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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 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
20250212,161214,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7450,-30,5,-0.40,714897210,96077,223.72,7510,7510,7420,9720,5240,7480,7440.88,0.10,0,336,7613,7546,7493,7426,7373,7520,7400,8256,2240,0,5230,10,1,122545548,9130,0.00,0.00,12,0.08,0.00,0.00,8690,20241129,-14.27,7360,20250203,1.22,7980,-6.64,20250109,7360,1.22,20250203,8690,-14.27,20241129,7360,1.22,20250203,0.00,N,415640,0,8256 억,,126700,N,N,696,N,00,N
20250212,151213,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7440,-40,5,-0.53,702743850,94443,219.92,7510,7510,7420,9720,5240,7480,7440.93,0.10,0,579,7613,7546,7493,7426,7373,7520,7400,8256,2240,0,5230,10,1,122545548,9117,0.00,0.00,12,0.08,0.00,0.00,8690,20241129,-14.38,7360,20250203,1.09,7980,-6.77,20250109,7360,1.09,20250203,8690,-14.38,20241129,7360,1.09,20250203,0.00,N,415640,0,8256 억,,126700,N,N,696,N,00,N
20250212,141214,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7440,-40,5,-0.53,554763430,74524,173.53,7510,7510,7430,9720,5240,7480,7444.09,0.10,0,906,7613,7546,7493,7426,7373,7520,7400,8256,2240,0,5230,10,1,122545548,9117,0.00,0.00,12,0.06,0.00,0.00,8690,20241129,-14.38,7360,20250203,1.09,7980,-6.77,20250109,7360,1.09,20250203,8690,-14.38,20241129,7360,1.09,20250203,0.00,N,415640,0,8256 억,,126700,N,N,696,N,00,N
20250212,131218,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7440,-40,5,-0.53,428362790,57519,133.94,7510,7510,7430,9720,5240,7480,7447.33,0.10,0,-16,7613,7546,7493,7426,7373,7520,7400,8256,2240,0,5230,10,1,122545548,9117,0.00,0.00,12,0.05,0.00,0.00,8690,20241129,-14.38,7360,20250203,1.09,7980,-6.77,20250109,7360,1.09,20250203,8690,-14.38,20241129,7360,1.09,20250203,0.00,N,415640,0,8256 억,,126700,N,N,696,N,00,N
20250212,121213,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7460,-20,5,-0.27,352058750,47274,110.08,7510,7510,7430,9720,5240,7480,7447.20,0.10,0,21,7613,7546,7493,7426,7373,7520,7400,8256,2240,0,5230,10,1,122545548,9142,0.00,0.00,12,0.04,0.00,0.00,8690,20241129,-14.15,7360,20250203,1.36,7980,-6.52,20250109,7360,1.36,20250203,8690,-14.15,20241129,7360,1.36,20250203,0.00,N,415640,0,8256 억,,126700,N,N,696,N,00,N
20250212,111211,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7450,-30,5,-0.40,218577590,29352,68.35,7510,7510,7430,9720,5240,7480,7446.77,0.10,0,426,7613,7546,7493,7426,7373,7520,7400,8256,2240,0,5230,10,1,122545548,9130,0.00,0.00,12,0.02,0.00,0.00,8690,20241129,-14.27,7360,20250203,1.22,7980,-6.64,20250109,7360,1.22,20250203,8690,-14.27,20241129,7360,1.22,20250203,0.00,N,415640,0,8256 억,,126700,N,N,696,N,00,N
20250212,101206,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7450,-30,5,-0.40,80148860,10761,25.06,7510,7510,7440,9720,5240,7480,7448.09,0.10,0,1138,7613,7546,7493,7426,7373,7520,7400,8256,2240,0,5230,10,1,122545548,9130,0.00,0.00,12,0.01,0.00,0.00,8690,20241129,-14.27,7360,20250203,1.22,7980,-6.64,20250109,7360,1.22,20250203,8690,-14.27,20241129,7360,1.22,20250203,0.00,N,415640,0,8256 억,,126700,N,N,696,N,00,N
20250212,091125,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7450,-30,5,-0.40,2958610,397,0.92,7510,7510,7450,9720,5240,7480,7452.42,0.10,0,22,7613,7546,7493,7426,7373,7520,7400,8256,2240,0,5230,10,1,122545548,9130,0.00,0.00,12,0.00,0.00,0.00,8690,20241129,-14.27,7360,20250203,1.22,7980,-6.64,20250109,7360,1.22,20250203,8690,-14.27,20241129,7360,1.22,20250203,0.00,N,415640,0,8256 억,,126700,N,N,696,N,00,N
20250211,161217,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7480,-40,5,-0.53,321090220,42945,93.22,7560,7560,7440,9770,5270,7520,7476.78,0.10,0,1148,7686,7602,7546,7462,7406,7575,7435,8256,2250,0,5260,10,1,122545548,9166,0.00,0.00,12,0.04,0.00,0.00,8690,20241129,-13.92,7360,20250203,1.63,7980,-6.27,20250109,7360,1.63,20250203,8690,-13.92,20241129,7360,1.63,20250203,0.00,N,415640,0,8256 억,,125862,N,N,696,N,00,N
20250211,151218,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7440,-80,5,-1.06,297519420,39788,86.37,7560,7560,7440,9770,5270,7520,7477.62,0.10,0,1146,7686,7602,7546,7462,7406,7575,7435,8256,2250,0,5260,10,1,122545548,9117,0.00,0.00,12,0.03,0.00,0.00,8690,20241129,-14.38,7360,20250203,1.09,7980,-6.77,20250109,7360,1.09,20250203,8690,-14.38,20241129,7360,1.09,20250203,0.00,N,415640,0,8256 억,,125862,N,N,0,N,00,N
20250211,141216,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7450,-70,5,-0.93,244693860,32696,70.98,7560,7560,7440,9770,5270,7520,7483.91,0.10,0,-21,7686,7602,7546,7462,7406,7575,7435,8256,2250,0,5260,10,1,122545548,9130,0.00,0.00,12,0.03,0.00,0.00,8690,20241129,-14.27,7360,20250203,1.22,7980,-6.64,20250109,7360,1.22,20250203,8690,-14.27,20241129,7360,1.22,20250203,0.00,N,415640,0,8256 억,,125862,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 20250212 161214 57 100.00 KOSPI 인프라투용 N N N N N 7450 -30 5 -0.40 714897210 96077 223.72 7510 7510 7420 9720 5240 7480 7440.88 0.10 0 336 7613 7546 7493 7426 7373 7520 7400 8256 2240 0 5230 10 1 122545548 9130 0.00 0.00 12 0.08 0.00 0.00 8690 20241129 -14.27 7360 20250203 1.22 7980 -6.64 20250109 7360 1.22 20250203 8690 -14.27 20241129 7360 1.22 20250203 0.00 N 415640 0 8256 억 126700 N N 696 N 00 N
3 20250212 151213 57 100.00 KOSPI 인프라투용 N N N N N 7440 -40 5 -0.53 702743850 94443 219.92 7510 7510 7420 9720 5240 7480 7440.93 0.10 0 579 7613 7546 7493 7426 7373 7520 7400 8256 2240 0 5230 10 1 122545548 9117 0.00 0.00 12 0.08 0.00 0.00 8690 20241129 -14.38 7360 20250203 1.09 7980 -6.77 20250109 7360 1.09 20250203 8690 -14.38 20241129 7360 1.09 20250203 0.00 N 415640 0 8256 억 126700 N N 696 N 00 N
4 20250212 141214 57 100.00 KOSPI 인프라투용 N N N N N 7440 -40 5 -0.53 554763430 74524 173.53 7510 7510 7430 9720 5240 7480 7444.09 0.10 0 906 7613 7546 7493 7426 7373 7520 7400 8256 2240 0 5230 10 1 122545548 9117 0.00 0.00 12 0.06 0.00 0.00 8690 20241129 -14.38 7360 20250203 1.09 7980 -6.77 20250109 7360 1.09 20250203 8690 -14.38 20241129 7360 1.09 20250203 0.00 N 415640 0 8256 억 126700 N N 696 N 00 N
5 20250212 131218 57 100.00 KOSPI 인프라투용 N N N N N 7440 -40 5 -0.53 428362790 57519 133.94 7510 7510 7430 9720 5240 7480 7447.33 0.10 0 -16 7613 7546 7493 7426 7373 7520 7400 8256 2240 0 5230 10 1 122545548 9117 0.00 0.00 12 0.05 0.00 0.00 8690 20241129 -14.38 7360 20250203 1.09 7980 -6.77 20250109 7360 1.09 20250203 8690 -14.38 20241129 7360 1.09 20250203 0.00 N 415640 0 8256 억 126700 N N 696 N 00 N
6 20250212 121213 57 100.00 KOSPI 인프라투용 N N N N N 7460 -20 5 -0.27 352058750 47274 110.08 7510 7510 7430 9720 5240 7480 7447.20 0.10 0 21 7613 7546 7493 7426 7373 7520 7400 8256 2240 0 5230 10 1 122545548 9142 0.00 0.00 12 0.04 0.00 0.00 8690 20241129 -14.15 7360 20250203 1.36 7980 -6.52 20250109 7360 1.36 20250203 8690 -14.15 20241129 7360 1.36 20250203 0.00 N 415640 0 8256 억 126700 N N 696 N 00 N
7 20250212 111211 57 100.00 KOSPI 인프라투용 N N N N N 7450 -30 5 -0.40 218577590 29352 68.35 7510 7510 7430 9720 5240 7480 7446.77 0.10 0 426 7613 7546 7493 7426 7373 7520 7400 8256 2240 0 5230 10 1 122545548 9130 0.00 0.00 12 0.02 0.00 0.00 8690 20241129 -14.27 7360 20250203 1.22 7980 -6.64 20250109 7360 1.22 20250203 8690 -14.27 20241129 7360 1.22 20250203 0.00 N 415640 0 8256 억 126700 N N 696 N 00 N
8 20250212 101206 57 100.00 KOSPI 인프라투용 N N N N N 7450 -30 5 -0.40 80148860 10761 25.06 7510 7510 7440 9720 5240 7480 7448.09 0.10 0 1138 7613 7546 7493 7426 7373 7520 7400 8256 2240 0 5230 10 1 122545548 9130 0.00 0.00 12 0.01 0.00 0.00 8690 20241129 -14.27 7360 20250203 1.22 7980 -6.64 20250109 7360 1.22 20250203 8690 -14.27 20241129 7360 1.22 20250203 0.00 N 415640 0 8256 억 126700 N N 696 N 00 N
9 20250212 091125 57 100.00 KOSPI 인프라투용 N N N N N 7450 -30 5 -0.40 2958610 397 0.92 7510 7510 7450 9720 5240 7480 7452.42 0.10 0 22 7613 7546 7493 7426 7373 7520 7400 8256 2240 0 5230 10 1 122545548 9130 0.00 0.00 12 0.00 0.00 0.00 8690 20241129 -14.27 7360 20250203 1.22 7980 -6.64 20250109 7360 1.22 20250203 8690 -14.27 20241129 7360 1.22 20250203 0.00 N 415640 0 8256 억 126700 N N 696 N 00 N
10 20250211 161217 57 100.00 KOSPI 인프라투용 N N N N N 7480 -40 5 -0.53 321090220 42945 93.22 7560 7560 7440 9770 5270 7520 7476.78 0.10 0 1148 7686 7602 7546 7462 7406 7575 7435 8256 2250 0 5260 10 1 122545548 9166 0.00 0.00 12 0.04 0.00 0.00 8690 20241129 -13.92 7360 20250203 1.63 7980 -6.27 20250109 7360 1.63 20250203 8690 -13.92 20241129 7360 1.63 20250203 0.00 N 415640 0 8256 억 125862 N N 696 N 00 N
11 20250211 151218 57 100.00 KOSPI 인프라투용 N N N N N 7440 -80 5 -1.06 297519420 39788 86.37 7560 7560 7440 9770 5270 7520 7477.62 0.10 0 1146 7686 7602 7546 7462 7406 7575 7435 8256 2250 0 5260 10 1 122545548 9117 0.00 0.00 12 0.03 0.00 0.00 8690 20241129 -14.38 7360 20250203 1.09 7980 -6.77 20250109 7360 1.09 20250203 8690 -14.38 20241129 7360 1.09 20250203 0.00 N 415640 0 8256 억 125862 N N 0 N 00 N
12 20250211 141216 57 100.00 KOSPI 인프라투용 N N N N N 7450 -70 5 -0.93 244693860 32696 70.98 7560 7560 7440 9770 5270 7520 7483.91 0.10 0 -21 7686 7602 7546 7462 7406 7575 7435 8256 2250 0 5260 10 1 122545548 9130 0.00 0.00 12 0.03 0.00 0.00 8690 20241129 -14.27 7360 20250203 1.22 7980 -6.64 20250109 7360 1.22 20250203 8690 -14.27 20241129 7360 1.22 20250203 0.00 N 415640 0 8256 억 125862 N N 0 N 00 N