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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,161203,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7530,-50,5,-0.66,202216340,26715,128.65,7620,7620,7510,9850,5310,7580,7569.39,0.13,0,-6584,7680,7630,7570,7520,7460,7600,7490,8256,2270,0,5910,10,1,122545548,9228,0.00,0.00,12,0.02,0.00,0.00,8690,20241129,-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,,158636,N,N,2364,N,00,N
20250414,151214,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7600,20,2,0.26,173694460,22931,110.43,7620,7620,7510,9850,5310,7580,7574.66,0.13,0,-5837,7680,7630,7570,7520,7460,7600,7490,8256,2270,0,5910,10,1,122545548,9313,0.00,0.00,12,0.02,0.00,0.00,8690,20241129,-12.54,7070,20250311,7.50,7980,-4.76,20250109,7070,7.50,20250311,8690,-12.54,20241129,7070,7.50,20250311,0.00,Y,415640,0,8256 억,,158636,N,N,50,N,00,N
20250414,141214,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7600,20,2,0.26,134203700,17733,85.39,7620,7620,7510,9850,5310,7580,7568.02,0.13,0,-3929,7680,7630,7570,7520,7460,7600,7490,8256,2270,0,5910,10,1,122545548,9313,0.00,0.00,12,0.01,0.00,0.00,8690,20241129,-12.54,7070,20250311,7.50,7980,-4.76,20250109,7070,7.50,20250311,8690,-12.54,20241129,7070,7.50,20250311,0.00,Y,415640,0,8256 억,,158636,N,N,50,N,00,N
20250414,131211,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7600,20,2,0.26,119367240,15780,75.99,7620,7620,7510,9850,5310,7580,7564.46,0.13,0,-3503,7680,7630,7570,7520,7460,7600,7490,8256,2270,0,5910,10,1,122545548,9313,0.00,0.00,12,0.01,0.00,0.00,8690,20241129,-12.54,7070,20250311,7.50,7980,-4.76,20250109,7070,7.50,20250311,8690,-12.54,20241129,7070,7.50,20250311,0.00,Y,415640,0,8256 억,,158636,N,N,50,N,00,N
20250414,121214,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7580,0,3,0.00,97121900,12849,61.88,7620,7620,7510,9850,5310,7580,7558.71,0.13,0,-1916,7680,7630,7570,7520,7460,7600,7490,8256,2270,0,5910,10,1,122545548,9289,0.00,0.00,12,0.01,0.00,0.00,8690,20241129,-12.77,7070,20250311,7.21,7980,-5.01,20250109,7070,7.21,20250311,8690,-12.77,20241129,7070,7.21,20250311,0.00,Y,415640,0,8256 억,,158636,N,N,50,N,00,N
20250414,111207,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7590,10,2,0.13,78084190,10338,49.78,7620,7620,7510,9850,5310,7580,7553.12,0.13,0,-698,7680,7630,7570,7520,7460,7600,7490,8256,2270,0,5910,10,1,122545548,9301,0.00,0.00,12,0.01,0.00,0.00,8690,20241129,-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,,158636,N,N,50,N,00,N
20250414,101209,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7590,10,2,0.13,61361470,8130,39.15,7620,7620,7510,9850,5310,7580,7547.54,0.13,0,137,7680,7630,7570,7520,7460,7600,7490,8256,2270,0,5910,10,1,122545548,9301,0.00,0.00,12,0.01,0.00,0.00,8690,20241129,-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,,158636,N,N,50,N,00,N
20250414,091211,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7550,-30,5,-0.40,1807230,238,1.15,7620,7620,7530,9850,5310,7580,7593.40,0.13,0,-75,7680,7630,7570,7520,7460,7600,7490,8256,2270,0,5910,10,1,122545548,9252,0.00,0.00,12,0.00,0.00,0.00,8690,20241129,-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,,158636,N,N,50,N,00,N
20250411,161158,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7580,0,3,0.00,156993300,20766,102.57,7610,7620,7510,9850,5310,7580,7560.11,0.13,0,-2119,7693,7636,7553,7496,7413,7595,7455,8256,2270,0,5910,10,1,122545548,9289,0.00,0.00,12,0.02,0.00,0.00,8690,20241129,-12.77,7070,20250311,7.21,7980,-5.01,20250109,7070,7.21,20250311,8690,-12.77,20241129,7070,7.21,20250311,0.00,Y,415640,0,8256 억,,160233,N,N,50,N,00,N
20250411,151209,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7550,-30,5,-0.40,126264070,16689,82.43,7610,7620,7520,9850,5310,7580,7565.71,0.13,0,-1947,7693,7636,7553,7496,7413,7595,7455,8256,2270,0,5910,10,1,122545548,9252,0.00,0.00,12,0.01,0.00,0.00,8690,20241129,-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,,160233,N,N,583,N,00,N
20250411,141207,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7540,-40,5,-0.53,106243935,14037,69.33,7610,7620,7520,9850,5310,7580,7568.85,0.13,0,-2331,7693,7636,7553,7496,7413,7595,7455,8256,2270,0,5910,10,1,122545548,9240,0.00,0.00,12,0.01,0.00,0.00,8690,20241129,-13.23,7070,20250311,6.65,7980,-5.51,20250109,7070,6.65,20250311,8690,-13.23,20241129,7070,6.65,20250311,0.00,Y,415640,0,8256 억,,160233,N,N,583,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 20250414 161203 57 100.00 KOSPI 인프라투용 N N N N N 7530 -50 5 -0.66 202216340 26715 128.65 7620 7620 7510 9850 5310 7580 7569.39 0.13 0 -6584 7680 7630 7570 7520 7460 7600 7490 8256 2270 0 5910 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 158636 N N 2364 N 00 N
3 20250414 151214 57 100.00 KOSPI 인프라투용 N N N N N 7600 20 2 0.26 173694460 22931 110.43 7620 7620 7510 9850 5310 7580 7574.66 0.13 0 -5837 7680 7630 7570 7520 7460 7600 7490 8256 2270 0 5910 10 1 122545548 9313 0.00 0.00 12 0.02 0.00 0.00 8690 20241129 -12.54 7070 20250311 7.50 7980 -4.76 20250109 7070 7.50 20250311 8690 -12.54 20241129 7070 7.50 20250311 0.00 Y 415640 0 8256 억 158636 N N 50 N 00 N
4 20250414 141214 57 100.00 KOSPI 인프라투용 N N N N N 7600 20 2 0.26 134203700 17733 85.39 7620 7620 7510 9850 5310 7580 7568.02 0.13 0 -3929 7680 7630 7570 7520 7460 7600 7490 8256 2270 0 5910 10 1 122545548 9313 0.00 0.00 12 0.01 0.00 0.00 8690 20241129 -12.54 7070 20250311 7.50 7980 -4.76 20250109 7070 7.50 20250311 8690 -12.54 20241129 7070 7.50 20250311 0.00 Y 415640 0 8256 억 158636 N N 50 N 00 N
5 20250414 131211 57 100.00 KOSPI 인프라투용 N N N N N 7600 20 2 0.26 119367240 15780 75.99 7620 7620 7510 9850 5310 7580 7564.46 0.13 0 -3503 7680 7630 7570 7520 7460 7600 7490 8256 2270 0 5910 10 1 122545548 9313 0.00 0.00 12 0.01 0.00 0.00 8690 20241129 -12.54 7070 20250311 7.50 7980 -4.76 20250109 7070 7.50 20250311 8690 -12.54 20241129 7070 7.50 20250311 0.00 Y 415640 0 8256 억 158636 N N 50 N 00 N
6 20250414 121214 57 100.00 KOSPI 인프라투용 N N N N N 7580 0 3 0.00 97121900 12849 61.88 7620 7620 7510 9850 5310 7580 7558.71 0.13 0 -1916 7680 7630 7570 7520 7460 7600 7490 8256 2270 0 5910 10 1 122545548 9289 0.00 0.00 12 0.01 0.00 0.00 8690 20241129 -12.77 7070 20250311 7.21 7980 -5.01 20250109 7070 7.21 20250311 8690 -12.77 20241129 7070 7.21 20250311 0.00 Y 415640 0 8256 억 158636 N N 50 N 00 N
7 20250414 111207 57 100.00 KOSPI 인프라투용 N N N N N 7590 10 2 0.13 78084190 10338 49.78 7620 7620 7510 9850 5310 7580 7553.12 0.13 0 -698 7680 7630 7570 7520 7460 7600 7490 8256 2270 0 5910 10 1 122545548 9301 0.00 0.00 12 0.01 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 158636 N N 50 N 00 N
8 20250414 101209 57 100.00 KOSPI 인프라투용 N N N N N 7590 10 2 0.13 61361470 8130 39.15 7620 7620 7510 9850 5310 7580 7547.54 0.13 0 137 7680 7630 7570 7520 7460 7600 7490 8256 2270 0 5910 10 1 122545548 9301 0.00 0.00 12 0.01 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 158636 N N 50 N 00 N
9 20250414 091211 57 100.00 KOSPI 인프라투용 N N N N N 7550 -30 5 -0.40 1807230 238 1.15 7620 7620 7530 9850 5310 7580 7593.40 0.13 0 -75 7680 7630 7570 7520 7460 7600 7490 8256 2270 0 5910 10 1 122545548 9252 0.00 0.00 12 0.00 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 158636 N N 50 N 00 N
10 20250411 161158 57 100.00 KOSPI 인프라투용 N N N N N 7580 0 3 0.00 156993300 20766 102.57 7610 7620 7510 9850 5310 7580 7560.11 0.13 0 -2119 7693 7636 7553 7496 7413 7595 7455 8256 2270 0 5910 10 1 122545548 9289 0.00 0.00 12 0.02 0.00 0.00 8690 20241129 -12.77 7070 20250311 7.21 7980 -5.01 20250109 7070 7.21 20250311 8690 -12.77 20241129 7070 7.21 20250311 0.00 Y 415640 0 8256 억 160233 N N 50 N 00 N
11 20250411 151209 57 100.00 KOSPI 인프라투용 N N N N N 7550 -30 5 -0.40 126264070 16689 82.43 7610 7620 7520 9850 5310 7580 7565.71 0.13 0 -1947 7693 7636 7553 7496 7413 7595 7455 8256 2270 0 5910 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 160233 N N 583 N 00 N
12 20250411 141207 57 100.00 KOSPI 인프라투용 N N N N N 7540 -40 5 -0.53 106243935 14037 69.33 7610 7620 7520 9850 5310 7580 7568.85 0.13 0 -2331 7693 7636 7553 7496 7413 7595 7455 8256 2270 0 5910 10 1 122545548 9240 0.00 0.00 12 0.01 0.00 0.00 8690 20241129 -13.23 7070 20250311 6.65 7980 -5.51 20250109 7070 6.65 20250311 8690 -13.23 20241129 7070 6.65 20250311 0.00 Y 415640 0 8256 억 160233 N N 583 N 00 N