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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
415640/price/prices-20250501.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
20250516,161020,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7820,0,3,0.00,108355595,13896,73.51,7850,7850,7770,10160,5480,7820,7797.61,0.09,0,-2095,7860,7840,7810,7790,7760,7825,7775,8256,2340,0,6090,10,1,122545548,9583,0.00,0.00,12,0.01,0.00,0.00,8690,20241129,-10.01,7070,20250311,10.61,7980,-2.01,20250109,7070,10.61,20250311,8690,-10.01,20241129,7070,10.61,20250311,0.00,Y,415640,0,8256 억,,104874,N,N,0,N,00,N
20250516,151039,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7810,-10,5,-0.13,73510005,9438,49.93,7850,7850,7770,10160,5480,7820,7788.73,0.09,0,-990,7860,7840,7810,7790,7760,7825,7775,8256,2340,0,6090,10,1,122545548,9571,0.00,0.00,12,0.01,0.00,0.00,8690,20241129,-10.13,7070,20250311,10.47,7980,-2.13,20250109,7070,10.47,20250311,8690,-10.13,20241129,7070,10.47,20250311,0.00,Y,415640,0,8256 억,,104874,N,N,0,N,00,N
20250516,141034,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7780,-40,5,-0.51,68147145,8750,46.29,7850,7850,7770,10160,5480,7820,7788.25,0.09,0,-683,7860,7840,7810,7790,7760,7825,7775,8256,2340,0,6090,10,1,122545548,9534,0.00,0.00,12,0.01,0.00,0.00,8690,20241129,-10.47,7070,20250311,10.04,7980,-2.51,20250109,7070,10.04,20250311,8690,-10.47,20241129,7070,10.04,20250311,0.00,Y,415640,0,8256 억,,104874,N,N,0,N,00,N
20250516,131030,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7770,-50,5,-0.64,54423595,6985,36.95,7850,7850,7770,10160,5480,7820,7791.50,0.09,0,-372,7860,7840,7810,7790,7760,7825,7775,8256,2340,0,6090,10,1,122545548,9522,0.00,0.00,12,0.01,0.00,0.00,8690,20241129,-10.59,7070,20250311,9.90,7980,-2.63,20250109,7070,9.90,20250311,8690,-10.59,20241129,7070,9.90,20250311,0.00,Y,415640,0,8256 억,,104874,N,N,0,N,00,N
20250516,121033,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7770,-50,5,-0.64,48091845,6171,32.65,7850,7850,7770,10160,5480,7820,7793.20,0.09,0,-241,7860,7840,7810,7790,7760,7825,7775,8256,2340,0,6090,10,1,122545548,9522,0.00,0.00,12,0.01,0.00,0.00,8690,20241129,-10.59,7070,20250311,9.90,7980,-2.63,20250109,7070,9.90,20250311,8690,-10.59,20241129,7070,9.90,20250311,0.00,Y,415640,0,8256 억,,104874,N,N,0,N,00,N
20250516,110951,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7790,-30,5,-0.38,29021375,3720,19.68,7850,7850,7790,10160,5480,7820,7801.44,0.09,0,-394,7860,7840,7810,7790,7760,7825,7775,8256,2340,0,6090,10,1,122545548,9546,0.00,0.00,12,0.00,0.00,0.00,8690,20241129,-10.36,7070,20250311,10.18,7980,-2.38,20250109,7070,10.18,20250311,8690,-10.36,20241129,7070,10.18,20250311,0.00,Y,415640,0,8256 억,,104874,N,N,0,N,00,N
20250516,101017,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7810,-10,5,-0.13,16572675,2124,11.24,7850,7850,7800,10160,5480,7820,7802.58,0.09,0,-46,7860,7840,7810,7790,7760,7825,7775,8256,2340,0,6090,10,1,122545548,9571,0.00,0.00,12,0.00,0.00,0.00,8690,20241129,-10.13,7070,20250311,10.47,7980,-2.13,20250109,7070,10.47,20250311,8690,-10.13,20241129,7070,10.47,20250311,0.00,Y,415640,0,8256 억,,104874,N,N,0,N,00,N
20250516,091037,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7840,20,2,0.26,125550,16,0.08,7850,7850,7810,10160,5480,7820,7846.88,0.09,0,0,7860,7840,7810,7790,7760,7825,7775,8256,2340,0,6090,10,1,122545548,9608,0.00,0.00,12,0.00,0.00,0.00,8690,20241129,-9.78,7070,20250311,10.89,7980,-1.75,20250109,7070,10.89,20250311,8690,-9.78,20241129,7070,10.89,20250311,0.00,Y,415640,0,8256 억,,104874,N,N,0,N,00,N
20250515,161152,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7820,10,2,0.13,147581070,18903,40.36,7830,7830,7780,10150,5470,7810,7807.28,0.09,0,-1627,7890,7850,7790,7750,7690,7820,7720,8256,2340,0,6090,10,1,122545548,9583,0.00,0.00,12,0.02,0.00,0.00,8690,20241129,-10.01,7070,20250311,10.61,7980,-2.01,20250109,7070,10.61,20250311,8690,-10.01,20241129,7070,10.61,20250311,0.00,Y,415640,0,8256 억,,106313,N,N,1,N,00,N
20250515,151208,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7820,10,2,0.13,134726070,17259,36.85,7830,7830,7780,10150,5470,7810,7806.13,0.09,0,-2023,7890,7850,7790,7750,7690,7820,7720,8256,2340,0,6090,10,1,122545548,9583,0.00,0.00,12,0.01,0.00,0.00,8690,20241129,-10.01,7070,20250311,10.61,7980,-2.01,20250109,7070,10.61,20250311,8690,-10.01,20241129,7070,10.61,20250311,0.00,Y,415640,0,8256 억,,106313,N,N,1,N,00,N
20250515,141209,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7820,10,2,0.13,118312710,15158,32.36,7830,7830,7780,10150,5470,7810,7805.30,0.09,0,-2062,7890,7850,7790,7750,7690,7820,7720,8256,2340,0,6090,10,1,122545548,9583,0.00,0.00,12,0.01,0.00,0.00,8690,20241129,-10.01,7070,20250311,10.61,7980,-2.01,20250109,7070,10.61,20250311,8690,-10.01,20241129,7070,10.61,20250311,0.00,Y,415640,0,8256 억,,106313,N,N,1,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 20250516 161020 57 100.00 KOSPI 인프라투용 N N N N N 7820 0 3 0.00 108355595 13896 73.51 7850 7850 7770 10160 5480 7820 7797.61 0.09 0 -2095 7860 7840 7810 7790 7760 7825 7775 8256 2340 0 6090 10 1 122545548 9583 0.00 0.00 12 0.01 0.00 0.00 8690 20241129 -10.01 7070 20250311 10.61 7980 -2.01 20250109 7070 10.61 20250311 8690 -10.01 20241129 7070 10.61 20250311 0.00 Y 415640 0 8256 억 104874 N N 0 N 00 N
3 20250516 151039 57 100.00 KOSPI 인프라투용 N N N N N 7810 -10 5 -0.13 73510005 9438 49.93 7850 7850 7770 10160 5480 7820 7788.73 0.09 0 -990 7860 7840 7810 7790 7760 7825 7775 8256 2340 0 6090 10 1 122545548 9571 0.00 0.00 12 0.01 0.00 0.00 8690 20241129 -10.13 7070 20250311 10.47 7980 -2.13 20250109 7070 10.47 20250311 8690 -10.13 20241129 7070 10.47 20250311 0.00 Y 415640 0 8256 억 104874 N N 0 N 00 N
4 20250516 141034 57 100.00 KOSPI 인프라투용 N N N N N 7780 -40 5 -0.51 68147145 8750 46.29 7850 7850 7770 10160 5480 7820 7788.25 0.09 0 -683 7860 7840 7810 7790 7760 7825 7775 8256 2340 0 6090 10 1 122545548 9534 0.00 0.00 12 0.01 0.00 0.00 8690 20241129 -10.47 7070 20250311 10.04 7980 -2.51 20250109 7070 10.04 20250311 8690 -10.47 20241129 7070 10.04 20250311 0.00 Y 415640 0 8256 억 104874 N N 0 N 00 N
5 20250516 131030 57 100.00 KOSPI 인프라투용 N N N N N 7770 -50 5 -0.64 54423595 6985 36.95 7850 7850 7770 10160 5480 7820 7791.50 0.09 0 -372 7860 7840 7810 7790 7760 7825 7775 8256 2340 0 6090 10 1 122545548 9522 0.00 0.00 12 0.01 0.00 0.00 8690 20241129 -10.59 7070 20250311 9.90 7980 -2.63 20250109 7070 9.90 20250311 8690 -10.59 20241129 7070 9.90 20250311 0.00 Y 415640 0 8256 억 104874 N N 0 N 00 N
6 20250516 121033 57 100.00 KOSPI 인프라투용 N N N N N 7770 -50 5 -0.64 48091845 6171 32.65 7850 7850 7770 10160 5480 7820 7793.20 0.09 0 -241 7860 7840 7810 7790 7760 7825 7775 8256 2340 0 6090 10 1 122545548 9522 0.00 0.00 12 0.01 0.00 0.00 8690 20241129 -10.59 7070 20250311 9.90 7980 -2.63 20250109 7070 9.90 20250311 8690 -10.59 20241129 7070 9.90 20250311 0.00 Y 415640 0 8256 억 104874 N N 0 N 00 N
7 20250516 110951 57 100.00 KOSPI 인프라투용 N N N N N 7790 -30 5 -0.38 29021375 3720 19.68 7850 7850 7790 10160 5480 7820 7801.44 0.09 0 -394 7860 7840 7810 7790 7760 7825 7775 8256 2340 0 6090 10 1 122545548 9546 0.00 0.00 12 0.00 0.00 0.00 8690 20241129 -10.36 7070 20250311 10.18 7980 -2.38 20250109 7070 10.18 20250311 8690 -10.36 20241129 7070 10.18 20250311 0.00 Y 415640 0 8256 억 104874 N N 0 N 00 N
8 20250516 101017 57 100.00 KOSPI 인프라투용 N N N N N 7810 -10 5 -0.13 16572675 2124 11.24 7850 7850 7800 10160 5480 7820 7802.58 0.09 0 -46 7860 7840 7810 7790 7760 7825 7775 8256 2340 0 6090 10 1 122545548 9571 0.00 0.00 12 0.00 0.00 0.00 8690 20241129 -10.13 7070 20250311 10.47 7980 -2.13 20250109 7070 10.47 20250311 8690 -10.13 20241129 7070 10.47 20250311 0.00 Y 415640 0 8256 억 104874 N N 0 N 00 N
9 20250516 091037 57 100.00 KOSPI 인프라투용 N N N N N 7840 20 2 0.26 125550 16 0.08 7850 7850 7810 10160 5480 7820 7846.88 0.09 0 0 7860 7840 7810 7790 7760 7825 7775 8256 2340 0 6090 10 1 122545548 9608 0.00 0.00 12 0.00 0.00 0.00 8690 20241129 -9.78 7070 20250311 10.89 7980 -1.75 20250109 7070 10.89 20250311 8690 -9.78 20241129 7070 10.89 20250311 0.00 Y 415640 0 8256 억 104874 N N 0 N 00 N
10 20250515 161152 57 100.00 KOSPI 인프라투용 N N N N N 7820 10 2 0.13 147581070 18903 40.36 7830 7830 7780 10150 5470 7810 7807.28 0.09 0 -1627 7890 7850 7790 7750 7690 7820 7720 8256 2340 0 6090 10 1 122545548 9583 0.00 0.00 12 0.02 0.00 0.00 8690 20241129 -10.01 7070 20250311 10.61 7980 -2.01 20250109 7070 10.61 20250311 8690 -10.01 20241129 7070 10.61 20250311 0.00 Y 415640 0 8256 억 106313 N N 1 N 00 N
11 20250515 151208 57 100.00 KOSPI 인프라투용 N N N N N 7820 10 2 0.13 134726070 17259 36.85 7830 7830 7780 10150 5470 7810 7806.13 0.09 0 -2023 7890 7850 7790 7750 7690 7820 7720 8256 2340 0 6090 10 1 122545548 9583 0.00 0.00 12 0.01 0.00 0.00 8690 20241129 -10.01 7070 20250311 10.61 7980 -2.01 20250109 7070 10.61 20250311 8690 -10.01 20241129 7070 10.61 20250311 0.00 Y 415640 0 8256 억 106313 N N 1 N 00 N
12 20250515 141209 57 100.00 KOSPI 인프라투용 N N N N N 7820 10 2 0.13 118312710 15158 32.36 7830 7830 7780 10150 5470 7810 7805.30 0.09 0 -2062 7890 7850 7790 7750 7690 7820 7720 8256 2340 0 6090 10 1 122545548 9583 0.00 0.00 12 0.01 0.00 0.00 8690 20241129 -10.01 7070 20250311 10.61 7980 -2.01 20250109 7070 10.61 20250311 8690 -10.01 20241129 7070 10.61 20250311 0.00 Y 415640 0 8256 억 106313 N N 1 N 00 N