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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
088980/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
20250513,160637,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11540,-20,5,-0.17,8013485490,695621,107.95,11560,11560,11500,15020,8100,11560,11519.90,9.17,0,-135667,11606,11582,11536,11512,11466,11595,11525,32972,3460,0,9240,10,1,478921993,55268,0.00,0.00,12,0.15,0.00,0.00,12828,20240524,-10.04,10270,20250109,12.37,11610,-0.60,20250502,10270,12.37,20250109,12850,-10.19,20240524,10270,12.37,20250109,0.00,Y,088980,0,32972 억,,43922449,N,N,44302,N,00,N
20250513,150645,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11530,-30,5,-0.26,7394950550,641994,99.63,11560,11560,11500,15020,8100,11560,11518.72,9.17,0,-130558,11606,11582,11536,11512,11466,11595,11525,32972,3460,0,9240,10,1,478921993,55220,0.00,0.00,12,0.13,0.00,0.00,12828,20240524,-10.12,10270,20250109,12.27,11610,-0.69,20250502,10270,12.27,20250109,12850,-10.27,20240524,10270,12.27,20250109,0.00,Y,088980,0,32972 억,,43922449,N,N,43354,N,00,N
20250513,140647,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11510,-50,5,-0.43,5932721640,514974,79.91,11560,11560,11500,15020,8100,11560,11520.43,9.17,0,-113472,11606,11582,11536,11512,11466,11595,11525,32972,3460,0,9240,10,1,478921993,55124,0.00,0.00,12,0.11,0.00,0.00,12828,20240524,-10.27,10270,20250109,12.07,11610,-0.86,20250502,10270,12.07,20250109,12850,-10.43,20240524,10270,12.07,20250109,0.00,Y,088980,0,32972 억,,43922449,N,N,43354,N,00,N
20250513,130647,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11510,-50,5,-0.43,4526623830,392821,60.96,11560,11560,11510,15020,8100,11560,11523.38,9.17,0,-96979,11606,11582,11536,11512,11466,11595,11525,32972,3460,0,9240,10,1,478921993,55124,0.00,0.00,12,0.08,0.00,0.00,12828,20240524,-10.27,10270,20250109,12.07,11610,-0.86,20250502,10270,12.07,20250109,12850,-10.43,20240524,10270,12.07,20250109,0.00,Y,088980,0,32972 억,,43922449,N,N,43354,N,00,N
20250513,120648,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11520,-40,5,-0.35,3727791835,323446,50.19,11560,11560,11510,15020,8100,11560,11525.24,9.17,0,-85151,11606,11582,11536,11512,11466,11595,11525,32972,3460,0,9240,10,1,478921993,55172,0.00,0.00,12,0.07,0.00,0.00,12828,20240524,-10.20,10270,20250109,12.17,11610,-0.78,20250502,10270,12.17,20250109,12850,-10.35,20240524,10270,12.17,20250109,0.00,Y,088980,0,32972 억,,43922449,N,N,43354,N,00,N
20250513,110648,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11520,-40,5,-0.35,2803752905,243226,37.74,11560,11560,11510,15020,8100,11560,11527.36,9.17,0,-68900,11606,11582,11536,11512,11466,11595,11525,32972,3460,0,9240,10,1,478921993,55172,0.00,0.00,12,0.05,0.00,0.00,12828,20240524,-10.20,10270,20250109,12.17,11610,-0.78,20250502,10270,12.17,20250109,12850,-10.35,20240524,10270,12.17,20250109,0.00,Y,088980,0,32972 억,,43922449,N,N,43354,N,00,N
20250513,100650,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11530,-30,5,-0.26,1564462825,135625,21.05,11560,11560,11510,15020,8100,11560,11535.21,9.17,0,-35207,11606,11582,11536,11512,11466,11595,11525,32972,3460,0,9240,10,1,478921993,55220,0.00,0.00,12,0.03,0.00,0.00,12828,20240524,-10.12,10270,20250109,12.27,11610,-0.69,20250502,10270,12.27,20250109,12850,-10.27,20240524,10270,12.27,20250109,0.00,Y,088980,0,32972 억,,43922449,N,N,43354,N,00,N
20250513,090652,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11550,-10,5,-0.09,218439025,18944,2.94,11560,11560,11510,15020,8100,11560,11530.78,9.17,0,-5807,11606,11582,11536,11512,11466,11595,11525,32972,3460,0,9240,10,1,478921993,55315,0.00,0.00,12,0.00,0.00,0.00,12828,20240524,-9.96,10270,20250109,12.46,11610,-0.52,20250502,10270,12.46,20250109,12850,-10.12,20240524,10270,12.46,20250109,0.00,Y,088980,0,32972 억,,43922449,N,N,43354,N,00,N
20250512,160636,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11560,30,2,0.26,7400443030,642272,120.14,11540,11560,11490,14980,8080,11530,11522.28,9.19,0,-20902,11576,11552,11526,11502,11476,11555,11505,32972,3450,0,9220,10,1,478921993,55363,0.00,0.00,12,0.13,0.00,0.00,12828,20240524,-9.88,10270,20250109,12.56,11610,-0.43,20250502,10270,12.56,20250109,12850,-10.04,20240524,10270,12.56,20250109,0.00,Y,088980,0,32972 억,,43989633,N,N,43354,N,00,N
20250512,150643,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11550,20,2,0.17,6976034125,605543,113.27,11540,11550,11490,14980,8080,11530,11520.30,9.19,0,-31157,11576,11552,11526,11502,11476,11555,11505,32972,3450,0,9220,10,1,478921993,55315,0.00,0.00,12,0.13,0.00,0.00,12828,20240524,-9.96,10270,20250109,12.46,11610,-0.52,20250502,10270,12.46,20250109,12850,-10.12,20240524,10270,12.46,20250109,0.00,Y,088980,0,32972 억,,43989633,N,N,17955,N,00,N
20250512,140641,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11520,-10,5,-0.09,5413407170,470070,87.93,11540,11550,11490,14980,8080,11530,11516.17,9.19,0,-74896,11576,11552,11526,11502,11476,11555,11505,32972,3450,0,9220,10,1,478921993,55172,0.00,0.00,12,0.10,0.00,0.00,12828,20240524,-10.20,10270,20250109,12.17,11610,-0.78,20250502,10270,12.17,20250109,12850,-10.35,20240524,10270,12.17,20250109,0.00,Y,088980,0,32972 억,,43989633,N,N,17955,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 20250513 160637 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11540 -20 5 -0.17 8013485490 695621 107.95 11560 11560 11500 15020 8100 11560 11519.90 9.17 0 -135667 11606 11582 11536 11512 11466 11595 11525 32972 3460 0 9240 10 1 478921993 55268 0.00 0.00 12 0.15 0.00 0.00 12828 20240524 -10.04 10270 20250109 12.37 11610 -0.60 20250502 10270 12.37 20250109 12850 -10.19 20240524 10270 12.37 20250109 0.00 Y 088980 0 32972 억 43922449 N N 44302 N 00 N
3 20250513 150645 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11530 -30 5 -0.26 7394950550 641994 99.63 11560 11560 11500 15020 8100 11560 11518.72 9.17 0 -130558 11606 11582 11536 11512 11466 11595 11525 32972 3460 0 9240 10 1 478921993 55220 0.00 0.00 12 0.13 0.00 0.00 12828 20240524 -10.12 10270 20250109 12.27 11610 -0.69 20250502 10270 12.27 20250109 12850 -10.27 20240524 10270 12.27 20250109 0.00 Y 088980 0 32972 억 43922449 N N 43354 N 00 N
4 20250513 140647 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11510 -50 5 -0.43 5932721640 514974 79.91 11560 11560 11500 15020 8100 11560 11520.43 9.17 0 -113472 11606 11582 11536 11512 11466 11595 11525 32972 3460 0 9240 10 1 478921993 55124 0.00 0.00 12 0.11 0.00 0.00 12828 20240524 -10.27 10270 20250109 12.07 11610 -0.86 20250502 10270 12.07 20250109 12850 -10.43 20240524 10270 12.07 20250109 0.00 Y 088980 0 32972 억 43922449 N N 43354 N 00 N
5 20250513 130647 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11510 -50 5 -0.43 4526623830 392821 60.96 11560 11560 11510 15020 8100 11560 11523.38 9.17 0 -96979 11606 11582 11536 11512 11466 11595 11525 32972 3460 0 9240 10 1 478921993 55124 0.00 0.00 12 0.08 0.00 0.00 12828 20240524 -10.27 10270 20250109 12.07 11610 -0.86 20250502 10270 12.07 20250109 12850 -10.43 20240524 10270 12.07 20250109 0.00 Y 088980 0 32972 억 43922449 N N 43354 N 00 N
6 20250513 120648 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11520 -40 5 -0.35 3727791835 323446 50.19 11560 11560 11510 15020 8100 11560 11525.24 9.17 0 -85151 11606 11582 11536 11512 11466 11595 11525 32972 3460 0 9240 10 1 478921993 55172 0.00 0.00 12 0.07 0.00 0.00 12828 20240524 -10.20 10270 20250109 12.17 11610 -0.78 20250502 10270 12.17 20250109 12850 -10.35 20240524 10270 12.17 20250109 0.00 Y 088980 0 32972 억 43922449 N N 43354 N 00 N
7 20250513 110648 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11520 -40 5 -0.35 2803752905 243226 37.74 11560 11560 11510 15020 8100 11560 11527.36 9.17 0 -68900 11606 11582 11536 11512 11466 11595 11525 32972 3460 0 9240 10 1 478921993 55172 0.00 0.00 12 0.05 0.00 0.00 12828 20240524 -10.20 10270 20250109 12.17 11610 -0.78 20250502 10270 12.17 20250109 12850 -10.35 20240524 10270 12.17 20250109 0.00 Y 088980 0 32972 억 43922449 N N 43354 N 00 N
8 20250513 100650 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11530 -30 5 -0.26 1564462825 135625 21.05 11560 11560 11510 15020 8100 11560 11535.21 9.17 0 -35207 11606 11582 11536 11512 11466 11595 11525 32972 3460 0 9240 10 1 478921993 55220 0.00 0.00 12 0.03 0.00 0.00 12828 20240524 -10.12 10270 20250109 12.27 11610 -0.69 20250502 10270 12.27 20250109 12850 -10.27 20240524 10270 12.27 20250109 0.00 Y 088980 0 32972 억 43922449 N N 43354 N 00 N
9 20250513 090652 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11550 -10 5 -0.09 218439025 18944 2.94 11560 11560 11510 15020 8100 11560 11530.78 9.17 0 -5807 11606 11582 11536 11512 11466 11595 11525 32972 3460 0 9240 10 1 478921993 55315 0.00 0.00 12 0.00 0.00 0.00 12828 20240524 -9.96 10270 20250109 12.46 11610 -0.52 20250502 10270 12.46 20250109 12850 -10.12 20240524 10270 12.46 20250109 0.00 Y 088980 0 32972 억 43922449 N N 43354 N 00 N
10 20250512 160636 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11560 30 2 0.26 7400443030 642272 120.14 11540 11560 11490 14980 8080 11530 11522.28 9.19 0 -20902 11576 11552 11526 11502 11476 11555 11505 32972 3450 0 9220 10 1 478921993 55363 0.00 0.00 12 0.13 0.00 0.00 12828 20240524 -9.88 10270 20250109 12.56 11610 -0.43 20250502 10270 12.56 20250109 12850 -10.04 20240524 10270 12.56 20250109 0.00 Y 088980 0 32972 억 43989633 N N 43354 N 00 N
11 20250512 150643 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11550 20 2 0.17 6976034125 605543 113.27 11540 11550 11490 14980 8080 11530 11520.30 9.19 0 -31157 11576 11552 11526 11502 11476 11555 11505 32972 3450 0 9220 10 1 478921993 55315 0.00 0.00 12 0.13 0.00 0.00 12828 20240524 -9.96 10270 20250109 12.46 11610 -0.52 20250502 10270 12.46 20250109 12850 -10.12 20240524 10270 12.46 20250109 0.00 Y 088980 0 32972 억 43989633 N N 17955 N 00 N
12 20250512 140641 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11520 -10 5 -0.09 5413407170 470070 87.93 11540 11550 11490 14980 8080 11530 11516.17 9.19 0 -74896 11576 11552 11526 11502 11476 11555 11505 32972 3450 0 9220 10 1 478921993 55172 0.00 0.00 12 0.10 0.00 0.00 12828 20240524 -10.20 10270 20250109 12.17 11610 -0.78 20250502 10270 12.17 20250109 12850 -10.35 20240524 10270 12.17 20250109 0.00 Y 088980 0 32972 억 43989633 N N 17955 N 00 N