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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
415640/price/prices-20250301.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
20250306,161203,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7320,20,2,0.27,613061985,84519,64.71,7310,7320,7230,9490,5110,7300,7253.46,0.17,0,14884,7366,7332,7266,7232,7166,7350,7250,8256,2190,0,5110,10,1,122545548,8970,0.00,0.00,12,0.07,0.00,0.00,8690,20241129,-15.77,7100,20250228,3.10,7980,-8.27,20250109,7100,3.10,20250228,8690,-15.77,20241129,7100,3.10,20250228,0.00,N,415640,0,8256 억,,209549,N,N,0,N,00,N
20250306,151204,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7300,0,3,0.00,589561715,81295,62.24,7310,7310,7230,9490,5110,7300,7252.13,0.17,0,14019,7366,7332,7266,7232,7166,7350,7250,8256,2190,0,5110,10,1,122545548,8946,0.00,0.00,12,0.07,0.00,0.00,8690,20241129,-16.00,7100,20250228,2.82,7980,-8.52,20250109,7100,2.82,20250228,8690,-16.00,20241129,7100,2.82,20250228,0.00,N,415640,0,8256 억,,209549,N,N,0,N,00,N
20250306,141203,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7260,-40,5,-0.55,497943885,68675,52.58,7310,7310,7230,9490,5110,7300,7250.73,0.17,0,9361,7366,7332,7266,7232,7166,7350,7250,8256,2190,0,5110,10,1,122545548,8897,0.00,0.00,12,0.06,0.00,0.00,8690,20241129,-16.46,7100,20250228,2.25,7980,-9.02,20250109,7100,2.25,20250228,8690,-16.46,20241129,7100,2.25,20250228,0.00,N,415640,0,8256 억,,209549,N,N,0,N,00,N
20250306,131203,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7250,-50,5,-0.68,399731865,55134,42.21,7310,7310,7230,9490,5110,7300,7250.19,0.17,0,6221,7366,7332,7266,7232,7166,7350,7250,8256,2190,0,5110,10,1,122545548,8885,0.00,0.00,12,0.04,0.00,0.00,8690,20241129,-16.57,7100,20250228,2.11,7980,-9.15,20250109,7100,2.11,20250228,8690,-16.57,20241129,7100,2.11,20250228,0.00,N,415640,0,8256 억,,209549,N,N,0,N,00,N
20250306,121202,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7250,-50,5,-0.68,314552170,43375,33.21,7310,7310,7230,9490,5110,7300,7251.92,0.17,0,3389,7366,7332,7266,7232,7166,7350,7250,8256,2190,0,5110,10,1,122545548,8885,0.00,0.00,12,0.04,0.00,0.00,8690,20241129,-16.57,7100,20250228,2.11,7980,-9.15,20250109,7100,2.11,20250228,8690,-16.57,20241129,7100,2.11,20250228,0.00,N,415640,0,8256 억,,209549,N,N,0,N,00,N
20250306,111159,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7270,-30,5,-0.41,236421620,32599,24.96,7310,7310,7230,9490,5110,7300,7252.42,0.17,0,2791,7366,7332,7266,7232,7166,7350,7250,8256,2190,0,5110,10,1,122545548,8909,0.00,0.00,12,0.03,0.00,0.00,8690,20241129,-16.34,7100,20250228,2.39,7980,-8.90,20250109,7100,2.39,20250228,8690,-16.34,20241129,7100,2.39,20250228,0.00,N,415640,0,8256 억,,209549,N,N,0,N,00,N
20250306,101201,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7260,-40,5,-0.55,129213355,17809,13.63,7310,7310,7230,9490,5110,7300,7255.51,0.17,0,1893,7366,7332,7266,7232,7166,7350,7250,8256,2190,0,5110,10,1,122545548,8897,0.00,0.00,12,0.01,0.00,0.00,8690,20241129,-16.46,7100,20250228,2.25,7980,-9.02,20250109,7100,2.25,20250228,8690,-16.46,20241129,7100,2.25,20250228,0.00,N,415640,0,8256 억,,209549,N,N,0,N,00,N
20250306,091206,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7260,-40,5,-0.55,20744380,2858,2.19,7310,7310,7230,9490,5110,7300,7258.36,0.17,0,247,7366,7332,7266,7232,7166,7350,7250,8256,2190,0,5110,10,1,122545548,8897,0.00,0.00,12,0.00,0.00,0.00,8690,20241129,-16.46,7100,20250228,2.25,7980,-9.02,20250109,7100,2.25,20250228,8690,-16.46,20241129,7100,2.25,20250228,0.00,N,415640,0,8256 억,,209549,N,N,0,N,00,N
20250305,161146,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7300,100,2,1.39,946512355,130615,111.44,7220,7300,7200,9360,5040,7200,7246.57,0.14,0,46674,7340,7270,7200,7130,7060,7305,7165,8256,2160,0,5040,10,1,122545548,8946,0.00,0.00,12,0.11,0.00,0.00,8690,20241129,-16.00,7100,20250228,2.82,7980,-8.52,20250109,7100,2.82,20250228,8690,-16.00,20241129,7100,2.82,20250228,0.00,N,415640,0,8256 억,,174199,N,N,7,N,00,N
20250305,151153,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7290,90,2,1.25,918018015,126711,108.11,7220,7300,7200,9360,5040,7200,7244.97,0.14,0,46729,7340,7270,7200,7130,7060,7305,7165,8256,2160,0,5040,10,1,122545548,8934,0.00,0.00,12,0.10,0.00,0.00,8690,20241129,-16.11,7100,20250228,2.68,7980,-8.65,20250109,7100,2.68,20250228,8690,-16.11,20241129,7100,2.68,20250228,0.00,N,415640,0,8256 억,,174199,N,N,7,N,00,N
20250305,141153,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7270,70,2,0.97,610704675,84190,71.83,7220,7300,7210,9360,5040,7200,7253.89,0.14,0,28493,7340,7270,7200,7130,7060,7305,7165,8256,2160,0,5040,10,1,122545548,8909,0.00,0.00,12,0.07,0.00,0.00,8690,20241129,-16.34,7100,20250228,2.39,7980,-8.90,20250109,7100,2.39,20250228,8690,-16.34,20241129,7100,2.39,20250228,0.00,N,415640,0,8256 억,,174199,N,N,7,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 20250306 161203 57 100.00 KOSPI 인프라투용 N N N N N 7320 20 2 0.27 613061985 84519 64.71 7310 7320 7230 9490 5110 7300 7253.46 0.17 0 14884 7366 7332 7266 7232 7166 7350 7250 8256 2190 0 5110 10 1 122545548 8970 0.00 0.00 12 0.07 0.00 0.00 8690 20241129 -15.77 7100 20250228 3.10 7980 -8.27 20250109 7100 3.10 20250228 8690 -15.77 20241129 7100 3.10 20250228 0.00 N 415640 0 8256 억 209549 N N 0 N 00 N
3 20250306 151204 57 100.00 KOSPI 인프라투용 N N N N N 7300 0 3 0.00 589561715 81295 62.24 7310 7310 7230 9490 5110 7300 7252.13 0.17 0 14019 7366 7332 7266 7232 7166 7350 7250 8256 2190 0 5110 10 1 122545548 8946 0.00 0.00 12 0.07 0.00 0.00 8690 20241129 -16.00 7100 20250228 2.82 7980 -8.52 20250109 7100 2.82 20250228 8690 -16.00 20241129 7100 2.82 20250228 0.00 N 415640 0 8256 억 209549 N N 0 N 00 N
4 20250306 141203 57 100.00 KOSPI 인프라투용 N N N N N 7260 -40 5 -0.55 497943885 68675 52.58 7310 7310 7230 9490 5110 7300 7250.73 0.17 0 9361 7366 7332 7266 7232 7166 7350 7250 8256 2190 0 5110 10 1 122545548 8897 0.00 0.00 12 0.06 0.00 0.00 8690 20241129 -16.46 7100 20250228 2.25 7980 -9.02 20250109 7100 2.25 20250228 8690 -16.46 20241129 7100 2.25 20250228 0.00 N 415640 0 8256 억 209549 N N 0 N 00 N
5 20250306 131203 57 100.00 KOSPI 인프라투용 N N N N N 7250 -50 5 -0.68 399731865 55134 42.21 7310 7310 7230 9490 5110 7300 7250.19 0.17 0 6221 7366 7332 7266 7232 7166 7350 7250 8256 2190 0 5110 10 1 122545548 8885 0.00 0.00 12 0.04 0.00 0.00 8690 20241129 -16.57 7100 20250228 2.11 7980 -9.15 20250109 7100 2.11 20250228 8690 -16.57 20241129 7100 2.11 20250228 0.00 N 415640 0 8256 억 209549 N N 0 N 00 N
6 20250306 121202 57 100.00 KOSPI 인프라투용 N N N N N 7250 -50 5 -0.68 314552170 43375 33.21 7310 7310 7230 9490 5110 7300 7251.92 0.17 0 3389 7366 7332 7266 7232 7166 7350 7250 8256 2190 0 5110 10 1 122545548 8885 0.00 0.00 12 0.04 0.00 0.00 8690 20241129 -16.57 7100 20250228 2.11 7980 -9.15 20250109 7100 2.11 20250228 8690 -16.57 20241129 7100 2.11 20250228 0.00 N 415640 0 8256 억 209549 N N 0 N 00 N
7 20250306 111159 57 100.00 KOSPI 인프라투용 N N N N N 7270 -30 5 -0.41 236421620 32599 24.96 7310 7310 7230 9490 5110 7300 7252.42 0.17 0 2791 7366 7332 7266 7232 7166 7350 7250 8256 2190 0 5110 10 1 122545548 8909 0.00 0.00 12 0.03 0.00 0.00 8690 20241129 -16.34 7100 20250228 2.39 7980 -8.90 20250109 7100 2.39 20250228 8690 -16.34 20241129 7100 2.39 20250228 0.00 N 415640 0 8256 억 209549 N N 0 N 00 N
8 20250306 101201 57 100.00 KOSPI 인프라투용 N N N N N 7260 -40 5 -0.55 129213355 17809 13.63 7310 7310 7230 9490 5110 7300 7255.51 0.17 0 1893 7366 7332 7266 7232 7166 7350 7250 8256 2190 0 5110 10 1 122545548 8897 0.00 0.00 12 0.01 0.00 0.00 8690 20241129 -16.46 7100 20250228 2.25 7980 -9.02 20250109 7100 2.25 20250228 8690 -16.46 20241129 7100 2.25 20250228 0.00 N 415640 0 8256 억 209549 N N 0 N 00 N
9 20250306 091206 57 100.00 KOSPI 인프라투용 N N N N N 7260 -40 5 -0.55 20744380 2858 2.19 7310 7310 7230 9490 5110 7300 7258.36 0.17 0 247 7366 7332 7266 7232 7166 7350 7250 8256 2190 0 5110 10 1 122545548 8897 0.00 0.00 12 0.00 0.00 0.00 8690 20241129 -16.46 7100 20250228 2.25 7980 -9.02 20250109 7100 2.25 20250228 8690 -16.46 20241129 7100 2.25 20250228 0.00 N 415640 0 8256 억 209549 N N 0 N 00 N
10 20250305 161146 57 100.00 KOSPI 인프라투용 N N N N N 7300 100 2 1.39 946512355 130615 111.44 7220 7300 7200 9360 5040 7200 7246.57 0.14 0 46674 7340 7270 7200 7130 7060 7305 7165 8256 2160 0 5040 10 1 122545548 8946 0.00 0.00 12 0.11 0.00 0.00 8690 20241129 -16.00 7100 20250228 2.82 7980 -8.52 20250109 7100 2.82 20250228 8690 -16.00 20241129 7100 2.82 20250228 0.00 N 415640 0 8256 억 174199 N N 7 N 00 N
11 20250305 151153 57 100.00 KOSPI 인프라투용 N N N N N 7290 90 2 1.25 918018015 126711 108.11 7220 7300 7200 9360 5040 7200 7244.97 0.14 0 46729 7340 7270 7200 7130 7060 7305 7165 8256 2160 0 5040 10 1 122545548 8934 0.00 0.00 12 0.10 0.00 0.00 8690 20241129 -16.11 7100 20250228 2.68 7980 -8.65 20250109 7100 2.68 20250228 8690 -16.11 20241129 7100 2.68 20250228 0.00 N 415640 0 8256 억 174199 N N 7 N 00 N
12 20250305 141153 57 100.00 KOSPI 인프라투용 N N N N N 7270 70 2 0.97 610704675 84190 71.83 7220 7300 7210 9360 5040 7200 7253.89 0.14 0 28493 7340 7270 7200 7130 7060 7305 7165 8256 2160 0 5040 10 1 122545548 8909 0.00 0.00 12 0.07 0.00 0.00 8690 20241129 -16.34 7100 20250228 2.39 7980 -8.90 20250109 7100 2.39 20250228 8690 -16.34 20241129 7100 2.39 20250228 0.00 N 415640 0 8256 억 174199 N N 7 N 00 N