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

Update 2025-08-06 3223 top30,price

Browse Source
This commit is contained in:
ened
2025-08-06 18:02:06 +09:00
parent 633d25755c
commit c1f51dcb72
3223 changed files with 42315 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
415640/price/prices-20250801.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250806,160943,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,8180,-10,5,-0.12,174239035,21200,54.27,8190,8300,8180,10640,5740,8190,8218.82,0.32,0,1551,8356,8272,8216,8132,8076,8315,8175,8256,2450,0,6380,10,1,122545548,10024,0.00,0.00,12,0.02,0.00,0.00,8690,20241129,-5.87,7070,20250311,15.70,8450,-3.20,20250626,7070,15.70,20250311,8690,-5.87,20241129,7070,15.70,20250311,0.00,Y,415640,0,8256 억,,389295,N,N,6092,N,00,N
20250806,151000,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,8250,60,2,0.73,130440575,15846,40.57,8190,8300,8190,10640,5740,8190,8231.77,0.32,0,1250,8356,8272,8216,8132,8076,8315,8175,8256,2450,0,6380,10,1,122545548,10110,0.00,0.00,12,0.01,0.00,0.00,8690,20241129,-5.06,7070,20250311,16.69,8450,-2.37,20250626,7070,16.69,20250311,8690,-5.06,20241129,7070,16.69,20250311,0.00,Y,415640,0,8256 억,,389295,N,N,8374,N,00,N
20250806,141002,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,8250,60,2,0.73,74478835,9056,23.18,8190,8260,8190,10640,5740,8190,8224.25,0.32,0,1063,8356,8272,8216,8132,8076,8315,8175,8256,2450,0,6380,10,1,122545548,10110,0.00,0.00,12,0.01,0.00,0.00,8690,20241129,-5.06,7070,20250311,16.69,8450,-2.37,20250626,7070,16.69,20250311,8690,-5.06,20241129,7070,16.69,20250311,0.00,Y,415640,0,8256 억,,389295,N,N,8374,N,00,N
20250806,130957,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,8240,50,2,0.61,60838445,7401,18.95,8190,8250,8190,10640,5740,8190,8220.30,0.32,0,1711,8356,8272,8216,8132,8076,8315,8175,8256,2450,0,6380,10,1,122545548,10098,0.00,0.00,12,0.01,0.00,0.00,8690,20241129,-5.18,7070,20250311,16.55,8450,-2.49,20250626,7070,16.55,20250311,8690,-5.18,20241129,7070,16.55,20250311,0.00,Y,415640,0,8256 억,,389295,N,N,8374,N,00,N
20250806,120953,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,8220,30,2,0.37,47377370,5767,14.76,8190,8250,8190,10640,5740,8190,8215.25,0.32,0,1859,8356,8272,8216,8132,8076,8315,8175,8256,2450,0,6380,10,1,122545548,10073,0.00,0.00,12,0.00,0.00,0.00,8690,20241129,-5.41,7070,20250311,16.27,8450,-2.72,20250626,7070,16.27,20250311,8690,-5.41,20241129,7070,16.27,20250311,0.00,Y,415640,0,8256 억,,389295,N,N,8374,N,00,N
20250806,111001,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,8220,30,2,0.37,45824835,5578,14.28,8190,8250,8190,10640,5740,8190,8215.28,0.32,0,2006,8356,8272,8216,8132,8076,8315,8175,8256,2450,0,6380,10,1,122545548,10073,0.00,0.00,12,0.00,0.00,0.00,8690,20241129,-5.41,7070,20250311,16.27,8450,-2.72,20250626,7070,16.27,20250311,8690,-5.41,20241129,7070,16.27,20250311,0.00,Y,415640,0,8256 억,,389295,N,N,8374,N,00,N
20250806,101000,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,8240,50,2,0.61,33616920,4095,10.48,8190,8250,8190,10640,5740,8190,8209.26,0.32,0,2110,8356,8272,8216,8132,8076,8315,8175,8256,2450,0,6380,10,1,122545548,10098,0.00,0.00,12,0.00,0.00,0.00,8690,20241129,-5.18,7070,20250311,16.55,8450,-2.49,20250626,7070,16.55,20250311,8690,-5.18,20241129,7070,16.55,20250311,0.00,Y,415640,0,8256 억,,389295,N,N,8374,N,00,N
20250806,090956,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,8250,60,2,0.73,716190,87,0.22,8190,8250,8190,10640,5740,8190,8232.07,0.32,0,-1,8356,8272,8216,8132,8076,8315,8175,8256,2450,0,6380,10,1,122545548,10110,0.00,0.00,12,0.00,0.00,0.00,8690,20241129,-5.06,7070,20250311,16.69,8450,-2.37,20250626,7070,16.69,20250311,8690,-5.06,20241129,7070,16.69,20250311,0.00,Y,415640,0,8256 억,,389295,N,N,8374,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 20250806 160943 57 100.00 KOSPI 인프라투용 N N N N N 8180 -10 5 -0.12 174239035 21200 54.27 8190 8300 8180 10640 5740 8190 8218.82 0.32 0 1551 8356 8272 8216 8132 8076 8315 8175 8256 2450 0 6380 10 1 122545548 10024 0.00 0.00 12 0.02 0.00 0.00 8690 20241129 -5.87 7070 20250311 15.70 8450 -3.20 20250626 7070 15.70 20250311 8690 -5.87 20241129 7070 15.70 20250311 0.00 Y 415640 0 8256 억 389295 N N 6092 N 00 N
3 20250806 151000 57 100.00 KOSPI 인프라투용 N N N N N 8250 60 2 0.73 130440575 15846 40.57 8190 8300 8190 10640 5740 8190 8231.77 0.32 0 1250 8356 8272 8216 8132 8076 8315 8175 8256 2450 0 6380 10 1 122545548 10110 0.00 0.00 12 0.01 0.00 0.00 8690 20241129 -5.06 7070 20250311 16.69 8450 -2.37 20250626 7070 16.69 20250311 8690 -5.06 20241129 7070 16.69 20250311 0.00 Y 415640 0 8256 억 389295 N N 8374 N 00 N
4 20250806 141002 57 100.00 KOSPI 인프라투용 N N N N N 8250 60 2 0.73 74478835 9056 23.18 8190 8260 8190 10640 5740 8190 8224.25 0.32 0 1063 8356 8272 8216 8132 8076 8315 8175 8256 2450 0 6380 10 1 122545548 10110 0.00 0.00 12 0.01 0.00 0.00 8690 20241129 -5.06 7070 20250311 16.69 8450 -2.37 20250626 7070 16.69 20250311 8690 -5.06 20241129 7070 16.69 20250311 0.00 Y 415640 0 8256 억 389295 N N 8374 N 00 N
5 20250806 130957 57 100.00 KOSPI 인프라투용 N N N N N 8240 50 2 0.61 60838445 7401 18.95 8190 8250 8190 10640 5740 8190 8220.30 0.32 0 1711 8356 8272 8216 8132 8076 8315 8175 8256 2450 0 6380 10 1 122545548 10098 0.00 0.00 12 0.01 0.00 0.00 8690 20241129 -5.18 7070 20250311 16.55 8450 -2.49 20250626 7070 16.55 20250311 8690 -5.18 20241129 7070 16.55 20250311 0.00 Y 415640 0 8256 억 389295 N N 8374 N 00 N
6 20250806 120953 57 100.00 KOSPI 인프라투용 N N N N N 8220 30 2 0.37 47377370 5767 14.76 8190 8250 8190 10640 5740 8190 8215.25 0.32 0 1859 8356 8272 8216 8132 8076 8315 8175 8256 2450 0 6380 10 1 122545548 10073 0.00 0.00 12 0.00 0.00 0.00 8690 20241129 -5.41 7070 20250311 16.27 8450 -2.72 20250626 7070 16.27 20250311 8690 -5.41 20241129 7070 16.27 20250311 0.00 Y 415640 0 8256 억 389295 N N 8374 N 00 N
7 20250806 111001 57 100.00 KOSPI 인프라투용 N N N N N 8220 30 2 0.37 45824835 5578 14.28 8190 8250 8190 10640 5740 8190 8215.28 0.32 0 2006 8356 8272 8216 8132 8076 8315 8175 8256 2450 0 6380 10 1 122545548 10073 0.00 0.00 12 0.00 0.00 0.00 8690 20241129 -5.41 7070 20250311 16.27 8450 -2.72 20250626 7070 16.27 20250311 8690 -5.41 20241129 7070 16.27 20250311 0.00 Y 415640 0 8256 억 389295 N N 8374 N 00 N
8 20250806 101000 57 100.00 KOSPI 인프라투용 N N N N N 8240 50 2 0.61 33616920 4095 10.48 8190 8250 8190 10640 5740 8190 8209.26 0.32 0 2110 8356 8272 8216 8132 8076 8315 8175 8256 2450 0 6380 10 1 122545548 10098 0.00 0.00 12 0.00 0.00 0.00 8690 20241129 -5.18 7070 20250311 16.55 8450 -2.49 20250626 7070 16.55 20250311 8690 -5.18 20241129 7070 16.55 20250311 0.00 Y 415640 0 8256 억 389295 N N 8374 N 00 N
9 20250806 090956 57 100.00 KOSPI 인프라투용 N N N N N 8250 60 2 0.73 716190 87 0.22 8190 8250 8190 10640 5740 8190 8232.07 0.32 0 -1 8356 8272 8216 8132 8076 8315 8175 8256 2450 0 6380 10 1 122545548 10110 0.00 0.00 12 0.00 0.00 0.00 8690 20241129 -5.06 7070 20250311 16.69 8450 -2.37 20250626 7070 16.69 20250311 8690 -5.06 20241129 7070 16.69 20250311 0.00 Y 415640 0 8256 억 389295 N N 8374 N 00 N