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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,161234,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7300,-100,5,-1.35,257013500,35122,54.52,7400,7450,7270,9620,5180,7400,7317.74,0.18,0,2391,7520,7460,7360,7300,7200,7490,7330,8256,2220,0,5180,10,1,122545548,8946,0.00,0.00,12,0.03,0.00,0.00,8690,20241129,-16.00,7070,20250311,3.25,7980,-8.52,20250109,7070,3.25,20250311,8690,-16.00,20241129,7070,3.25,20250311,0.00,N,415640,0,8256 억,,218833,N,N,575,N,00,N
20250313,151235,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7330,-70,5,-0.95,234699510,32069,49.78,7400,7450,7270,9620,5180,7400,7318.58,0.18,0,2829,7520,7460,7360,7300,7200,7490,7330,8256,2220,0,5180,10,1,122545548,8983,0.00,0.00,12,0.03,0.00,0.00,8690,20241129,-15.65,7070,20250311,3.68,7980,-8.15,20250109,7070,3.68,20250311,8690,-15.65,20241129,7070,3.68,20250311,0.00,N,415640,0,8256 억,,218833,N,N,0,N,00,N
20250313,141236,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7390,-10,5,-0.14,223112480,30495,47.34,7400,7450,7270,9620,5180,7400,7316.36,0.18,0,2118,7520,7460,7360,7300,7200,7490,7330,8256,2220,0,5180,10,1,122545548,9056,0.00,0.00,12,0.02,0.00,0.00,8690,20241129,-14.96,7070,20250311,4.53,7980,-7.39,20250109,7070,4.53,20250311,8690,-14.96,20241129,7070,4.53,20250311,0.00,N,415640,0,8256 억,,218833,N,N,0,N,00,N
20250313,131235,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7320,-80,5,-1.08,180092800,24654,38.27,7400,7450,7270,9620,5180,7400,7304.81,0.18,0,3490,7520,7460,7360,7300,7200,7490,7330,8256,2220,0,5180,10,1,122545548,8970,0.00,0.00,12,0.02,0.00,0.00,8690,20241129,-15.77,7070,20250311,3.54,7980,-8.27,20250109,7070,3.54,20250311,8690,-15.77,20241129,7070,3.54,20250311,0.00,N,415640,0,8256 억,,218833,N,N,0,N,00,N
20250313,121235,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7340,-60,5,-0.81,71122630,9712,15.08,7400,7450,7270,9620,5180,7400,7323.17,0.18,0,625,7520,7460,7360,7300,7200,7490,7330,8256,2220,0,5180,10,1,122545548,8995,0.00,0.00,12,0.01,0.00,0.00,8690,20241129,-15.54,7070,20250311,3.82,7980,-8.02,20250109,7070,3.82,20250311,8690,-15.54,20241129,7070,3.82,20250311,0.00,N,415640,0,8256 억,,218833,N,N,0,N,00,N
20250313,111237,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7340,-60,5,-0.81,67968290,9281,14.41,7400,7450,7270,9620,5180,7400,7323.38,0.18,0,721,7520,7460,7360,7300,7200,7490,7330,8256,2220,0,5180,10,1,122545548,8995,0.00,0.00,12,0.01,0.00,0.00,8690,20241129,-15.54,7070,20250311,3.82,7980,-8.02,20250109,7070,3.82,20250311,8690,-15.54,20241129,7070,3.82,20250311,0.00,N,415640,0,8256 억,,218833,N,N,0,N,00,N
20250313,101234,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7400,0,3,0.00,15338640,2073,3.22,7400,7450,7350,9620,5180,7400,7399.25,0.18,0,-896,7520,7460,7360,7300,7200,7490,7330,8256,2220,0,5180,10,1,122545548,9068,0.00,0.00,12,0.00,0.00,0.00,8690,20241129,-14.84,7070,20250311,4.67,7980,-7.27,20250109,7070,4.67,20250311,8690,-14.84,20241129,7070,4.67,20250311,0.00,N,415640,0,8256 억,,218833,N,N,0,N,00,N
20250313,091238,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7420,20,2,0.27,6197400,835,1.30,7400,7450,7350,9620,5180,7400,7422.04,0.18,0,-306,7520,7460,7360,7300,7200,7490,7330,8256,2220,0,5180,10,1,122545548,9093,0.00,0.00,12,0.00,0.00,0.00,8690,20241129,-14.61,7070,20250311,4.95,7980,-7.02,20250109,7070,4.95,20250311,8690,-14.61,20241129,7070,4.95,20250311,0.00,N,415640,0,8256 억,,218833,N,N,0,N,00,N
20250312,161228,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7400,160,2,2.21,473060740,64396,153.59,7260,7420,7260,9410,5070,7240,7346.12,0.16,0,20741,7353,7296,7183,7126,7013,7325,7155,8256,2170,0,5060,10,1,122545548,9068,0.00,0.00,12,0.05,0.00,0.00,8690,20241129,-14.84,7070,20250311,4.67,7980,-7.27,20250109,7070,4.67,20250311,8690,-14.84,20241129,7070,4.67,20250311,0.00,N,415640,0,8256 억,,196352,N,N,0,N,00,N
20250312,151232,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7360,120,2,1.66,465449190,63366,151.14,7260,7420,7260,9410,5070,7240,7345.41,0.16,0,20621,7353,7296,7183,7126,7013,7325,7155,8256,2170,0,5060,10,1,122545548,9019,0.00,0.00,12,0.05,0.00,0.00,8690,20241129,-15.30,7070,20250311,4.10,7980,-7.77,20250109,7070,4.10,20250311,8690,-15.30,20241129,7070,4.10,20250311,0.00,N,415640,0,8256 억,,196352,N,N,0,N,00,N
20250312,141226,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7380,140,2,1.93,333741590,45439,108.38,7260,7380,7260,9410,5070,7240,7344.83,0.16,0,16173,7353,7296,7183,7126,7013,7325,7155,8256,2170,0,5060,10,1,122545548,9044,0.00,0.00,12,0.04,0.00,0.00,8690,20241129,-15.07,7070,20250311,4.38,7980,-7.52,20250109,7070,4.38,20250311,8690,-15.07,20241129,7070,4.38,20250311,0.00,N,415640,0,8256 억,,196352,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 20250313 161234 57 100.00 KOSPI 인프라투용 N N N N N 7300 -100 5 -1.35 257013500 35122 54.52 7400 7450 7270 9620 5180 7400 7317.74 0.18 0 2391 7520 7460 7360 7300 7200 7490 7330 8256 2220 0 5180 10 1 122545548 8946 0.00 0.00 12 0.03 0.00 0.00 8690 20241129 -16.00 7070 20250311 3.25 7980 -8.52 20250109 7070 3.25 20250311 8690 -16.00 20241129 7070 3.25 20250311 0.00 N 415640 0 8256 억 218833 N N 575 N 00 N
3 20250313 151235 57 100.00 KOSPI 인프라투용 N N N N N 7330 -70 5 -0.95 234699510 32069 49.78 7400 7450 7270 9620 5180 7400 7318.58 0.18 0 2829 7520 7460 7360 7300 7200 7490 7330 8256 2220 0 5180 10 1 122545548 8983 0.00 0.00 12 0.03 0.00 0.00 8690 20241129 -15.65 7070 20250311 3.68 7980 -8.15 20250109 7070 3.68 20250311 8690 -15.65 20241129 7070 3.68 20250311 0.00 N 415640 0 8256 억 218833 N N 0 N 00 N
4 20250313 141236 57 100.00 KOSPI 인프라투용 N N N N N 7390 -10 5 -0.14 223112480 30495 47.34 7400 7450 7270 9620 5180 7400 7316.36 0.18 0 2118 7520 7460 7360 7300 7200 7490 7330 8256 2220 0 5180 10 1 122545548 9056 0.00 0.00 12 0.02 0.00 0.00 8690 20241129 -14.96 7070 20250311 4.53 7980 -7.39 20250109 7070 4.53 20250311 8690 -14.96 20241129 7070 4.53 20250311 0.00 N 415640 0 8256 억 218833 N N 0 N 00 N
5 20250313 131235 57 100.00 KOSPI 인프라투용 N N N N N 7320 -80 5 -1.08 180092800 24654 38.27 7400 7450 7270 9620 5180 7400 7304.81 0.18 0 3490 7520 7460 7360 7300 7200 7490 7330 8256 2220 0 5180 10 1 122545548 8970 0.00 0.00 12 0.02 0.00 0.00 8690 20241129 -15.77 7070 20250311 3.54 7980 -8.27 20250109 7070 3.54 20250311 8690 -15.77 20241129 7070 3.54 20250311 0.00 N 415640 0 8256 억 218833 N N 0 N 00 N
6 20250313 121235 57 100.00 KOSPI 인프라투용 N N N N N 7340 -60 5 -0.81 71122630 9712 15.08 7400 7450 7270 9620 5180 7400 7323.17 0.18 0 625 7520 7460 7360 7300 7200 7490 7330 8256 2220 0 5180 10 1 122545548 8995 0.00 0.00 12 0.01 0.00 0.00 8690 20241129 -15.54 7070 20250311 3.82 7980 -8.02 20250109 7070 3.82 20250311 8690 -15.54 20241129 7070 3.82 20250311 0.00 N 415640 0 8256 억 218833 N N 0 N 00 N
7 20250313 111237 57 100.00 KOSPI 인프라투용 N N N N N 7340 -60 5 -0.81 67968290 9281 14.41 7400 7450 7270 9620 5180 7400 7323.38 0.18 0 721 7520 7460 7360 7300 7200 7490 7330 8256 2220 0 5180 10 1 122545548 8995 0.00 0.00 12 0.01 0.00 0.00 8690 20241129 -15.54 7070 20250311 3.82 7980 -8.02 20250109 7070 3.82 20250311 8690 -15.54 20241129 7070 3.82 20250311 0.00 N 415640 0 8256 억 218833 N N 0 N 00 N
8 20250313 101234 57 100.00 KOSPI 인프라투용 N N N N N 7400 0 3 0.00 15338640 2073 3.22 7400 7450 7350 9620 5180 7400 7399.25 0.18 0 -896 7520 7460 7360 7300 7200 7490 7330 8256 2220 0 5180 10 1 122545548 9068 0.00 0.00 12 0.00 0.00 0.00 8690 20241129 -14.84 7070 20250311 4.67 7980 -7.27 20250109 7070 4.67 20250311 8690 -14.84 20241129 7070 4.67 20250311 0.00 N 415640 0 8256 억 218833 N N 0 N 00 N
9 20250313 091238 57 100.00 KOSPI 인프라투용 N N N N N 7420 20 2 0.27 6197400 835 1.30 7400 7450 7350 9620 5180 7400 7422.04 0.18 0 -306 7520 7460 7360 7300 7200 7490 7330 8256 2220 0 5180 10 1 122545548 9093 0.00 0.00 12 0.00 0.00 0.00 8690 20241129 -14.61 7070 20250311 4.95 7980 -7.02 20250109 7070 4.95 20250311 8690 -14.61 20241129 7070 4.95 20250311 0.00 N 415640 0 8256 억 218833 N N 0 N 00 N
10 20250312 161228 57 100.00 KOSPI 인프라투용 N N N N N 7400 160 2 2.21 473060740 64396 153.59 7260 7420 7260 9410 5070 7240 7346.12 0.16 0 20741 7353 7296 7183 7126 7013 7325 7155 8256 2170 0 5060 10 1 122545548 9068 0.00 0.00 12 0.05 0.00 0.00 8690 20241129 -14.84 7070 20250311 4.67 7980 -7.27 20250109 7070 4.67 20250311 8690 -14.84 20241129 7070 4.67 20250311 0.00 N 415640 0 8256 억 196352 N N 0 N 00 N
11 20250312 151232 57 100.00 KOSPI 인프라투용 N N N N N 7360 120 2 1.66 465449190 63366 151.14 7260 7420 7260 9410 5070 7240 7345.41 0.16 0 20621 7353 7296 7183 7126 7013 7325 7155 8256 2170 0 5060 10 1 122545548 9019 0.00 0.00 12 0.05 0.00 0.00 8690 20241129 -15.30 7070 20250311 4.10 7980 -7.77 20250109 7070 4.10 20250311 8690 -15.30 20241129 7070 4.10 20250311 0.00 N 415640 0 8256 억 196352 N N 0 N 00 N
12 20250312 141226 57 100.00 KOSPI 인프라투용 N N N N N 7380 140 2 1.93 333741590 45439 108.38 7260 7380 7260 9410 5070 7240 7344.83 0.16 0 16173 7353 7296 7183 7126 7013 7325 7155 8256 2170 0 5060 10 1 122545548 9044 0.00 0.00 12 0.04 0.00 0.00 8690 20241129 -15.07 7070 20250311 4.38 7980 -7.52 20250109 7070 4.38 20250311 8690 -15.07 20241129 7070 4.38 20250311 0.00 N 415640 0 8256 억 196352 N N 0 N 00 N