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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,160710,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11460,50,2,0.44,7394443580,645115,134.46,11420,11500,11410,14830,7990,11410,11462.21,9.17,0,80674,11456,11432,11396,11372,11336,11445,11385,32972,3420,0,9120,10,1,478921993,54884,0.00,0.00,12,0.13,0.00,0.00,12828,20240524,-10.66,10270,20250109,11.59,11540,-0.69,20250224,10270,11.59,20250109,12850,-10.82,20240524,10270,11.59,20250109,0.00,Y,088980,0,32972 억,,43898677,N,N,63813,N,00,N
20250430,150716,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11460,50,2,0.44,6929956955,604585,126.01,11420,11500,11410,14830,7990,11410,11462.34,9.17,0,62112,11456,11432,11396,11372,11336,11445,11385,32972,3420,0,9120,10,1,478921993,54884,0.00,0.00,12,0.13,0.00,0.00,12828,20240524,-10.66,10270,20250109,11.59,11540,-0.69,20250224,10270,11.59,20250109,12850,-10.82,20240524,10270,11.59,20250109,0.00,Y,088980,0,32972 억,,43898677,N,N,93021,N,00,N
20250430,140717,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11450,40,2,0.35,6044654170,527307,109.91,11420,11500,11410,14830,7990,11410,11463.25,9.17,0,72738,11456,11432,11396,11372,11336,11445,11385,32972,3420,0,9120,10,1,478921993,54837,0.00,0.00,12,0.11,0.00,0.00,12828,20240524,-10.74,10270,20250109,11.49,11540,-0.78,20250224,10270,11.49,20250109,12850,-10.89,20240524,10270,11.49,20250109,0.00,Y,088980,0,32972 억,,43898677,N,N,93021,N,00,N
20250430,130716,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11450,40,2,0.35,5441562950,474623,98.93,11420,11500,11410,14830,7990,11410,11465.02,9.17,0,87013,11456,11432,11396,11372,11336,11445,11385,32972,3420,0,9120,10,1,478921993,54837,0.00,0.00,12,0.10,0.00,0.00,12828,20240524,-10.74,10270,20250109,11.49,11540,-0.78,20250224,10270,11.49,20250109,12850,-10.89,20240524,10270,11.49,20250109,0.00,Y,088980,0,32972 억,,43898677,N,N,93021,N,00,N
20250430,120719,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11450,40,2,0.35,4717788115,411397,85.75,11420,11500,11410,14830,7990,11410,11467.73,9.17,0,93225,11456,11432,11396,11372,11336,11445,11385,32972,3420,0,9120,10,1,478921993,54837,0.00,0.00,12,0.09,0.00,0.00,12828,20240524,-10.74,10270,20250109,11.49,11540,-0.78,20250224,10270,11.49,20250109,12850,-10.89,20240524,10270,11.49,20250109,0.00,Y,088980,0,32972 억,,43898677,N,N,93021,N,00,N
20250430,110716,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11460,50,2,0.44,3861423555,336599,70.16,11420,11500,11410,14830,7990,11410,11471.88,9.17,0,92901,11456,11432,11396,11372,11336,11445,11385,32972,3420,0,9120,10,1,478921993,54884,0.00,0.00,12,0.07,0.00,0.00,12828,20240524,-10.66,10270,20250109,11.59,11540,-0.69,20250224,10270,11.59,20250109,12850,-10.82,20240524,10270,11.59,20250109,0.00,Y,088980,0,32972 억,,43898677,N,N,93021,N,00,N
20250430,100719,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11480,70,2,0.61,2475189100,215857,44.99,11420,11500,11410,14830,7990,11410,11466.80,9.17,0,97602,11456,11432,11396,11372,11336,11445,11385,32972,3420,0,9120,10,1,478921993,54980,0.00,0.00,12,0.05,0.00,0.00,12828,20240524,-10.51,10270,20250109,11.78,11540,-0.52,20250224,10270,11.78,20250109,12850,-10.66,20240524,10270,11.78,20250109,0.00,Y,088980,0,32972 억,,43898677,N,N,93021,N,00,N
20250430,090720,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11440,30,2,0.26,288936975,25282,5.27,11420,11450,11410,14830,7990,11410,11428.56,9.17,0,16947,11456,11432,11396,11372,11336,11445,11385,32972,3420,0,9120,10,1,478921993,54789,0.00,0.00,12,0.01,0.00,0.00,12828,20240524,-10.82,10270,20250109,11.39,11540,-0.87,20250224,10270,11.39,20250109,12850,-10.97,20240524,10270,11.39,20250109,0.00,Y,088980,0,32972 억,,43898677,N,N,93021,N,00,N
20250429,160710,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11410,40,2,0.35,5469082590,479562,75.15,11370,11420,11360,14780,7960,11370,11404.33,9.15,0,17446,11436,11402,11386,11352,11336,11395,11345,32972,3410,0,9090,10,1,478921993,54645,0.00,0.00,12,0.10,0.00,0.00,12828,20240524,-11.05,10270,20250109,11.10,11540,-1.13,20250224,10270,11.10,20250109,12850,-11.21,20240524,10270,11.10,20250109,0.00,Y,088980,0,32972 억,,43815746,N,N,93021,N,00,N
20250429,150713,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11410,40,2,0.35,4681151065,410503,64.32,11370,11420,11360,14780,7960,11370,11403.46,9.15,0,20410,11436,11402,11386,11352,11336,11395,11345,32972,3410,0,9090,10,1,478921993,54645,0.00,0.00,12,0.09,0.00,0.00,12828,20240524,-11.05,10270,20250109,11.10,11540,-1.13,20250224,10270,11.10,20250109,12850,-11.21,20240524,10270,11.10,20250109,0.00,Y,088980,0,32972 억,,43815746,N,N,64258,N,00,N
20250429,140714,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11400,30,2,0.26,3963747860,347614,54.47,11370,11420,11360,14780,7960,11370,11402.73,9.15,0,-8986,11436,11402,11386,11352,11336,11395,11345,32972,3410,0,9090,10,1,478921993,54597,0.00,0.00,12,0.07,0.00,0.00,12828,20240524,-11.13,10270,20250109,11.00,11540,-1.21,20250224,10270,11.00,20250109,12850,-11.28,20240524,10270,11.00,20250109,0.00,Y,088980,0,32972 억,,43815746,N,N,64258,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 20250430 160710 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11460 50 2 0.44 7394443580 645115 134.46 11420 11500 11410 14830 7990 11410 11462.21 9.17 0 80674 11456 11432 11396 11372 11336 11445 11385 32972 3420 0 9120 10 1 478921993 54884 0.00 0.00 12 0.13 0.00 0.00 12828 20240524 -10.66 10270 20250109 11.59 11540 -0.69 20250224 10270 11.59 20250109 12850 -10.82 20240524 10270 11.59 20250109 0.00 Y 088980 0 32972 억 43898677 N N 63813 N 00 N
3 20250430 150716 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11460 50 2 0.44 6929956955 604585 126.01 11420 11500 11410 14830 7990 11410 11462.34 9.17 0 62112 11456 11432 11396 11372 11336 11445 11385 32972 3420 0 9120 10 1 478921993 54884 0.00 0.00 12 0.13 0.00 0.00 12828 20240524 -10.66 10270 20250109 11.59 11540 -0.69 20250224 10270 11.59 20250109 12850 -10.82 20240524 10270 11.59 20250109 0.00 Y 088980 0 32972 억 43898677 N N 93021 N 00 N
4 20250430 140717 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11450 40 2 0.35 6044654170 527307 109.91 11420 11500 11410 14830 7990 11410 11463.25 9.17 0 72738 11456 11432 11396 11372 11336 11445 11385 32972 3420 0 9120 10 1 478921993 54837 0.00 0.00 12 0.11 0.00 0.00 12828 20240524 -10.74 10270 20250109 11.49 11540 -0.78 20250224 10270 11.49 20250109 12850 -10.89 20240524 10270 11.49 20250109 0.00 Y 088980 0 32972 억 43898677 N N 93021 N 00 N
5 20250430 130716 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11450 40 2 0.35 5441562950 474623 98.93 11420 11500 11410 14830 7990 11410 11465.02 9.17 0 87013 11456 11432 11396 11372 11336 11445 11385 32972 3420 0 9120 10 1 478921993 54837 0.00 0.00 12 0.10 0.00 0.00 12828 20240524 -10.74 10270 20250109 11.49 11540 -0.78 20250224 10270 11.49 20250109 12850 -10.89 20240524 10270 11.49 20250109 0.00 Y 088980 0 32972 억 43898677 N N 93021 N 00 N
6 20250430 120719 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11450 40 2 0.35 4717788115 411397 85.75 11420 11500 11410 14830 7990 11410 11467.73 9.17 0 93225 11456 11432 11396 11372 11336 11445 11385 32972 3420 0 9120 10 1 478921993 54837 0.00 0.00 12 0.09 0.00 0.00 12828 20240524 -10.74 10270 20250109 11.49 11540 -0.78 20250224 10270 11.49 20250109 12850 -10.89 20240524 10270 11.49 20250109 0.00 Y 088980 0 32972 억 43898677 N N 93021 N 00 N
7 20250430 110716 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11460 50 2 0.44 3861423555 336599 70.16 11420 11500 11410 14830 7990 11410 11471.88 9.17 0 92901 11456 11432 11396 11372 11336 11445 11385 32972 3420 0 9120 10 1 478921993 54884 0.00 0.00 12 0.07 0.00 0.00 12828 20240524 -10.66 10270 20250109 11.59 11540 -0.69 20250224 10270 11.59 20250109 12850 -10.82 20240524 10270 11.59 20250109 0.00 Y 088980 0 32972 억 43898677 N N 93021 N 00 N
8 20250430 100719 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11480 70 2 0.61 2475189100 215857 44.99 11420 11500 11410 14830 7990 11410 11466.80 9.17 0 97602 11456 11432 11396 11372 11336 11445 11385 32972 3420 0 9120 10 1 478921993 54980 0.00 0.00 12 0.05 0.00 0.00 12828 20240524 -10.51 10270 20250109 11.78 11540 -0.52 20250224 10270 11.78 20250109 12850 -10.66 20240524 10270 11.78 20250109 0.00 Y 088980 0 32972 억 43898677 N N 93021 N 00 N
9 20250430 090720 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11440 30 2 0.26 288936975 25282 5.27 11420 11450 11410 14830 7990 11410 11428.56 9.17 0 16947 11456 11432 11396 11372 11336 11445 11385 32972 3420 0 9120 10 1 478921993 54789 0.00 0.00 12 0.01 0.00 0.00 12828 20240524 -10.82 10270 20250109 11.39 11540 -0.87 20250224 10270 11.39 20250109 12850 -10.97 20240524 10270 11.39 20250109 0.00 Y 088980 0 32972 억 43898677 N N 93021 N 00 N
10 20250429 160710 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11410 40 2 0.35 5469082590 479562 75.15 11370 11420 11360 14780 7960 11370 11404.33 9.15 0 17446 11436 11402 11386 11352 11336 11395 11345 32972 3410 0 9090 10 1 478921993 54645 0.00 0.00 12 0.10 0.00 0.00 12828 20240524 -11.05 10270 20250109 11.10 11540 -1.13 20250224 10270 11.10 20250109 12850 -11.21 20240524 10270 11.10 20250109 0.00 Y 088980 0 32972 억 43815746 N N 93021 N 00 N
11 20250429 150713 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11410 40 2 0.35 4681151065 410503 64.32 11370 11420 11360 14780 7960 11370 11403.46 9.15 0 20410 11436 11402 11386 11352 11336 11395 11345 32972 3410 0 9090 10 1 478921993 54645 0.00 0.00 12 0.09 0.00 0.00 12828 20240524 -11.05 10270 20250109 11.10 11540 -1.13 20250224 10270 11.10 20250109 12850 -11.21 20240524 10270 11.10 20250109 0.00 Y 088980 0 32972 억 43815746 N N 64258 N 00 N
12 20250429 140714 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11400 30 2 0.26 3963747860 347614 54.47 11370 11420 11360 14780 7960 11370 11402.73 9.15 0 -8986 11436 11402 11386 11352 11336 11395 11345 32972 3410 0 9090 10 1 478921993 54597 0.00 0.00 12 0.07 0.00 0.00 12828 20240524 -11.13 10270 20250109 11.00 11540 -1.21 20250224 10270 11.00 20250109 12850 -11.28 20240524 10270 11.00 20250109 0.00 Y 088980 0 32972 억 43815746 N N 64258 N 00 N