230,315835,14.32,10730,10880,10720,13940,7520,10730,10835.62,10.92,0,-106499,11023,10876,10763,10616,10503,10820,10560,32972,3210,0,8580,10,1,478921993,52011,0.00,0.00,12,0.07,0.00,0.00,12938,20240307,-16.06,10492,20240805,3.51,12938,-16.06,20240307,10492,3.51,20240805,12960,-16.20,20240307,10510,3.33,20240805,0.01,N,088980,0,32972 억,,52287187,N,N,5436,N,00,N
20241210,090703,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,10830,100,2,0.93,585115680,54323,2.46,10730,10840,10720,13940,7520,10730,10771.05,10.92,0,2060,11023,10876,10763,10616,10503,10820,10560,32972,3210,0,8580,10,1,478921993,51867,0.00,0.00,12,0.01,0.00,0.00,12938,20240307,-16.29,10492,20240805,3.22,12938,-16.29,20240307,10492,3.22,20240805,12960,-16.44,20240307,10510,3.04,20240805,0.01,N,088980,0,32972 억,,52287187,N,N,5436,N,00,N
20241209,160656,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,10730,-300,5,-2.72,23112740580,2150810,170.70,10900,10910,10650,14330,7730,11030,10746.07,10.88,0,-184244,11183,11106,10953,10876,10723,11145,10915,32972,3300,0,8820,10,1,478921993,51388,0.00,0.00,12,0.45,0.00,0.00,12938,20240307,-17.07,10492,20240805,2.27,12938,-17.07,20240307,10492,2.27,20240805,12960,-17.21,20240307,10510,2.09,20240805,0.01,N,088980,0,32972 억,,52129279,N,N,5432,N,00,N
20241209,150657,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,10700,-330,5,-2.99,22002934680,2047228,162.48,10900,10910,10650,14330,7730,11030,10747.67,10.88,0,-183629,11183,11106,10953,10876,10723,11145,10915,32972,3300,0,8820,10,1,478921993,51245,0.00,0.00,12,0.43,0.00,0.00,12938,20240307,-17.30,10492,20240805,1.98,12938,-17.30,20240307,10492,1.98,20240805,12960,-17.44,20240307,10510,1.81,20240805,0.01,N,088980,0,32972 억,,52129279,N,N,4012,N,00,N
20241209,140657,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,10700,-330,5,-2.99,19345141910,1798609,142.75,10900,10910,10650,14330,7730,11030,10755.61,10.88,0,-195964,11183,11106,10953,10876,10723,11145,10915,32972,3300,0,8820,10,1,478921993,51245,0.00,0.00,12,0.38,0.00,0.00,12938,20240307,-17.30,10492,20240805,1.98,12938,-17.30,20240307,10492,1.98,20240805,12960,-17.44,20240307,10510,1.81,20240805,0.01,N,088980,0,32972 억,,52129279,N,N,4012,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 20241210 160658 55 20.00 KOSPI 인프라투용 N N N Y 40 N 10890 160 2 1.49 12240543050 1129127 51.21 10730 10900 10720 13940 7520 10730 10840.66 10.92 0 -194695 11023 10876 10763 10616 10503 10820 10560 32972 3210 0 8580 10 1 478921993 52155 0.00 0.00 12 0.24 0.00 0.00 12938 20240307 -15.83 10492 20240805 3.79 12938 -15.83 20240307 10492 3.79 20240805 12960 -15.97 20240307 10510 3.62 20240805 0.01 N 088980 0 32972 억 52287187 N N 2987 N 00 N
3 20241210 150659 55 20.00 KOSPI 인프라투용 N N N Y 40 N 10870 140 2 1.30 11343124430 1046675 47.47 10730 10880 10720 13940 7520 10730 10837.29 10.92 0 -197331 11023 10876 10763 10616 10503 10820 10560 32972 3210 0 8580 10 1 478921993 52059 0.00 0.00 12 0.22 0.00 0.00 12938 20240307 -15.98 10492 20240805 3.60 12938 -15.98 20240307 10492 3.60 20240805 12960 -16.13 20240307 10510 3.43 20240805 0.01 N 088980 0 32972 억 52287187 N N 5436 N 00 N
4 20241210 140659 55 20.00 KOSPI 인프라투용 N N N Y 40 N 10860 130 2 1.21 10019348600 924778 41.94 10730 10880 10720 13940 7520 10730 10834.33 10.92 0 -227980 11023 10876 10763 10616 10503 10820 10560 32972 3210 0 8580 10 1 478921993 52011 0.00 0.00 12 0.19 0.00 0.00 12938 20240307 -16.06 10492 20240805 3.51 12938 -16.06 20240307 10492 3.51 20240805 12960 -16.20 20240307 10510 3.33 20240805 0.01 N 088980 0 32972 억 52287187 N N 5436 N 00 N
5 20241210 130658 55 20.00 KOSPI 인프라투용 N N N Y 40 N 10830 100 2 0.93 8752249680 807806 36.63 10730 10880 10720 13940 7520 10730 10834.59 10.92 0 -269699 11023 10876 10763 10616 10503 10820 10560 32972 3210 0 8580 10 1 478921993 51867 0.00 0.00 12 0.17 0.00 0.00 12938 20240307 -16.29 10492 20240805 3.22 12938 -16.29 20240307 10492 3.22 20240805 12960 -16.44 20240307 10510 3.04 20240805 0.01 N 088980 0 32972 억 52287187 N N 5436 N 00 N
6 20241210 120658 55 20.00 KOSPI 인프라투용 N N N Y 40 N 10820 90 2 0.84 7337659910 677319 30.72 10730 10880 10720 13940 7520 10730 10833.39 10.92 0 -248981 11023 10876 10763 10616 10503 10820 10560 32972 3210 0 8580 10 1 478921993 51819 0.00 0.00 12 0.14 0.00 0.00 12938 20240307 -16.37 10492 20240805 3.13 12938 -16.37 20240307 10492 3.13 20240805 12960 -16.51 20240307 10510 2.95 20240805 0.01 N 088980 0 32972 억 52287187 N N 5436 N 00 N
7 20241210 110658 55 20.00 KOSPI 인프라투용 N N N Y 40 N 10840 110 2 1.03 5851579220 539950 24.49 10730 10880 10720 13940 7520 10730 10837.26 10.92 0 -214475 11023 10876 10763 10616 10503 10820 10560 32972 3210 0 8580 10 1 478921993 51915 0.00 0.00 12 0.11 0.00 0.00 12938 20240307 -16.22 10492 20240805 3.32 12938 -16.22 20240307 10492 3.32 20240805 12960 -16.36 20240307 10510 3.14 20240805 0.01 N 088980 0 32972 억 52287187 N N 5436 N 00 N
8 20241210 100658 55 20.00 KOSPI 인프라투용 N N N Y 40 N 10860 130 2 1.21 3422267230 315835 14.32 10730 10880 10720 13940 7520 10730 10835.62 10.92 0 -106499 11023 10876 10763 10616 10503 10820 10560 32972 3210 0 8580 10 1 478921993 52011 0.00 0.00 12 0.07 0.00 0.00 12938 20240307 -16.06 10492 20240805 3.51 12938 -16.06 20240307 10492 3.51 20240805 12960 -16.20 20240307 10510 3.33 20240805 0.01 N 088980 0 32972 억 52287187 N N 5436 N 00 N
9 20241210 090703 55 20.00 KOSPI 인프라투용 N N N Y 40 N 10830 100 2 0.93 585115680 54323 2.46 10730 10840 10720 13940 7520 10730 10771.05 10.92 0 2060 11023 10876 10763 10616 10503 10820 10560 32972 3210 0 8580 10 1 478921993 51867 0.00 0.00 12 0.01 0.00 0.00 12938 20240307 -16.29 10492 20240805 3.22 12938 -16.29 20240307 10492 3.22 20240805 12960 -16.44 20240307 10510 3.04 20240805 0.01 N 088980 0 32972 억 52287187 N N 5436 N 00 N
10 20241209 160656 55 20.00 KOSPI 인프라투용 N N N Y 40 N 10730 -300 5 -2.72 23112740580 2150810 170.70 10900 10910 10650 14330 7730 11030 10746.07 10.88 0 -184244 11183 11106 10953 10876 10723 11145 10915 32972 3300 0 8820 10 1 478921993 51388 0.00 0.00 12 0.45 0.00 0.00 12938 20240307 -17.07 10492 20240805 2.27 12938 -17.07 20240307 10492 2.27 20240805 12960 -17.21 20240307 10510 2.09 20240805 0.01 N 088980 0 32972 억 52129279 N N 5432 N 00 N
11 20241209 150657 55 20.00 KOSPI 인프라투용 N N N Y 40 N 10700 -330 5 -2.99 22002934680 2047228 162.48 10900 10910 10650 14330 7730 11030 10747.67 10.88 0 -183629 11183 11106 10953 10876 10723 11145 10915 32972 3300 0 8820 10 1 478921993 51245 0.00 0.00 12 0.43 0.00 0.00 12938 20240307 -17.30 10492 20240805 1.98 12938 -17.30 20240307 10492 1.98 20240805 12960 -17.44 20240307 10510 1.81 20240805 0.01 N 088980 0 32972 억 52129279 N N 4012 N 00 N
12 20241209 140657 55 20.00 KOSPI 인프라투용 N N N Y 40 N 10700 -330 5 -2.99 19345141910 1798609 142.75 10900 10910 10650 14330 7730 11030 10755.61 10.88 0 -195964 11183 11106 10953 10876 10723 11145 10915 32972 3300 0 8820 10 1 478921993 51245 0.00 0.00 12 0.38 0.00 0.00 12938 20240307 -17.30 10492 20240805 1.98 12938 -17.30 20240307 10492 1.98 20240805 12960 -17.44 20240307 10510 1.81 20240805 0.01 N 088980 0 32972 억 52129279 N N 4012 N 00 N