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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
088980/price/prices-20250201.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
20250211,160656,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11170,60,2,0.54,7884062100,705663,77.39,11110,11210,11110,14440,7780,11110,11172.56,9.83,0,-40864,11256,11182,11076,11002,10896,11220,11040,32972,3330,0,8880,10,1,478921993,53496,0.00,0.00,12,0.15,0.00,0.00,12938,20240307,-13.67,10270,20250109,8.76,11210,-0.36,20250211,10270,8.76,20250109,12960,-13.81,20240307,10270,8.76,20250109,0.02,N,088980,0,32972 억,,47058982,N,N,13784,N,00,N
20250211,150656,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11180,70,2,0.63,7496030100,670956,73.58,11110,11210,11110,14440,7780,11110,11172.16,9.83,0,-22655,11256,11182,11076,11002,10896,11220,11040,32972,3330,0,8880,10,1,478921993,53543,0.00,0.00,12,0.14,0.00,0.00,12938,20240307,-13.59,10270,20250109,8.86,11210,-0.27,20250211,10270,8.86,20250109,12960,-13.73,20240307,10270,8.86,20250109,0.02,N,088980,0,32972 억,,47058982,N,N,18640,N,00,N
20250211,140657,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11180,70,2,0.63,6596796640,590556,64.76,11110,11210,11110,14440,7780,11110,11170.48,9.83,0,325,11256,11182,11076,11002,10896,11220,11040,32972,3330,0,8880,10,1,478921993,53543,0.00,0.00,12,0.12,0.00,0.00,12938,20240307,-13.59,10270,20250109,8.86,11210,-0.27,20250211,10270,8.86,20250109,12960,-13.73,20240307,10270,8.86,20250109,0.02,N,088980,0,32972 억,,47058982,N,N,18640,N,00,N
20250211,130655,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11200,90,2,0.81,5633092810,504453,55.32,11110,11210,11110,14440,7780,11110,11166.73,9.83,0,10930,11256,11182,11076,11002,10896,11220,11040,32972,3330,0,8880,10,1,478921993,53639,0.00,0.00,12,0.11,0.00,0.00,12938,20240307,-13.43,10270,20250109,9.06,11210,-0.09,20250211,10270,9.06,20250109,12960,-13.58,20240307,10270,9.06,20250109,0.02,N,088980,0,32972 억,,47058982,N,N,18640,N,00,N
20250211,120655,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11170,60,2,0.54,3788204940,339645,37.25,11110,11190,11110,14440,7780,11110,11153.42,9.83,0,-43950,11256,11182,11076,11002,10896,11220,11040,32972,3330,0,8880,10,1,478921993,53496,0.00,0.00,12,0.07,0.00,0.00,12938,20240307,-13.67,10270,20250109,8.76,11190,-0.18,20250211,10270,8.76,20250109,12960,-13.81,20240307,10270,8.76,20250109,0.02,N,088980,0,32972 억,,47058982,N,N,18640,N,00,N
20250211,110656,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11160,50,2,0.45,2687884240,241081,26.44,11110,11190,11110,14440,7780,11110,11149.30,9.83,0,-52556,11256,11182,11076,11002,10896,11220,11040,32972,3330,0,8880,10,1,478921993,53448,0.00,0.00,12,0.05,0.00,0.00,12938,20240307,-13.74,10270,20250109,8.67,11190,-0.27,20250211,10270,8.67,20250109,12960,-13.89,20240307,10270,8.67,20250109,0.02,N,088980,0,32972 억,,47058982,N,N,18640,N,00,N
20250211,100657,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11150,40,2,0.36,1429991220,128357,14.08,11110,11190,11110,14440,7780,11110,11140.73,9.83,0,-25179,11256,11182,11076,11002,10896,11220,11040,32972,3330,0,8880,10,1,478921993,53400,0.00,0.00,12,0.03,0.00,0.00,12938,20240307,-13.82,10270,20250109,8.57,11190,-0.36,20250211,10270,8.57,20250109,12960,-13.97,20240307,10270,8.57,20250109,0.02,N,088980,0,32972 억,,47058982,N,N,18640,N,00,N
20250211,090658,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11140,30,2,0.27,430558440,38636,4.24,11110,11190,11110,14440,7780,11110,11143.97,9.83,0,-13250,11256,11182,11076,11002,10896,11220,11040,32972,3330,0,8880,10,1,478921993,53352,0.00,0.00,12,0.01,0.00,0.00,12938,20240307,-13.90,10270,20250109,8.47,11190,-0.45,20250211,10270,8.47,20250109,12960,-14.04,20240307,10270,8.47,20250109,0.02,N,088980,0,32972 억,,47058982,N,N,18640,N,00,N
20250210,160652,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11110,0,3,0.00,10097034230,910659,70.33,11090,11150,10970,14440,7780,11110,11087.60,9.87,0,-107912,11296,11202,11026,10932,10756,11250,10980,32972,3330,0,8880,10,1,478921993,53208,0.00,0.00,12,0.19,0.00,0.00,12938,20240307,-14.13,10270,20250109,8.18,11150,-0.36,20250210,10270,8.18,20250109,12960,-14.27,20240307,10270,8.18,20250109,0.02,N,088980,0,32972 억,,47259119,N,N,18627,N,00,N
20250210,150651,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11140,30,2,0.27,9409654410,848876,65.56,11090,11150,10970,14440,7780,11110,11084.84,9.87,0,-90601,11296,11202,11026,10932,10756,11250,10980,32972,3330,0,8880,10,1,478921993,53352,0.00,0.00,12,0.18,0.00,0.00,12938,20240307,-13.90,10270,20250109,8.47,11150,-0.09,20250210,10270,8.47,20250109,12960,-14.04,20240307,10270,8.47,20250109,0.02,N,088980,0,32972 억,,47259119,N,N,7552,N,00,N
20250210,140651,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11140,30,2,0.27,7353864110,664333,51.30,11090,11150,10970,14440,7780,11110,11069.54,9.87,0,-17228,11296,11202,11026,10932,10756,11250,10980,32972,3330,0,8880,10,1,478921993,53352,0.00,0.00,12,0.14,0.00,0.00,12938,20240307,-13.90,10270,20250109,8.47,11150,-0.09,20250210,10270,8.47,20250109,12960,-14.04,20240307,10270,8.47,20250109,0.02,N,088980,0,32972 억,,47259119,N,N,7552,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 20250211 160656 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11170 60 2 0.54 7884062100 705663 77.39 11110 11210 11110 14440 7780 11110 11172.56 9.83 0 -40864 11256 11182 11076 11002 10896 11220 11040 32972 3330 0 8880 10 1 478921993 53496 0.00 0.00 12 0.15 0.00 0.00 12938 20240307 -13.67 10270 20250109 8.76 11210 -0.36 20250211 10270 8.76 20250109 12960 -13.81 20240307 10270 8.76 20250109 0.02 N 088980 0 32972 억 47058982 N N 13784 N 00 N
3 20250211 150656 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11180 70 2 0.63 7496030100 670956 73.58 11110 11210 11110 14440 7780 11110 11172.16 9.83 0 -22655 11256 11182 11076 11002 10896 11220 11040 32972 3330 0 8880 10 1 478921993 53543 0.00 0.00 12 0.14 0.00 0.00 12938 20240307 -13.59 10270 20250109 8.86 11210 -0.27 20250211 10270 8.86 20250109 12960 -13.73 20240307 10270 8.86 20250109 0.02 N 088980 0 32972 억 47058982 N N 18640 N 00 N
4 20250211 140657 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11180 70 2 0.63 6596796640 590556 64.76 11110 11210 11110 14440 7780 11110 11170.48 9.83 0 325 11256 11182 11076 11002 10896 11220 11040 32972 3330 0 8880 10 1 478921993 53543 0.00 0.00 12 0.12 0.00 0.00 12938 20240307 -13.59 10270 20250109 8.86 11210 -0.27 20250211 10270 8.86 20250109 12960 -13.73 20240307 10270 8.86 20250109 0.02 N 088980 0 32972 억 47058982 N N 18640 N 00 N
5 20250211 130655 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11200 90 2 0.81 5633092810 504453 55.32 11110 11210 11110 14440 7780 11110 11166.73 9.83 0 10930 11256 11182 11076 11002 10896 11220 11040 32972 3330 0 8880 10 1 478921993 53639 0.00 0.00 12 0.11 0.00 0.00 12938 20240307 -13.43 10270 20250109 9.06 11210 -0.09 20250211 10270 9.06 20250109 12960 -13.58 20240307 10270 9.06 20250109 0.02 N 088980 0 32972 억 47058982 N N 18640 N 00 N
6 20250211 120655 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11170 60 2 0.54 3788204940 339645 37.25 11110 11190 11110 14440 7780 11110 11153.42 9.83 0 -43950 11256 11182 11076 11002 10896 11220 11040 32972 3330 0 8880 10 1 478921993 53496 0.00 0.00 12 0.07 0.00 0.00 12938 20240307 -13.67 10270 20250109 8.76 11190 -0.18 20250211 10270 8.76 20250109 12960 -13.81 20240307 10270 8.76 20250109 0.02 N 088980 0 32972 억 47058982 N N 18640 N 00 N
7 20250211 110656 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11160 50 2 0.45 2687884240 241081 26.44 11110 11190 11110 14440 7780 11110 11149.30 9.83 0 -52556 11256 11182 11076 11002 10896 11220 11040 32972 3330 0 8880 10 1 478921993 53448 0.00 0.00 12 0.05 0.00 0.00 12938 20240307 -13.74 10270 20250109 8.67 11190 -0.27 20250211 10270 8.67 20250109 12960 -13.89 20240307 10270 8.67 20250109 0.02 N 088980 0 32972 억 47058982 N N 18640 N 00 N
8 20250211 100657 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11150 40 2 0.36 1429991220 128357 14.08 11110 11190 11110 14440 7780 11110 11140.73 9.83 0 -25179 11256 11182 11076 11002 10896 11220 11040 32972 3330 0 8880 10 1 478921993 53400 0.00 0.00 12 0.03 0.00 0.00 12938 20240307 -13.82 10270 20250109 8.57 11190 -0.36 20250211 10270 8.57 20250109 12960 -13.97 20240307 10270 8.57 20250109 0.02 N 088980 0 32972 억 47058982 N N 18640 N 00 N
9 20250211 090658 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11140 30 2 0.27 430558440 38636 4.24 11110 11190 11110 14440 7780 11110 11143.97 9.83 0 -13250 11256 11182 11076 11002 10896 11220 11040 32972 3330 0 8880 10 1 478921993 53352 0.00 0.00 12 0.01 0.00 0.00 12938 20240307 -13.90 10270 20250109 8.47 11190 -0.45 20250211 10270 8.47 20250109 12960 -14.04 20240307 10270 8.47 20250109 0.02 N 088980 0 32972 억 47058982 N N 18640 N 00 N
10 20250210 160652 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11110 0 3 0.00 10097034230 910659 70.33 11090 11150 10970 14440 7780 11110 11087.60 9.87 0 -107912 11296 11202 11026 10932 10756 11250 10980 32972 3330 0 8880 10 1 478921993 53208 0.00 0.00 12 0.19 0.00 0.00 12938 20240307 -14.13 10270 20250109 8.18 11150 -0.36 20250210 10270 8.18 20250109 12960 -14.27 20240307 10270 8.18 20250109 0.02 N 088980 0 32972 억 47259119 N N 18627 N 00 N
11 20250210 150651 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11140 30 2 0.27 9409654410 848876 65.56 11090 11150 10970 14440 7780 11110 11084.84 9.87 0 -90601 11296 11202 11026 10932 10756 11250 10980 32972 3330 0 8880 10 1 478921993 53352 0.00 0.00 12 0.18 0.00 0.00 12938 20240307 -13.90 10270 20250109 8.47 11150 -0.09 20250210 10270 8.47 20250109 12960 -14.04 20240307 10270 8.47 20250109 0.02 N 088980 0 32972 억 47259119 N N 7552 N 00 N
12 20250210 140651 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11140 30 2 0.27 7353864110 664333 51.30 11090 11150 10970 14440 7780 11110 11069.54 9.87 0 -17228 11296 11202 11026 10932 10756 11250 10980 32972 3330 0 8880 10 1 478921993 53352 0.00 0.00 12 0.14 0.00 0.00 12938 20240307 -13.90 10270 20250109 8.47 11150 -0.09 20250210 10270 8.47 20250109 12960 -14.04 20240307 10270 8.47 20250109 0.02 N 088980 0 32972 억 47259119 N N 7552 N 00 N