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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
088980/price/prices-20250401.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
20250411,160646,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11030,30,2,0.27,9700917720,881844,82.97,11000,11030,10920,14300,7700,11000,11000.71,8.99,0,205151,11126,11062,11026,10962,10926,11045,10945,32972,3300,0,8800,10,1,478921993,52825,0.00,0.00,12,0.18,0.00,0.00,12828,20240524,-14.02,10270,20250109,7.40,11540,-4.42,20250224,10270,7.40,20250109,12850,-14.16,20240524,10270,7.40,20250109,0.00,Y,088980,0,32972 억,,43060862,N,N,115381,N,00,N
20250411,150651,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11010,10,2,0.09,9034281640,821307,77.27,11000,11030,10920,14300,7700,11000,10999.88,8.99,0,193959,11126,11062,11026,10962,10926,11045,10945,32972,3300,0,8800,10,1,478921993,52729,0.00,0.00,12,0.17,0.00,0.00,12828,20240524,-14.17,10270,20250109,7.21,11540,-4.59,20250224,10270,7.21,20250109,12850,-14.32,20240524,10270,7.21,20250109,0.00,Y,088980,0,32972 억,,43060862,N,N,132371,N,00,N
20250411,140650,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11000,0,3,0.00,7635988240,694360,65.33,11000,11020,10920,14300,7700,11000,10997.16,8.99,0,147129,11126,11062,11026,10962,10926,11045,10945,32972,3300,0,8800,10,1,478921993,52681,0.00,0.00,12,0.14,0.00,0.00,12828,20240524,-14.25,10270,20250109,7.11,11540,-4.68,20250224,10270,7.11,20250109,12850,-14.40,20240524,10270,7.11,20250109,0.00,Y,088980,0,32972 억,,43060862,N,N,132371,N,00,N
20250411,130652,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11010,10,2,0.09,6530832175,593909,55.88,11000,11020,10920,14300,7700,11000,10996.35,8.99,0,112902,11126,11062,11026,10962,10926,11045,10945,32972,3300,0,8800,10,1,478921993,52729,0.00,0.00,12,0.12,0.00,0.00,12828,20240524,-14.17,10270,20250109,7.21,11540,-4.59,20250224,10270,7.21,20250109,12850,-14.32,20240524,10270,7.21,20250109,0.00,Y,088980,0,32972 억,,43060862,N,N,132371,N,00,N
20250411,120653,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11000,0,3,0.00,5689884875,517475,48.69,11000,11020,10920,14300,7700,11000,10995.48,8.99,0,104346,11126,11062,11026,10962,10926,11045,10945,32972,3300,0,8800,10,1,478921993,52681,0.00,0.00,12,0.11,0.00,0.00,12828,20240524,-14.25,10270,20250109,7.11,11540,-4.68,20250224,10270,7.11,20250109,12850,-14.40,20240524,10270,7.11,20250109,0.00,Y,088980,0,32972 억,,43060862,N,N,132371,N,00,N
20250411,110652,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11000,0,3,0.00,4755570400,432567,40.70,11000,11020,10920,14300,7700,11000,10993.84,8.99,0,107104,11126,11062,11026,10962,10926,11045,10945,32972,3300,0,8800,10,1,478921993,52681,0.00,0.00,12,0.09,0.00,0.00,12828,20240524,-14.25,10270,20250109,7.11,11540,-4.68,20250224,10270,7.11,20250109,12850,-14.40,20240524,10270,7.11,20250109,0.00,Y,088980,0,32972 억,,43060862,N,N,132371,N,00,N
20250411,100653,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,10990,-10,5,-0.09,3009342730,273779,25.76,11000,11020,10920,14300,7700,11000,10991.87,8.99,0,44365,11126,11062,11026,10962,10926,11045,10945,32972,3300,0,8800,10,1,478921993,52634,0.00,0.00,12,0.06,0.00,0.00,12828,20240524,-14.33,10270,20250109,7.01,11540,-4.77,20250224,10270,7.01,20250109,12850,-14.47,20240524,10270,7.01,20250109,0.00,Y,088980,0,32972 억,,43060862,N,N,132371,N,00,N
20250411,090656,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,10990,-10,5,-0.09,449529010,40951,3.85,11000,11000,10920,14300,7700,11000,10977.24,8.99,0,-5713,11126,11062,11026,10962,10926,11045,10945,32972,3300,0,8800,10,1,478921993,52634,0.00,0.00,12,0.01,0.00,0.00,12828,20240524,-14.33,10270,20250109,7.01,11540,-4.77,20250224,10270,7.01,20250109,12850,-14.47,20240524,10270,7.01,20250109,0.00,Y,088980,0,32972 억,,43060862,N,N,132371,N,00,N
20250410,160648,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11000,0,3,0.00,11693480605,1061907,76.63,11070,11090,10990,14300,7700,11000,11011.78,8.96,0,139041,11126,11062,10966,10902,10806,11095,10935,32972,3300,0,8800,10,1,478921993,52681,0.00,0.00,12,0.22,0.00,0.00,12828,20240524,-14.25,10270,20250109,7.11,11540,-4.68,20250224,10270,7.11,20250109,12850,-14.40,20240524,10270,7.11,20250109,0.00,Y,088980,0,32972 억,,42927496,N,N,132371,N,00,N
20250410,150651,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,10990,-10,5,-0.09,11130410270,1010687,72.94,11070,11090,10990,14300,7700,11000,11012.72,8.96,0,158874,11126,11062,10966,10902,10806,11095,10935,32972,3300,0,8800,10,1,478921993,52634,0.00,0.00,12,0.21,0.00,0.00,12828,20240524,-14.33,10270,20250109,7.01,11540,-4.77,20250224,10270,7.01,20250109,12850,-14.47,20240524,10270,7.01,20250109,0.00,Y,088980,0,32972 억,,42927496,N,N,278389,N,00,N
20250410,140649,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,10990,-10,5,-0.09,9110236225,826904,59.67,11070,11090,10990,14300,7700,11000,11017.28,8.96,0,168770,11126,11062,10966,10902,10806,11095,10935,32972,3300,0,8800,10,1,478921993,52634,0.00,0.00,12,0.17,0.00,0.00,12828,20240524,-14.33,10270,20250109,7.01,11540,-4.77,20250224,10270,7.01,20250109,12850,-14.47,20240524,10270,7.01,20250109,0.00,Y,088980,0,32972 억,,42927496,N,N,278389,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 20250411 160646 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11030 30 2 0.27 9700917720 881844 82.97 11000 11030 10920 14300 7700 11000 11000.71 8.99 0 205151 11126 11062 11026 10962 10926 11045 10945 32972 3300 0 8800 10 1 478921993 52825 0.00 0.00 12 0.18 0.00 0.00 12828 20240524 -14.02 10270 20250109 7.40 11540 -4.42 20250224 10270 7.40 20250109 12850 -14.16 20240524 10270 7.40 20250109 0.00 Y 088980 0 32972 억 43060862 N N 115381 N 00 N
3 20250411 150651 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11010 10 2 0.09 9034281640 821307 77.27 11000 11030 10920 14300 7700 11000 10999.88 8.99 0 193959 11126 11062 11026 10962 10926 11045 10945 32972 3300 0 8800 10 1 478921993 52729 0.00 0.00 12 0.17 0.00 0.00 12828 20240524 -14.17 10270 20250109 7.21 11540 -4.59 20250224 10270 7.21 20250109 12850 -14.32 20240524 10270 7.21 20250109 0.00 Y 088980 0 32972 억 43060862 N N 132371 N 00 N
4 20250411 140650 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11000 0 3 0.00 7635988240 694360 65.33 11000 11020 10920 14300 7700 11000 10997.16 8.99 0 147129 11126 11062 11026 10962 10926 11045 10945 32972 3300 0 8800 10 1 478921993 52681 0.00 0.00 12 0.14 0.00 0.00 12828 20240524 -14.25 10270 20250109 7.11 11540 -4.68 20250224 10270 7.11 20250109 12850 -14.40 20240524 10270 7.11 20250109 0.00 Y 088980 0 32972 억 43060862 N N 132371 N 00 N
5 20250411 130652 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11010 10 2 0.09 6530832175 593909 55.88 11000 11020 10920 14300 7700 11000 10996.35 8.99 0 112902 11126 11062 11026 10962 10926 11045 10945 32972 3300 0 8800 10 1 478921993 52729 0.00 0.00 12 0.12 0.00 0.00 12828 20240524 -14.17 10270 20250109 7.21 11540 -4.59 20250224 10270 7.21 20250109 12850 -14.32 20240524 10270 7.21 20250109 0.00 Y 088980 0 32972 억 43060862 N N 132371 N 00 N
6 20250411 120653 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11000 0 3 0.00 5689884875 517475 48.69 11000 11020 10920 14300 7700 11000 10995.48 8.99 0 104346 11126 11062 11026 10962 10926 11045 10945 32972 3300 0 8800 10 1 478921993 52681 0.00 0.00 12 0.11 0.00 0.00 12828 20240524 -14.25 10270 20250109 7.11 11540 -4.68 20250224 10270 7.11 20250109 12850 -14.40 20240524 10270 7.11 20250109 0.00 Y 088980 0 32972 억 43060862 N N 132371 N 00 N
7 20250411 110652 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11000 0 3 0.00 4755570400 432567 40.70 11000 11020 10920 14300 7700 11000 10993.84 8.99 0 107104 11126 11062 11026 10962 10926 11045 10945 32972 3300 0 8800 10 1 478921993 52681 0.00 0.00 12 0.09 0.00 0.00 12828 20240524 -14.25 10270 20250109 7.11 11540 -4.68 20250224 10270 7.11 20250109 12850 -14.40 20240524 10270 7.11 20250109 0.00 Y 088980 0 32972 억 43060862 N N 132371 N 00 N
8 20250411 100653 55 20.00 KOSPI 인프라투용 N N N Y 40 N 10990 -10 5 -0.09 3009342730 273779 25.76 11000 11020 10920 14300 7700 11000 10991.87 8.99 0 44365 11126 11062 11026 10962 10926 11045 10945 32972 3300 0 8800 10 1 478921993 52634 0.00 0.00 12 0.06 0.00 0.00 12828 20240524 -14.33 10270 20250109 7.01 11540 -4.77 20250224 10270 7.01 20250109 12850 -14.47 20240524 10270 7.01 20250109 0.00 Y 088980 0 32972 억 43060862 N N 132371 N 00 N
9 20250411 090656 55 20.00 KOSPI 인프라투용 N N N Y 40 N 10990 -10 5 -0.09 449529010 40951 3.85 11000 11000 10920 14300 7700 11000 10977.24 8.99 0 -5713 11126 11062 11026 10962 10926 11045 10945 32972 3300 0 8800 10 1 478921993 52634 0.00 0.00 12 0.01 0.00 0.00 12828 20240524 -14.33 10270 20250109 7.01 11540 -4.77 20250224 10270 7.01 20250109 12850 -14.47 20240524 10270 7.01 20250109 0.00 Y 088980 0 32972 억 43060862 N N 132371 N 00 N
10 20250410 160648 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11000 0 3 0.00 11693480605 1061907 76.63 11070 11090 10990 14300 7700 11000 11011.78 8.96 0 139041 11126 11062 10966 10902 10806 11095 10935 32972 3300 0 8800 10 1 478921993 52681 0.00 0.00 12 0.22 0.00 0.00 12828 20240524 -14.25 10270 20250109 7.11 11540 -4.68 20250224 10270 7.11 20250109 12850 -14.40 20240524 10270 7.11 20250109 0.00 Y 088980 0 32972 억 42927496 N N 132371 N 00 N
11 20250410 150651 55 20.00 KOSPI 인프라투용 N N N Y 40 N 10990 -10 5 -0.09 11130410270 1010687 72.94 11070 11090 10990 14300 7700 11000 11012.72 8.96 0 158874 11126 11062 10966 10902 10806 11095 10935 32972 3300 0 8800 10 1 478921993 52634 0.00 0.00 12 0.21 0.00 0.00 12828 20240524 -14.33 10270 20250109 7.01 11540 -4.77 20250224 10270 7.01 20250109 12850 -14.47 20240524 10270 7.01 20250109 0.00 Y 088980 0 32972 억 42927496 N N 278389 N 00 N
12 20250410 140649 55 20.00 KOSPI 인프라투용 N N N Y 40 N 10990 -10 5 -0.09 9110236225 826904 59.67 11070 11090 10990 14300 7700 11000 11017.28 8.96 0 168770 11126 11062 10966 10902 10806 11095 10935 32972 3300 0 8800 10 1 478921993 52634 0.00 0.00 12 0.17 0.00 0.00 12828 20240524 -14.33 10270 20250109 7.01 11540 -4.77 20250224 10270 7.01 20250109 12850 -14.47 20240524 10270 7.01 20250109 0.00 Y 088980 0 32972 억 42927496 N N 278389 N 00 N