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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 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
20250512,161137,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7830,60,2,0.77,403211980,51774,330.42,7770,7850,7750,10100,5440,7770,7787.92,0.08,0,7750,7830,7800,7750,7720,7670,7815,7735,8256,2330,0,6060,10,1,122545548,9595,0.00,0.00,12,0.04,0.00,0.00,8690,20241129,-9.90,7070,20250311,10.75,7980,-1.88,20250109,7070,10.75,20250311,8690,-9.90,20241129,7070,10.75,20250311,0.00,Y,415640,0,8256 억,,95650,N,N,1250,N,00,N
20250512,151150,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7780,10,2,0.13,396010420,50853,324.55,7770,7850,7750,10100,5440,7770,7787.36,0.08,0,8053,7830,7800,7750,7720,7670,7815,7735,8256,2330,0,6060,10,1,122545548,9534,0.00,0.00,12,0.04,0.00,0.00,8690,20241129,-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,,95650,N,N,0,N,00,N
20250512,141149,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7770,0,3,0.00,329092780,42230,269.51,7770,7850,7750,10100,5440,7770,7792.87,0.08,0,6740,7830,7800,7750,7720,7670,7815,7735,8256,2330,0,6060,10,1,122545548,9522,0.00,0.00,12,0.03,0.00,0.00,8690,20241129,-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,,95650,N,N,0,N,00,N
20250512,131147,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7810,40,2,0.51,209684970,26924,171.83,7770,7820,7750,10100,5440,7770,7788.03,0.08,0,7767,7830,7800,7750,7720,7670,7815,7735,8256,2330,0,6060,10,1,122545548,9571,0.00,0.00,12,0.02,0.00,0.00,8690,20241129,-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,,95650,N,N,0,N,00,N
20250512,121148,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7780,10,2,0.13,157591040,20241,129.18,7770,7800,7750,10100,5440,7770,7785.73,0.08,0,7470,7830,7800,7750,7720,7670,7815,7735,8256,2330,0,6060,10,1,122545548,9534,0.00,0.00,12,0.02,0.00,0.00,8690,20241129,-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,,95650,N,N,0,N,00,N
20250512,111147,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7800,30,2,0.39,107385735,13794,88.03,7770,7800,7750,10100,5440,7770,7784.96,0.08,0,5963,7830,7800,7750,7720,7670,7815,7735,8256,2330,0,6060,10,1,122545548,9559,0.00,0.00,12,0.01,0.00,0.00,8690,20241129,-10.24,7070,20250311,10.33,7980,-2.26,20250109,7070,10.33,20250311,8690,-10.24,20241129,7070,10.33,20250311,0.00,Y,415640,0,8256 억,,95650,N,N,0,N,00,N
20250512,101144,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7780,10,2,0.13,59883155,7697,49.12,7770,7800,7750,10100,5440,7770,7780.06,0.08,0,1948,7830,7800,7750,7720,7670,7815,7735,8256,2330,0,6060,10,1,122545548,9534,0.00,0.00,12,0.01,0.00,0.00,8690,20241129,-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,,95650,N,N,0,N,00,N
20250512,091147,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7770,0,3,0.00,4036160,519,3.31,7770,7780,7770,10100,5440,7770,7776.80,0.08,0,-41,7830,7800,7750,7720,7670,7815,7735,8256,2330,0,6060,10,1,122545548,9522,0.00,0.00,12,0.00,0.00,0.00,8690,20241129,-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,,95650,N,N,0,N,00,N
20250509,161137,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7770,20,2,0.26,121342075,15669,44.64,7730,7780,7700,10070,5430,7750,7744.09,0.08,0,-3089,7883,7816,7733,7666,7583,7775,7625,8256,2320,0,6040,10,1,122545548,9522,0.00,0.00,12,0.01,0.00,0.00,8690,20241129,-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,,97811,N,N,0,N,00,N
20250509,151150,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7760,10,2,0.13,108182735,13975,39.82,7730,7780,7700,10070,5430,7750,7741.16,0.08,0,-3085,7883,7816,7733,7666,7583,7775,7625,8256,2320,0,6040,10,1,122545548,9510,0.00,0.00,12,0.01,0.00,0.00,8690,20241129,-10.70,7070,20250311,9.76,7980,-2.76,20250109,7070,9.76,20250311,8690,-10.70,20241129,7070,9.76,20250311,0.00,Y,415640,0,8256 억,,97811,N,N,0,N,00,N
20250509,141145,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7750,0,3,0.00,95447260,12330,35.13,7730,7780,7700,10070,5430,7750,7741.06,0.08,0,-2682,7883,7816,7733,7666,7583,7775,7625,8256,2320,0,6040,10,1,122545548,9497,0.00,0.00,12,0.01,0.00,0.00,8690,20241129,-10.82,7070,20250311,9.62,7980,-2.88,20250109,7070,9.62,20250311,8690,-10.82,20241129,7070,9.62,20250311,0.00,Y,415640,0,8256 억,,97811,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 20250512 161137 57 100.00 KOSPI 인프라투용 N N N N N 7830 60 2 0.77 403211980 51774 330.42 7770 7850 7750 10100 5440 7770 7787.92 0.08 0 7750 7830 7800 7750 7720 7670 7815 7735 8256 2330 0 6060 10 1 122545548 9595 0.00 0.00 12 0.04 0.00 0.00 8690 20241129 -9.90 7070 20250311 10.75 7980 -1.88 20250109 7070 10.75 20250311 8690 -9.90 20241129 7070 10.75 20250311 0.00 Y 415640 0 8256 억 95650 N N 1250 N 00 N
3 20250512 151150 57 100.00 KOSPI 인프라투용 N N N N N 7780 10 2 0.13 396010420 50853 324.55 7770 7850 7750 10100 5440 7770 7787.36 0.08 0 8053 7830 7800 7750 7720 7670 7815 7735 8256 2330 0 6060 10 1 122545548 9534 0.00 0.00 12 0.04 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 95650 N N 0 N 00 N
4 20250512 141149 57 100.00 KOSPI 인프라투용 N N N N N 7770 0 3 0.00 329092780 42230 269.51 7770 7850 7750 10100 5440 7770 7792.87 0.08 0 6740 7830 7800 7750 7720 7670 7815 7735 8256 2330 0 6060 10 1 122545548 9522 0.00 0.00 12 0.03 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 95650 N N 0 N 00 N
5 20250512 131147 57 100.00 KOSPI 인프라투용 N N N N N 7810 40 2 0.51 209684970 26924 171.83 7770 7820 7750 10100 5440 7770 7788.03 0.08 0 7767 7830 7800 7750 7720 7670 7815 7735 8256 2330 0 6060 10 1 122545548 9571 0.00 0.00 12 0.02 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 95650 N N 0 N 00 N
6 20250512 121148 57 100.00 KOSPI 인프라투용 N N N N N 7780 10 2 0.13 157591040 20241 129.18 7770 7800 7750 10100 5440 7770 7785.73 0.08 0 7470 7830 7800 7750 7720 7670 7815 7735 8256 2330 0 6060 10 1 122545548 9534 0.00 0.00 12 0.02 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 95650 N N 0 N 00 N
7 20250512 111147 57 100.00 KOSPI 인프라투용 N N N N N 7800 30 2 0.39 107385735 13794 88.03 7770 7800 7750 10100 5440 7770 7784.96 0.08 0 5963 7830 7800 7750 7720 7670 7815 7735 8256 2330 0 6060 10 1 122545548 9559 0.00 0.00 12 0.01 0.00 0.00 8690 20241129 -10.24 7070 20250311 10.33 7980 -2.26 20250109 7070 10.33 20250311 8690 -10.24 20241129 7070 10.33 20250311 0.00 Y 415640 0 8256 억 95650 N N 0 N 00 N
8 20250512 101144 57 100.00 KOSPI 인프라투용 N N N N N 7780 10 2 0.13 59883155 7697 49.12 7770 7800 7750 10100 5440 7770 7780.06 0.08 0 1948 7830 7800 7750 7720 7670 7815 7735 8256 2330 0 6060 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 95650 N N 0 N 00 N
9 20250512 091147 57 100.00 KOSPI 인프라투용 N N N N N 7770 0 3 0.00 4036160 519 3.31 7770 7780 7770 10100 5440 7770 7776.80 0.08 0 -41 7830 7800 7750 7720 7670 7815 7735 8256 2330 0 6060 10 1 122545548 9522 0.00 0.00 12 0.00 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 95650 N N 0 N 00 N
10 20250509 161137 57 100.00 KOSPI 인프라투용 N N N N N 7770 20 2 0.26 121342075 15669 44.64 7730 7780 7700 10070 5430 7750 7744.09 0.08 0 -3089 7883 7816 7733 7666 7583 7775 7625 8256 2320 0 6040 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 97811 N N 0 N 00 N
11 20250509 151150 57 100.00 KOSPI 인프라투용 N N N N N 7760 10 2 0.13 108182735 13975 39.82 7730 7780 7700 10070 5430 7750 7741.16 0.08 0 -3085 7883 7816 7733 7666 7583 7775 7625 8256 2320 0 6040 10 1 122545548 9510 0.00 0.00 12 0.01 0.00 0.00 8690 20241129 -10.70 7070 20250311 9.76 7980 -2.76 20250109 7070 9.76 20250311 8690 -10.70 20241129 7070 9.76 20250311 0.00 Y 415640 0 8256 억 97811 N N 0 N 00 N
12 20250509 141145 57 100.00 KOSPI 인프라투용 N N N N N 7750 0 3 0.00 95447260 12330 35.13 7730 7780 7700 10070 5430 7750 7741.06 0.08 0 -2682 7883 7816 7733 7666 7583 7775 7625 8256 2320 0 6040 10 1 122545548 9497 0.00 0.00 12 0.01 0.00 0.00 8690 20241129 -10.82 7070 20250311 9.62 7980 -2.88 20250109 7070 9.62 20250311 8690 -10.82 20241129 7070 9.62 20250311 0.00 Y 415640 0 8256 억 97811 N N 0 N 00 N