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
415640/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
20241210,161218,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,8080,30,2,0.37,932473450,115358,63.34,8050,8120,8000,10460,5640,8050,8083.30,0.33,0,-2202,8136,8092,8006,7962,7876,8115,7985,8256,2410,0,5630,10,1,122545548,9902,0.00,0.00,12,0.09,0.00,0.00,8690,20241129,-7.02,7560,20241206,6.88,8690,-7.02,20241129,7560,6.88,20241206,8690,-7.02,20241129,7560,6.88,20241206,0.00,N,415640,0,8256 억,,402170,N,N,0,N,00,N
20241210,151220,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,8080,30,2,0.37,900255550,111371,61.15,8050,8120,8000,10460,5640,8050,8083.39,0.33,0,-2246,8136,8092,8006,7962,7876,8115,7985,8256,2410,0,5630,10,1,122545548,9902,0.00,0.00,12,0.09,0.00,0.00,8690,20241129,-7.02,7560,20241206,6.88,8690,-7.02,20241129,7560,6.88,20241206,8690,-7.02,20241129,7560,6.88,20241206,0.00,N,415640,0,8256 억,,402170,N,N,0,N,00,N
20241210,141219,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,8110,60,2,0.75,810549210,100280,55.06,8050,8120,8000,10460,5640,8050,8082.86,0.33,0,-2820,8136,8092,8006,7962,7876,8115,7985,8256,2410,0,5630,10,1,122545548,9938,0.00,0.00,12,0.08,0.00,0.00,8690,20241129,-6.67,7560,20241206,7.28,8690,-6.67,20241129,7560,7.28,20241206,8690,-6.67,20241129,7560,7.28,20241206,0.00,N,415640,0,8256 억,,402170,N,N,0,N,00,N
20241210,131221,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,8120,70,2,0.87,719213090,89014,48.87,8050,8120,8000,10460,5640,8050,8079.77,0.33,0,-3249,8136,8092,8006,7962,7876,8115,7985,8256,2410,0,5630,10,1,122545548,9951,0.00,0.00,12,0.07,0.00,0.00,8690,20241129,-6.56,7560,20241206,7.41,8690,-6.56,20241129,7560,7.41,20241206,8690,-6.56,20241129,7560,7.41,20241206,0.00,N,415640,0,8256 억,,402170,N,N,0,N,00,N
20241210,121219,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,8100,50,2,0.62,592330580,73348,40.27,8050,8100,8000,10460,5640,8050,8075.62,0.33,0,-2927,8136,8092,8006,7962,7876,8115,7985,8256,2410,0,5630,10,1,122545548,9926,0.00,0.00,12,0.06,0.00,0.00,8690,20241129,-6.79,7560,20241206,7.14,8690,-6.79,20241129,7560,7.14,20241206,8690,-6.79,20241129,7560,7.14,20241206,0.00,N,415640,0,8256 억,,402170,N,N,0,N,00,N
20241210,111219,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,8090,40,2,0.50,521112160,64550,35.44,8050,8100,8000,10460,5640,8050,8073.00,0.33,0,-3801,8136,8092,8006,7962,7876,8115,7985,8256,2410,0,5630,10,1,122545548,9914,0.00,0.00,12,0.05,0.00,0.00,8690,20241129,-6.90,7560,20241206,7.01,8690,-6.90,20241129,7560,7.01,20241206,8690,-6.90,20241129,7560,7.01,20241206,0.00,N,415640,0,8256 억,,402170,N,N,0,N,00,N
20241210,101220,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,8080,30,2,0.37,314352340,38990,21.41,8050,8090,8000,10460,5640,8050,8062.38,0.33,0,-2265,8136,8092,8006,7962,7876,8115,7985,8256,2410,0,5630,10,1,122545548,9902,0.00,0.00,12,0.03,0.00,0.00,8690,20241129,-7.02,7560,20241206,6.88,8690,-7.02,20241129,7560,6.88,20241206,8690,-7.02,20241129,7560,6.88,20241206,0.00,N,415640,0,8256 억,,402170,N,N,0,N,00,N
20241210,091228,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,8020,-30,5,-0.37,62904280,7811,4.29,8050,8080,8000,10460,5640,8050,8053.29,0.33,0,-197,8136,8092,8006,7962,7876,8115,7985,8256,2410,0,5630,10,1,122545548,9828,0.00,0.00,12,0.01,0.00,0.00,8690,20241129,-7.71,7560,20241206,6.08,8690,-7.71,20241129,7560,6.08,20241206,8690,-7.71,20241129,7560,6.08,20241206,0.00,N,415640,0,8256 억,,402170,N,N,0,N,00,N
20241209,161215,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,8050,-30,5,-0.37,1451043830,182014,79.82,8040,8050,7920,10500,5660,8080,7972.14,0.34,0,3692,8426,8252,7906,7732,7386,8340,7820,8256,2420,0,5650,10,1,122545548,9865,0.00,0.00,12,0.15,0.00,0.00,8690,20241129,-7.36,7560,20241206,6.48,8690,-7.36,20241129,7560,6.48,20241206,8690,-7.36,20241129,7560,6.48,20241206,0.00,N,415640,0,8256 억,,415429,N,N,0,N,00,N
20241209,151218,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,8010,-70,5,-0.87,1317583070,165411,72.54,8040,8040,7920,10500,5660,8080,7965.51,0.34,0,-9017,8426,8252,7906,7732,7386,8340,7820,8256,2420,0,5650,10,1,122545548,9816,0.00,0.00,12,0.13,0.00,0.00,8690,20241129,-7.83,7560,20241206,5.95,8690,-7.83,20241129,7560,5.95,20241206,8690,-7.83,20241129,7560,5.95,20241206,0.00,N,415640,0,8256 억,,415429,N,N,0,N,00,N
20241209,141215,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7940,-140,5,-1.73,955932920,120135,52.68,8040,8040,7920,10500,5660,8080,7957.16,0.34,0,-9277,8426,8252,7906,7732,7386,8340,7820,8256,2420,0,5650,10,1,122545548,9730,0.00,0.00,12,0.10,0.00,0.00,8690,20241129,-8.63,7560,20241206,5.03,8690,-8.63,20241129,7560,5.03,20241206,8690,-8.63,20241129,7560,5.03,20241206,0.00,N,415640,0,8256 억,,415429,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 20241210 161218 57 100.00 KOSPI 인프라투용 N N N N N 8080 30 2 0.37 932473450 115358 63.34 8050 8120 8000 10460 5640 8050 8083.30 0.33 0 -2202 8136 8092 8006 7962 7876 8115 7985 8256 2410 0 5630 10 1 122545548 9902 0.00 0.00 12 0.09 0.00 0.00 8690 20241129 -7.02 7560 20241206 6.88 8690 -7.02 20241129 7560 6.88 20241206 8690 -7.02 20241129 7560 6.88 20241206 0.00 N 415640 0 8256 억 402170 N N 0 N 00 N
3 20241210 151220 57 100.00 KOSPI 인프라투용 N N N N N 8080 30 2 0.37 900255550 111371 61.15 8050 8120 8000 10460 5640 8050 8083.39 0.33 0 -2246 8136 8092 8006 7962 7876 8115 7985 8256 2410 0 5630 10 1 122545548 9902 0.00 0.00 12 0.09 0.00 0.00 8690 20241129 -7.02 7560 20241206 6.88 8690 -7.02 20241129 7560 6.88 20241206 8690 -7.02 20241129 7560 6.88 20241206 0.00 N 415640 0 8256 억 402170 N N 0 N 00 N
4 20241210 141219 57 100.00 KOSPI 인프라투용 N N N N N 8110 60 2 0.75 810549210 100280 55.06 8050 8120 8000 10460 5640 8050 8082.86 0.33 0 -2820 8136 8092 8006 7962 7876 8115 7985 8256 2410 0 5630 10 1 122545548 9938 0.00 0.00 12 0.08 0.00 0.00 8690 20241129 -6.67 7560 20241206 7.28 8690 -6.67 20241129 7560 7.28 20241206 8690 -6.67 20241129 7560 7.28 20241206 0.00 N 415640 0 8256 억 402170 N N 0 N 00 N
5 20241210 131221 57 100.00 KOSPI 인프라투용 N N N N N 8120 70 2 0.87 719213090 89014 48.87 8050 8120 8000 10460 5640 8050 8079.77 0.33 0 -3249 8136 8092 8006 7962 7876 8115 7985 8256 2410 0 5630 10 1 122545548 9951 0.00 0.00 12 0.07 0.00 0.00 8690 20241129 -6.56 7560 20241206 7.41 8690 -6.56 20241129 7560 7.41 20241206 8690 -6.56 20241129 7560 7.41 20241206 0.00 N 415640 0 8256 억 402170 N N 0 N 00 N
6 20241210 121219 57 100.00 KOSPI 인프라투용 N N N N N 8100 50 2 0.62 592330580 73348 40.27 8050 8100 8000 10460 5640 8050 8075.62 0.33 0 -2927 8136 8092 8006 7962 7876 8115 7985 8256 2410 0 5630 10 1 122545548 9926 0.00 0.00 12 0.06 0.00 0.00 8690 20241129 -6.79 7560 20241206 7.14 8690 -6.79 20241129 7560 7.14 20241206 8690 -6.79 20241129 7560 7.14 20241206 0.00 N 415640 0 8256 억 402170 N N 0 N 00 N
7 20241210 111219 57 100.00 KOSPI 인프라투용 N N N N N 8090 40 2 0.50 521112160 64550 35.44 8050 8100 8000 10460 5640 8050 8073.00 0.33 0 -3801 8136 8092 8006 7962 7876 8115 7985 8256 2410 0 5630 10 1 122545548 9914 0.00 0.00 12 0.05 0.00 0.00 8690 20241129 -6.90 7560 20241206 7.01 8690 -6.90 20241129 7560 7.01 20241206 8690 -6.90 20241129 7560 7.01 20241206 0.00 N 415640 0 8256 억 402170 N N 0 N 00 N
8 20241210 101220 57 100.00 KOSPI 인프라투용 N N N N N 8080 30 2 0.37 314352340 38990 21.41 8050 8090 8000 10460 5640 8050 8062.38 0.33 0 -2265 8136 8092 8006 7962 7876 8115 7985 8256 2410 0 5630 10 1 122545548 9902 0.00 0.00 12 0.03 0.00 0.00 8690 20241129 -7.02 7560 20241206 6.88 8690 -7.02 20241129 7560 6.88 20241206 8690 -7.02 20241129 7560 6.88 20241206 0.00 N 415640 0 8256 억 402170 N N 0 N 00 N
9 20241210 091228 57 100.00 KOSPI 인프라투용 N N N N N 8020 -30 5 -0.37 62904280 7811 4.29 8050 8080 8000 10460 5640 8050 8053.29 0.33 0 -197 8136 8092 8006 7962 7876 8115 7985 8256 2410 0 5630 10 1 122545548 9828 0.00 0.00 12 0.01 0.00 0.00 8690 20241129 -7.71 7560 20241206 6.08 8690 -7.71 20241129 7560 6.08 20241206 8690 -7.71 20241129 7560 6.08 20241206 0.00 N 415640 0 8256 억 402170 N N 0 N 00 N
10 20241209 161215 57 100.00 KOSPI 인프라투용 N N N N N 8050 -30 5 -0.37 1451043830 182014 79.82 8040 8050 7920 10500 5660 8080 7972.14 0.34 0 3692 8426 8252 7906 7732 7386 8340 7820 8256 2420 0 5650 10 1 122545548 9865 0.00 0.00 12 0.15 0.00 0.00 8690 20241129 -7.36 7560 20241206 6.48 8690 -7.36 20241129 7560 6.48 20241206 8690 -7.36 20241129 7560 6.48 20241206 0.00 N 415640 0 8256 억 415429 N N 0 N 00 N
11 20241209 151218 57 100.00 KOSPI 인프라투용 N N N N N 8010 -70 5 -0.87 1317583070 165411 72.54 8040 8040 7920 10500 5660 8080 7965.51 0.34 0 -9017 8426 8252 7906 7732 7386 8340 7820 8256 2420 0 5650 10 1 122545548 9816 0.00 0.00 12 0.13 0.00 0.00 8690 20241129 -7.83 7560 20241206 5.95 8690 -7.83 20241129 7560 5.95 20241206 8690 -7.83 20241129 7560 5.95 20241206 0.00 N 415640 0 8256 억 415429 N N 0 N 00 N
12 20241209 141215 57 100.00 KOSPI 인프라투용 N N N N N 7940 -140 5 -1.73 955932920 120135 52.68 8040 8040 7920 10500 5660 8080 7957.16 0.34 0 -9277 8426 8252 7906 7732 7386 8340 7820 8256 2420 0 5650 10 1 122545548 9730 0.00 0.00 12 0.10 0.00 0.00 8690 20241129 -8.63 7560 20241206 5.03 8690 -8.63 20241129 7560 5.03 20241206 8690 -8.63 20241129 7560 5.03 20241206 0.00 N 415640 0 8256 억 415429 N N 0 N 00 N