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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
415640/price/prices-20250401.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
20250429,161244,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7570,10,2,0.13,203955290,26982,139.41,7580,7600,7510,9820,5300,7560,7558.94,0.09,0,1599,7613,7586,7553,7526,7493,7570,7510,8256,2260,0,5890,10,1,122545548,9277,0.00,0.00,12,0.02,0.00,0.00,8690,20241129,-12.89,7070,20250311,7.07,7980,-5.14,20250109,7070,7.07,20250311,8690,-12.89,20241129,7070,7.07,20250311,0.00,Y,415640,0,8256 억,,110025,N,N,77,N,00,N
20250429,151251,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7530,-30,5,-0.40,179186980,23709,122.50,7580,7600,7510,9820,5300,7560,7557.76,0.09,0,-702,7613,7586,7553,7526,7493,7570,7510,8256,2260,0,5890,10,1,122545548,9228,0.00,0.00,12,0.02,0.00,0.00,8690,20241129,-13.35,7070,20250311,6.51,7980,-5.64,20250109,7070,6.51,20250311,8690,-13.35,20241129,7070,6.51,20250311,0.00,Y,415640,0,8256 억,,110025,N,N,2,N,00,N
20250429,141254,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7550,-10,5,-0.13,112686145,14904,77.00,7580,7600,7510,9820,5300,7560,7560.80,0.09,0,-4731,7613,7586,7553,7526,7493,7570,7510,8256,2260,0,5890,10,1,122545548,9252,0.00,0.00,12,0.01,0.00,0.00,8690,20241129,-13.12,7070,20250311,6.79,7980,-5.39,20250109,7070,6.79,20250311,8690,-13.12,20241129,7070,6.79,20250311,0.00,Y,415640,0,8256 억,,110025,N,N,2,N,00,N
20250429,131249,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7560,0,3,0.00,104469555,13816,71.38,7580,7600,7510,9820,5300,7560,7561.49,0.09,0,-4660,7613,7586,7553,7526,7493,7570,7510,8256,2260,0,5890,10,1,122545548,9264,0.00,0.00,12,0.01,0.00,0.00,8690,20241129,-13.00,7070,20250311,6.93,7980,-5.26,20250109,7070,6.93,20250311,8690,-13.00,20241129,7070,6.93,20250311,0.00,Y,415640,0,8256 억,,110025,N,N,2,N,00,N
20250429,121254,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7560,0,3,0.00,95799215,12669,65.46,7580,7600,7510,9820,5300,7560,7561.70,0.09,0,-4544,7613,7586,7553,7526,7493,7570,7510,8256,2260,0,5890,10,1,122545548,9264,0.00,0.00,12,0.01,0.00,0.00,8690,20241129,-13.00,7070,20250311,6.93,7980,-5.26,20250109,7070,6.93,20250311,8690,-13.00,20241129,7070,6.93,20250311,0.00,Y,415640,0,8256 억,,110025,N,N,2,N,00,N
20250429,111252,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7560,0,3,0.00,72088660,9533,49.25,7580,7600,7510,9820,5300,7560,7562.01,0.09,0,-4048,7613,7586,7553,7526,7493,7570,7510,8256,2260,0,5890,10,1,122545548,9264,0.00,0.00,12,0.01,0.00,0.00,8690,20241129,-13.00,7070,20250311,6.93,7980,-5.26,20250109,7070,6.93,20250311,8690,-13.00,20241129,7070,6.93,20250311,0.00,Y,415640,0,8256 억,,110025,N,N,2,N,00,N
20250429,101255,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7560,0,3,0.00,60389980,7984,41.25,7580,7600,7510,9820,5300,7560,7563.88,0.09,0,-3724,7613,7586,7553,7526,7493,7570,7510,8256,2260,0,5890,10,1,122545548,9264,0.00,0.00,12,0.01,0.00,0.00,8690,20241129,-13.00,7070,20250311,6.93,7980,-5.26,20250109,7070,6.93,20250311,8690,-13.00,20241129,7070,6.93,20250311,0.00,Y,415640,0,8256 억,,110025,N,N,2,N,00,N
20250429,091256,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7590,30,2,0.40,3736010,492,2.54,7580,7600,7570,9820,5300,7560,7593.52,0.09,0,-58,7613,7586,7553,7526,7493,7570,7510,8256,2260,0,5890,10,1,122545548,9301,0.00,0.00,12,0.00,0.00,0.00,8690,20241129,-12.66,7070,20250311,7.36,7980,-4.89,20250109,7070,7.36,20250311,8690,-12.66,20241129,7070,7.36,20250311,0.00,Y,415640,0,8256 억,,110025,N,N,2,N,00,N
20250428,161243,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7560,40,2,0.53,146137920,19355,53.92,7580,7580,7520,9770,5270,7520,7550.40,0.09,0,-1154,7626,7572,7536,7482,7446,7600,7510,8256,2250,0,5860,10,1,122545548,9264,0.00,0.00,12,0.02,0.00,0.00,8690,20241129,-13.00,7070,20250311,6.93,7980,-5.26,20250109,7070,6.93,20250311,8690,-13.00,20241129,7070,6.93,20250311,0.00,Y,415640,0,8256 억,,111488,N,N,2,N,00,N
20250428,151248,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7560,40,2,0.53,139939090,18535,51.64,7580,7580,7520,9770,5270,7520,7549.99,0.09,0,-1156,7626,7572,7536,7482,7446,7600,7510,8256,2250,0,5860,10,1,122545548,9264,0.00,0.00,12,0.02,0.00,0.00,8690,20241129,-13.00,7070,20250311,6.93,7980,-5.26,20250109,7070,6.93,20250311,8690,-13.00,20241129,7070,6.93,20250311,0.00,Y,415640,0,8256 억,,111488,N,N,10555,N,00,N
20250428,141249,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7565,45,2,0.60,90559850,11995,33.42,7580,7580,7520,9770,5270,7520,7549.80,0.09,0,-1916,7626,7572,7536,7482,7446,7600,7510,8256,2250,0,5860,10,1,122545548,9271,0.00,0.00,12,0.01,0.00,0.00,8690,20241129,-12.95,7070,20250311,7.00,7980,-5.20,20250109,7070,7.00,20250311,8690,-12.95,20241129,7070,7.00,20250311,0.00,Y,415640,0,8256 억,,111488,N,N,10555,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 20250429 161244 57 100.00 KOSPI 인프라투용 N N N N N 7570 10 2 0.13 203955290 26982 139.41 7580 7600 7510 9820 5300 7560 7558.94 0.09 0 1599 7613 7586 7553 7526 7493 7570 7510 8256 2260 0 5890 10 1 122545548 9277 0.00 0.00 12 0.02 0.00 0.00 8690 20241129 -12.89 7070 20250311 7.07 7980 -5.14 20250109 7070 7.07 20250311 8690 -12.89 20241129 7070 7.07 20250311 0.00 Y 415640 0 8256 억 110025 N N 77 N 00 N
3 20250429 151251 57 100.00 KOSPI 인프라투용 N N N N N 7530 -30 5 -0.40 179186980 23709 122.50 7580 7600 7510 9820 5300 7560 7557.76 0.09 0 -702 7613 7586 7553 7526 7493 7570 7510 8256 2260 0 5890 10 1 122545548 9228 0.00 0.00 12 0.02 0.00 0.00 8690 20241129 -13.35 7070 20250311 6.51 7980 -5.64 20250109 7070 6.51 20250311 8690 -13.35 20241129 7070 6.51 20250311 0.00 Y 415640 0 8256 억 110025 N N 2 N 00 N
4 20250429 141254 57 100.00 KOSPI 인프라투용 N N N N N 7550 -10 5 -0.13 112686145 14904 77.00 7580 7600 7510 9820 5300 7560 7560.80 0.09 0 -4731 7613 7586 7553 7526 7493 7570 7510 8256 2260 0 5890 10 1 122545548 9252 0.00 0.00 12 0.01 0.00 0.00 8690 20241129 -13.12 7070 20250311 6.79 7980 -5.39 20250109 7070 6.79 20250311 8690 -13.12 20241129 7070 6.79 20250311 0.00 Y 415640 0 8256 억 110025 N N 2 N 00 N
5 20250429 131249 57 100.00 KOSPI 인프라투용 N N N N N 7560 0 3 0.00 104469555 13816 71.38 7580 7600 7510 9820 5300 7560 7561.49 0.09 0 -4660 7613 7586 7553 7526 7493 7570 7510 8256 2260 0 5890 10 1 122545548 9264 0.00 0.00 12 0.01 0.00 0.00 8690 20241129 -13.00 7070 20250311 6.93 7980 -5.26 20250109 7070 6.93 20250311 8690 -13.00 20241129 7070 6.93 20250311 0.00 Y 415640 0 8256 억 110025 N N 2 N 00 N
6 20250429 121254 57 100.00 KOSPI 인프라투용 N N N N N 7560 0 3 0.00 95799215 12669 65.46 7580 7600 7510 9820 5300 7560 7561.70 0.09 0 -4544 7613 7586 7553 7526 7493 7570 7510 8256 2260 0 5890 10 1 122545548 9264 0.00 0.00 12 0.01 0.00 0.00 8690 20241129 -13.00 7070 20250311 6.93 7980 -5.26 20250109 7070 6.93 20250311 8690 -13.00 20241129 7070 6.93 20250311 0.00 Y 415640 0 8256 억 110025 N N 2 N 00 N
7 20250429 111252 57 100.00 KOSPI 인프라투용 N N N N N 7560 0 3 0.00 72088660 9533 49.25 7580 7600 7510 9820 5300 7560 7562.01 0.09 0 -4048 7613 7586 7553 7526 7493 7570 7510 8256 2260 0 5890 10 1 122545548 9264 0.00 0.00 12 0.01 0.00 0.00 8690 20241129 -13.00 7070 20250311 6.93 7980 -5.26 20250109 7070 6.93 20250311 8690 -13.00 20241129 7070 6.93 20250311 0.00 Y 415640 0 8256 억 110025 N N 2 N 00 N
8 20250429 101255 57 100.00 KOSPI 인프라투용 N N N N N 7560 0 3 0.00 60389980 7984 41.25 7580 7600 7510 9820 5300 7560 7563.88 0.09 0 -3724 7613 7586 7553 7526 7493 7570 7510 8256 2260 0 5890 10 1 122545548 9264 0.00 0.00 12 0.01 0.00 0.00 8690 20241129 -13.00 7070 20250311 6.93 7980 -5.26 20250109 7070 6.93 20250311 8690 -13.00 20241129 7070 6.93 20250311 0.00 Y 415640 0 8256 억 110025 N N 2 N 00 N
9 20250429 091256 57 100.00 KOSPI 인프라투용 N N N N N 7590 30 2 0.40 3736010 492 2.54 7580 7600 7570 9820 5300 7560 7593.52 0.09 0 -58 7613 7586 7553 7526 7493 7570 7510 8256 2260 0 5890 10 1 122545548 9301 0.00 0.00 12 0.00 0.00 0.00 8690 20241129 -12.66 7070 20250311 7.36 7980 -4.89 20250109 7070 7.36 20250311 8690 -12.66 20241129 7070 7.36 20250311 0.00 Y 415640 0 8256 억 110025 N N 2 N 00 N
10 20250428 161243 57 100.00 KOSPI 인프라투용 N N N N N 7560 40 2 0.53 146137920 19355 53.92 7580 7580 7520 9770 5270 7520 7550.40 0.09 0 -1154 7626 7572 7536 7482 7446 7600 7510 8256 2250 0 5860 10 1 122545548 9264 0.00 0.00 12 0.02 0.00 0.00 8690 20241129 -13.00 7070 20250311 6.93 7980 -5.26 20250109 7070 6.93 20250311 8690 -13.00 20241129 7070 6.93 20250311 0.00 Y 415640 0 8256 억 111488 N N 2 N 00 N
11 20250428 151248 57 100.00 KOSPI 인프라투용 N N N N N 7560 40 2 0.53 139939090 18535 51.64 7580 7580 7520 9770 5270 7520 7549.99 0.09 0 -1156 7626 7572 7536 7482 7446 7600 7510 8256 2250 0 5860 10 1 122545548 9264 0.00 0.00 12 0.02 0.00 0.00 8690 20241129 -13.00 7070 20250311 6.93 7980 -5.26 20250109 7070 6.93 20250311 8690 -13.00 20241129 7070 6.93 20250311 0.00 Y 415640 0 8256 억 111488 N N 10555 N 00 N
12 20250428 141249 57 100.00 KOSPI 인프라투용 N N N N N 7565 45 2 0.60 90559850 11995 33.42 7580 7580 7520 9770 5270 7520 7549.80 0.09 0 -1916 7626 7572 7536 7482 7446 7600 7510 8256 2250 0 5860 10 1 122545548 9271 0.00 0.00 12 0.01 0.00 0.00 8690 20241129 -12.95 7070 20250311 7.00 7980 -5.20 20250109 7070 7.00 20250311 8690 -12.95 20241129 7070 7.00 20250311 0.00 Y 415640 0 8256 억 111488 N N 10555 N 00 N