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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
415640/price/prices-20241201.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20241203,161212,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,8130,80,2,0.99,3181984460,394451,51.31,8060,8150,7980,10460,5640,8050,8066.74,0.43,0,-20017,8310,8180,7970,7840,7630,8245,7905,8256,2410,0,5630,10,1,122545548,9963,0.00,0.00,12,0.32,0.00,0.00,8690,20241129,-6.44,7600,20241129,6.97,8690,-6.44,20241129,7600,6.97,20241129,8690,-6.44,20241129,7600,6.97,20241129,0.00,N,415640,0,8256 억,,532339,N,N,0,N,00,N
20241203,151301,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,8140,90,2,1.12,3116071540,386334,50.25,8060,8150,7980,10460,5640,8050,8065.75,0.43,0,-19763,8310,8180,7970,7840,7630,8245,7905,8256,2410,0,5630,10,1,122545548,9975,0.00,0.00,12,0.32,0.00,0.00,8690,20241129,-6.33,7600,20241129,7.11,8690,-6.33,20241129,7600,7.11,20241129,8690,-6.33,20241129,7600,7.11,20241129,0.00,N,415640,0,8256 억,,532339,N,N,0,N,00,N
20241203,141235,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,8080,30,2,0.37,2452076950,304597,39.62,8060,8100,7980,10460,5640,8050,8050.23,0.43,0,-15563,8310,8180,7970,7840,7630,8245,7905,8256,2410,0,5630,10,1,122545548,9902,0.00,0.00,12,0.25,0.00,0.00,8690,20241129,-7.02,7600,20241129,6.32,8690,-7.02,20241129,7600,6.32,20241129,8690,-7.02,20241129,7600,6.32,20241129,0.00,N,415640,0,8256 억,,532339,N,N,0,N,00,N
20241203,131233,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,8090,40,2,0.50,2059762320,256082,33.31,8060,8100,7980,10460,5640,8050,8043.37,0.43,0,-12791,8310,8180,7970,7840,7630,8245,7905,8256,2410,0,5630,10,1,122545548,9914,0.00,0.00,12,0.21,0.00,0.00,8690,20241129,-6.90,7600,20241129,6.45,8690,-6.90,20241129,7600,6.45,20241129,8690,-6.90,20241129,7600,6.45,20241129,0.00,N,415640,0,8256 억,,532339,N,N,0,N,00,N
20241203,121255,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,8070,20,2,0.25,1834679640,228252,29.69,8060,8100,7980,10460,5640,8050,8037.96,0.43,0,-11724,8310,8180,7970,7840,7630,8245,7905,8256,2410,0,5630,10,1,122545548,9889,0.00,0.00,12,0.19,0.00,0.00,8690,20241129,-7.13,7600,20241129,6.18,8690,-7.13,20241129,7600,6.18,20241129,8690,-7.13,20241129,7600,6.18,20241129,0.00,N,415640,0,8256 억,,532339,N,N,0,N,00,N
20241203,111225,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,8080,30,2,0.37,1536340330,191116,24.86,8060,8100,7980,10460,5640,8050,8038.78,0.43,0,-8662,8310,8180,7970,7840,7630,8245,7905,8256,2410,0,5630,10,1,122545548,9902,0.00,0.00,12,0.16,0.00,0.00,8690,20241129,-7.02,7600,20241129,6.32,8690,-7.02,20241129,7600,6.32,20241129,8690,-7.02,20241129,7600,6.32,20241129,0.00,N,415640,0,8256 억,,532339,N,N,0,N,00,N
20241203,101213,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,8030,-20,5,-0.25,946318060,117807,15.32,8060,8100,7980,10460,5640,8050,8032.78,0.43,0,-5270,8310,8180,7970,7840,7630,8245,7905,8256,2410,0,5630,10,1,122545548,9840,0.00,0.00,12,0.10,0.00,0.00,8690,20241129,-7.59,7600,20241129,5.66,8690,-7.59,20241129,7600,5.66,20241129,8690,-7.59,20241129,7600,5.66,20241129,0.00,N,415640,0,8256 억,,532339,N,N,0,N,00,N
20241203,091201,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7990,-60,5,-0.75,435817750,54318,7.07,8060,8100,7980,10460,5640,8050,8023.45,0.43,0,-837,8310,8180,7970,7840,7630,8245,7905,8256,2410,0,5630,10,1,122545548,9791,0.00,0.00,12,0.04,0.00,0.00,8690,20241129,-8.06,7600,20241129,5.13,8690,-8.06,20241129,7600,5.13,20241129,8690,-8.06,20241129,7600,5.13,20241129,0.00,N,415640,0,8256 억,,532339,N,N,0,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 20241203 161212 57 100.00 KOSPI 인프라투용 N N N N N 8130 80 2 0.99 3181984460 394451 51.31 8060 8150 7980 10460 5640 8050 8066.74 0.43 0 -20017 8310 8180 7970 7840 7630 8245 7905 8256 2410 0 5630 10 1 122545548 9963 0.00 0.00 12 0.32 0.00 0.00 8690 20241129 -6.44 7600 20241129 6.97 8690 -6.44 20241129 7600 6.97 20241129 8690 -6.44 20241129 7600 6.97 20241129 0.00 N 415640 0 8256 억 532339 N N 0 N 00 N
3 20241203 151301 57 100.00 KOSPI 인프라투용 N N N N N 8140 90 2 1.12 3116071540 386334 50.25 8060 8150 7980 10460 5640 8050 8065.75 0.43 0 -19763 8310 8180 7970 7840 7630 8245 7905 8256 2410 0 5630 10 1 122545548 9975 0.00 0.00 12 0.32 0.00 0.00 8690 20241129 -6.33 7600 20241129 7.11 8690 -6.33 20241129 7600 7.11 20241129 8690 -6.33 20241129 7600 7.11 20241129 0.00 N 415640 0 8256 억 532339 N N 0 N 00 N
4 20241203 141235 57 100.00 KOSPI 인프라투용 N N N N N 8080 30 2 0.37 2452076950 304597 39.62 8060 8100 7980 10460 5640 8050 8050.23 0.43 0 -15563 8310 8180 7970 7840 7630 8245 7905 8256 2410 0 5630 10 1 122545548 9902 0.00 0.00 12 0.25 0.00 0.00 8690 20241129 -7.02 7600 20241129 6.32 8690 -7.02 20241129 7600 6.32 20241129 8690 -7.02 20241129 7600 6.32 20241129 0.00 N 415640 0 8256 억 532339 N N 0 N 00 N
5 20241203 131233 57 100.00 KOSPI 인프라투용 N N N N N 8090 40 2 0.50 2059762320 256082 33.31 8060 8100 7980 10460 5640 8050 8043.37 0.43 0 -12791 8310 8180 7970 7840 7630 8245 7905 8256 2410 0 5630 10 1 122545548 9914 0.00 0.00 12 0.21 0.00 0.00 8690 20241129 -6.90 7600 20241129 6.45 8690 -6.90 20241129 7600 6.45 20241129 8690 -6.90 20241129 7600 6.45 20241129 0.00 N 415640 0 8256 억 532339 N N 0 N 00 N
6 20241203 121255 57 100.00 KOSPI 인프라투용 N N N N N 8070 20 2 0.25 1834679640 228252 29.69 8060 8100 7980 10460 5640 8050 8037.96 0.43 0 -11724 8310 8180 7970 7840 7630 8245 7905 8256 2410 0 5630 10 1 122545548 9889 0.00 0.00 12 0.19 0.00 0.00 8690 20241129 -7.13 7600 20241129 6.18 8690 -7.13 20241129 7600 6.18 20241129 8690 -7.13 20241129 7600 6.18 20241129 0.00 N 415640 0 8256 억 532339 N N 0 N 00 N
7 20241203 111225 57 100.00 KOSPI 인프라투용 N N N N N 8080 30 2 0.37 1536340330 191116 24.86 8060 8100 7980 10460 5640 8050 8038.78 0.43 0 -8662 8310 8180 7970 7840 7630 8245 7905 8256 2410 0 5630 10 1 122545548 9902 0.00 0.00 12 0.16 0.00 0.00 8690 20241129 -7.02 7600 20241129 6.32 8690 -7.02 20241129 7600 6.32 20241129 8690 -7.02 20241129 7600 6.32 20241129 0.00 N 415640 0 8256 억 532339 N N 0 N 00 N
8 20241203 101213 57 100.00 KOSPI 인프라투용 N N N N N 8030 -20 5 -0.25 946318060 117807 15.32 8060 8100 7980 10460 5640 8050 8032.78 0.43 0 -5270 8310 8180 7970 7840 7630 8245 7905 8256 2410 0 5630 10 1 122545548 9840 0.00 0.00 12 0.10 0.00 0.00 8690 20241129 -7.59 7600 20241129 5.66 8690 -7.59 20241129 7600 5.66 20241129 8690 -7.59 20241129 7600 5.66 20241129 0.00 N 415640 0 8256 억 532339 N N 0 N 00 N
9 20241203 091201 57 100.00 KOSPI 인프라투용 N N N N N 7990 -60 5 -0.75 435817750 54318 7.07 8060 8100 7980 10460 5640 8050 8023.45 0.43 0 -837 8310 8180 7970 7840 7630 8245 7905 8256 2410 0 5630 10 1 122545548 9791 0.00 0.00 12 0.04 0.00 0.00 8690 20241129 -8.06 7600 20241129 5.13 8690 -8.06 20241129 7600 5.13 20241129 8690 -8.06 20241129 7600 5.13 20241129 0.00 N 415640 0 8256 억 532339 N N 0 N 00 N