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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
415640/price/prices-20250201.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
20250219,161250,57,100.00,KOSPI,신저가,인프라투용,N,N,N,N, ,N,7390,10,2,0.14,622132420,84424,83.20,7410,7420,7350,9590,5170,7380,7369.14,0.11,0,-1496,7520,7450,7410,7340,7300,7430,7320,8256,2210,0,5160,10,1,122545548,9056,0.00,0.00,12,0.07,0.00,0.00,8690,20241129,-14.96,7350,20250219,0.54,7980,-7.39,20250109,7350,0.54,20250219,8690,-14.96,20241129,7350,0.54,20250219,0.00,N,415640,0,8256 억,,132114,N,N,0,N,00,N
20250219,151254,57,100.00,KOSPI,신저가,인프라투용,N,N,N,N, ,N,7370,-10,5,-0.14,608417180,82568,81.37,7410,7420,7350,9590,5170,7380,7368.68,0.11,0,-487,7520,7450,7410,7340,7300,7430,7320,8256,2210,0,5160,10,1,122545548,9032,0.00,0.00,12,0.07,0.00,0.00,8690,20241129,-15.19,7350,20250219,0.27,7980,-7.64,20250109,7350,0.27,20250219,8690,-15.19,20241129,7350,0.27,20250219,0.00,N,415640,0,8256 억,,132114,N,N,0,N,00,N
20250219,141250,57,100.00,KOSPI,신저가,인프라투용,N,N,N,N, ,N,7360,-20,5,-0.27,496542580,67369,66.39,7410,7420,7350,9590,5170,7380,7370.49,0.11,0,-3353,7520,7450,7410,7340,7300,7430,7320,8256,2210,0,5160,10,1,122545548,9019,0.00,0.00,12,0.05,0.00,0.00,8690,20241129,-15.30,7350,20250219,0.14,7980,-7.77,20250109,7350,0.14,20250219,8690,-15.30,20241129,7350,0.14,20250219,0.00,N,415640,0,8256 억,,132114,N,N,0,N,00,N
20250219,131250,57,100.00,KOSPI,신저가,인프라투용,N,N,N,N, ,N,7370,-10,5,-0.14,360547670,48887,48.18,7410,7420,7360,9590,5170,7380,7375.12,0.11,0,-1374,7520,7450,7410,7340,7300,7430,7320,8256,2210,0,5160,10,1,122545548,9032,0.00,0.00,12,0.04,0.00,0.00,8690,20241129,-15.19,7360,20250219,0.14,7980,-7.64,20250109,7360,0.14,20250219,8690,-15.19,20241129,7360,0.14,20250219,0.00,N,415640,0,8256 억,,132114,N,N,0,N,00,N
20250219,121251,57,100.00,KOSPI,신저가,인프라투용,N,N,N,N, ,N,7370,-10,5,-0.14,264435170,35838,35.32,7410,7420,7360,9590,5170,7380,7378.63,0.11,0,-1248,7520,7450,7410,7340,7300,7430,7320,8256,2210,0,5160,10,1,122545548,9032,0.00,0.00,12,0.03,0.00,0.00,8690,20241129,-15.19,7360,20250219,0.14,7980,-7.64,20250109,7360,0.14,20250219,8690,-15.19,20241129,7360,0.14,20250219,0.00,N,415640,0,8256 억,,132114,N,N,0,N,00,N
20250219,111251,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7370,-10,5,-0.14,172468630,23357,23.02,7410,7420,7370,9590,5170,7380,7384.02,0.11,0,-805,7520,7450,7410,7340,7300,7430,7320,8256,2210,0,5160,10,1,122545548,9032,0.00,0.00,12,0.02,0.00,0.00,8690,20241129,-15.19,7360,20250203,0.14,7980,-7.64,20250109,7360,0.14,20250203,8690,-15.19,20241129,7360,0.14,20250203,0.00,N,415640,0,8256 억,,132114,N,N,0,N,00,N
20250219,101251,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7380,0,3,0.00,79947490,10815,10.66,7410,7420,7380,9590,5170,7380,7392.28,0.11,0,522,7520,7450,7410,7340,7300,7430,7320,8256,2210,0,5160,10,1,122545548,9044,0.00,0.00,12,0.01,0.00,0.00,8690,20241129,-15.07,7360,20250203,0.27,7980,-7.52,20250109,7360,0.27,20250203,8690,-15.07,20241129,7360,0.27,20250203,0.00,N,415640,0,8256 억,,132114,N,N,0,N,00,N
20250219,091253,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7390,10,2,0.14,3273360,442,0.44,7410,7420,7390,9590,5170,7380,7405.79,0.11,0,42,7520,7450,7410,7340,7300,7430,7320,8256,2210,0,5160,10,1,122545548,9056,0.00,0.00,12,0.00,0.00,0.00,8690,20241129,-14.96,7360,20250203,0.41,7980,-7.39,20250109,7360,0.41,20250203,8690,-14.96,20241129,7360,0.41,20250203,0.00,N,415640,0,8256 억,,132114,N,N,0,N,00,N
20250218,161246,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7380,-60,5,-0.81,749282260,101476,137.39,7480,7480,7370,9670,5210,7440,7383.84,0.11,0,2162,7500,7470,7430,7400,7360,7485,7415,8256,2230,0,5200,10,1,122545548,9044,0.00,0.00,12,0.08,0.00,0.00,8690,20241129,-15.07,7360,20250203,0.27,7980,-7.52,20250109,7360,0.27,20250203,8690,-15.07,20241129,7360,0.27,20250203,0.00,N,415640,0,8256 억,,130078,N,N,59,N,00,N
20250218,151248,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7410,-30,5,-0.40,721404990,97704,132.28,7480,7480,7370,9670,5210,7440,7383.58,0.11,0,1632,7500,7470,7430,7400,7360,7485,7415,8256,2230,0,5200,10,1,122545548,9081,0.00,0.00,12,0.08,0.00,0.00,8690,20241129,-14.73,7360,20250203,0.68,7980,-7.14,20250109,7360,0.68,20250203,8690,-14.73,20241129,7360,0.68,20250203,0.00,N,415640,0,8256 억,,130078,N,N,59,N,00,N
20250218,141249,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7390,-50,5,-0.67,570882730,77308,104.67,7480,7480,7370,9670,5210,7440,7384.52,0.11,0,-1588,7500,7470,7430,7400,7360,7485,7415,8256,2230,0,5200,10,1,122545548,9056,0.00,0.00,12,0.06,0.00,0.00,8690,20241129,-14.96,7360,20250203,0.41,7980,-7.39,20250109,7360,0.41,20250203,8690,-14.96,20241129,7360,0.41,20250203,0.00,N,415640,0,8256 억,,130078,N,N,59,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 20250219 161250 57 100.00 KOSPI 신저가 인프라투용 N N N N N 7390 10 2 0.14 622132420 84424 83.20 7410 7420 7350 9590 5170 7380 7369.14 0.11 0 -1496 7520 7450 7410 7340 7300 7430 7320 8256 2210 0 5160 10 1 122545548 9056 0.00 0.00 12 0.07 0.00 0.00 8690 20241129 -14.96 7350 20250219 0.54 7980 -7.39 20250109 7350 0.54 20250219 8690 -14.96 20241129 7350 0.54 20250219 0.00 N 415640 0 8256 억 132114 N N 0 N 00 N
3 20250219 151254 57 100.00 KOSPI 신저가 인프라투용 N N N N N 7370 -10 5 -0.14 608417180 82568 81.37 7410 7420 7350 9590 5170 7380 7368.68 0.11 0 -487 7520 7450 7410 7340 7300 7430 7320 8256 2210 0 5160 10 1 122545548 9032 0.00 0.00 12 0.07 0.00 0.00 8690 20241129 -15.19 7350 20250219 0.27 7980 -7.64 20250109 7350 0.27 20250219 8690 -15.19 20241129 7350 0.27 20250219 0.00 N 415640 0 8256 억 132114 N N 0 N 00 N
4 20250219 141250 57 100.00 KOSPI 신저가 인프라투용 N N N N N 7360 -20 5 -0.27 496542580 67369 66.39 7410 7420 7350 9590 5170 7380 7370.49 0.11 0 -3353 7520 7450 7410 7340 7300 7430 7320 8256 2210 0 5160 10 1 122545548 9019 0.00 0.00 12 0.05 0.00 0.00 8690 20241129 -15.30 7350 20250219 0.14 7980 -7.77 20250109 7350 0.14 20250219 8690 -15.30 20241129 7350 0.14 20250219 0.00 N 415640 0 8256 억 132114 N N 0 N 00 N
5 20250219 131250 57 100.00 KOSPI 신저가 인프라투용 N N N N N 7370 -10 5 -0.14 360547670 48887 48.18 7410 7420 7360 9590 5170 7380 7375.12 0.11 0 -1374 7520 7450 7410 7340 7300 7430 7320 8256 2210 0 5160 10 1 122545548 9032 0.00 0.00 12 0.04 0.00 0.00 8690 20241129 -15.19 7360 20250219 0.14 7980 -7.64 20250109 7360 0.14 20250219 8690 -15.19 20241129 7360 0.14 20250219 0.00 N 415640 0 8256 억 132114 N N 0 N 00 N
6 20250219 121251 57 100.00 KOSPI 신저가 인프라투용 N N N N N 7370 -10 5 -0.14 264435170 35838 35.32 7410 7420 7360 9590 5170 7380 7378.63 0.11 0 -1248 7520 7450 7410 7340 7300 7430 7320 8256 2210 0 5160 10 1 122545548 9032 0.00 0.00 12 0.03 0.00 0.00 8690 20241129 -15.19 7360 20250219 0.14 7980 -7.64 20250109 7360 0.14 20250219 8690 -15.19 20241129 7360 0.14 20250219 0.00 N 415640 0 8256 억 132114 N N 0 N 00 N
7 20250219 111251 57 100.00 KOSPI 인프라투용 N N N N N 7370 -10 5 -0.14 172468630 23357 23.02 7410 7420 7370 9590 5170 7380 7384.02 0.11 0 -805 7520 7450 7410 7340 7300 7430 7320 8256 2210 0 5160 10 1 122545548 9032 0.00 0.00 12 0.02 0.00 0.00 8690 20241129 -15.19 7360 20250203 0.14 7980 -7.64 20250109 7360 0.14 20250203 8690 -15.19 20241129 7360 0.14 20250203 0.00 N 415640 0 8256 억 132114 N N 0 N 00 N
8 20250219 101251 57 100.00 KOSPI 인프라투용 N N N N N 7380 0 3 0.00 79947490 10815 10.66 7410 7420 7380 9590 5170 7380 7392.28 0.11 0 522 7520 7450 7410 7340 7300 7430 7320 8256 2210 0 5160 10 1 122545548 9044 0.00 0.00 12 0.01 0.00 0.00 8690 20241129 -15.07 7360 20250203 0.27 7980 -7.52 20250109 7360 0.27 20250203 8690 -15.07 20241129 7360 0.27 20250203 0.00 N 415640 0 8256 억 132114 N N 0 N 00 N
9 20250219 091253 57 100.00 KOSPI 인프라투용 N N N N N 7390 10 2 0.14 3273360 442 0.44 7410 7420 7390 9590 5170 7380 7405.79 0.11 0 42 7520 7450 7410 7340 7300 7430 7320 8256 2210 0 5160 10 1 122545548 9056 0.00 0.00 12 0.00 0.00 0.00 8690 20241129 -14.96 7360 20250203 0.41 7980 -7.39 20250109 7360 0.41 20250203 8690 -14.96 20241129 7360 0.41 20250203 0.00 N 415640 0 8256 억 132114 N N 0 N 00 N
10 20250218 161246 57 100.00 KOSPI 인프라투용 N N N N N 7380 -60 5 -0.81 749282260 101476 137.39 7480 7480 7370 9670 5210 7440 7383.84 0.11 0 2162 7500 7470 7430 7400 7360 7485 7415 8256 2230 0 5200 10 1 122545548 9044 0.00 0.00 12 0.08 0.00 0.00 8690 20241129 -15.07 7360 20250203 0.27 7980 -7.52 20250109 7360 0.27 20250203 8690 -15.07 20241129 7360 0.27 20250203 0.00 N 415640 0 8256 억 130078 N N 59 N 00 N
11 20250218 151248 57 100.00 KOSPI 인프라투용 N N N N N 7410 -30 5 -0.40 721404990 97704 132.28 7480 7480 7370 9670 5210 7440 7383.58 0.11 0 1632 7500 7470 7430 7400 7360 7485 7415 8256 2230 0 5200 10 1 122545548 9081 0.00 0.00 12 0.08 0.00 0.00 8690 20241129 -14.73 7360 20250203 0.68 7980 -7.14 20250109 7360 0.68 20250203 8690 -14.73 20241129 7360 0.68 20250203 0.00 N 415640 0 8256 억 130078 N N 59 N 00 N
12 20250218 141249 57 100.00 KOSPI 인프라투용 N N N N N 7390 -50 5 -0.67 570882730 77308 104.67 7480 7480 7370 9670 5210 7440 7384.52 0.11 0 -1588 7500 7470 7430 7400 7360 7485 7415 8256 2230 0 5200 10 1 122545548 9056 0.00 0.00 12 0.06 0.00 0.00 8690 20241129 -14.96 7360 20250203 0.41 7980 -7.39 20250109 7360 0.41 20250203 8690 -14.96 20241129 7360 0.41 20250203 0.00 N 415640 0 8256 억 130078 N N 59 N 00 N