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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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-20250301.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
20250317,160712,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,10890,-90,5,-0.82,9351487430,856100,196.89,11000,11020,10890,14270,7690,10980,10923.36,9.20,0,-300760,11060,11020,11000,10960,10940,11010,10950,32972,3290,0,8780,10,1,478921993,52155,0.00,0.00,12,0.18,0.00,0.00,12938,20240307,-15.83,10270,20250109,6.04,11540,-5.63,20250224,10270,6.04,20250109,12870,-15.38,20240328,10270,6.04,20250109,0.00,N,088980,0,32972 억,,44061394,N,N,201,N,00,N
20250317,150712,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,10900,-80,5,-0.73,8029933820,734832,169.00,11000,11020,10900,14270,7690,10980,10927.58,9.20,0,-218397,11060,11020,11000,10960,10940,11010,10950,32972,3290,0,8780,10,1,478921993,52202,0.00,0.00,12,0.15,0.00,0.00,12938,20240307,-15.75,10270,20250109,6.13,11540,-5.55,20250224,10270,6.13,20250109,12870,-15.31,20240328,10270,6.13,20250109,0.00,N,088980,0,32972 억,,44061394,N,N,131,N,00,N
20250317,140713,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,10920,-60,5,-0.55,6591866900,603042,138.69,11000,11020,10910,14270,7690,10980,10931.02,9.20,0,-176286,11060,11020,11000,10960,10940,11010,10950,32972,3290,0,8780,10,1,478921993,52298,0.00,0.00,12,0.13,0.00,0.00,12938,20240307,-15.60,10270,20250109,6.33,11540,-5.37,20250224,10270,6.33,20250109,12870,-15.15,20240328,10270,6.33,20250109,0.00,N,088980,0,32972 억,,44061394,N,N,131,N,00,N
20250317,130712,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,10930,-50,5,-0.46,5497105365,502764,115.63,11000,11020,10910,14270,7690,10980,10933.77,9.20,0,-134946,11060,11020,11000,10960,10940,11010,10950,32972,3290,0,8780,10,1,478921993,52346,0.00,0.00,12,0.10,0.00,0.00,12938,20240307,-15.52,10270,20250109,6.43,11540,-5.29,20250224,10270,6.43,20250109,12870,-15.07,20240328,10270,6.43,20250109,0.00,N,088980,0,32972 억,,44061394,N,N,131,N,00,N
20250317,120711,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,10920,-60,5,-0.55,4290347650,392266,90.21,11000,11020,10910,14270,7690,10980,10937.34,9.20,0,-85280,11060,11020,11000,10960,10940,11010,10950,32972,3290,0,8780,10,1,478921993,52298,0.00,0.00,12,0.08,0.00,0.00,12938,20240307,-15.60,10270,20250109,6.33,11540,-5.37,20250224,10270,6.33,20250109,12870,-15.15,20240328,10270,6.33,20250109,0.00,N,088980,0,32972 억,,44061394,N,N,131,N,00,N
20250317,110713,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,10930,-50,5,-0.46,3602141560,329310,75.74,11000,11020,10910,14270,7690,10980,10938.45,9.20,0,-73617,11060,11020,11000,10960,10940,11010,10950,32972,3290,0,8780,10,1,478921993,52346,0.00,0.00,12,0.07,0.00,0.00,12938,20240307,-15.52,10270,20250109,6.43,11540,-5.29,20250224,10270,6.43,20250109,12870,-15.07,20240328,10270,6.43,20250109,0.00,N,088980,0,32972 억,,44061394,N,N,131,N,00,N
20250317,100712,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,10935,-45,5,-0.41,1935335410,176799,40.66,11000,11020,10910,14270,7690,10980,10946.53,9.20,0,-18108,11060,11020,11000,10960,10940,11010,10950,32972,3290,0,8780,10,1,478921993,52370,0.00,0.00,12,0.04,0.00,0.00,12938,20240307,-15.48,10270,20250109,6.48,11540,-5.24,20250224,10270,6.48,20250109,12870,-15.03,20240328,10270,6.48,20250109,0.00,N,088980,0,32972 억,,44061394,N,N,131,N,00,N
20250317,090713,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,10980,0,3,0.00,158810990,14444,3.32,11000,11020,10980,14270,7690,10980,10994.95,9.20,0,-1062,11060,11020,11000,10960,10940,11010,10950,32972,3290,0,8780,10,1,478921993,52586,0.00,0.00,12,0.00,0.00,0.00,12938,20240307,-15.13,10270,20250109,6.91,11540,-4.85,20250224,10270,6.91,20250109,12870,-14.69,20240328,10270,6.91,20250109,0.00,N,088980,0,32972 억,,44061394,N,N,131,N,00,N
20250314,160710,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,10980,-10,5,-0.09,4773940385,434117,71.41,10990,11040,10980,14280,7700,10990,10996.90,9.23,0,-16367,11090,11040,11000,10950,10910,11020,10930,32972,3290,0,8790,10,1,478921993,52586,0.00,0.00,12,0.09,0.00,0.00,12938,20240307,-15.13,10270,20250109,6.91,11540,-4.85,20250224,10270,6.91,20250109,12930,-15.08,20240314,10270,6.91,20250109,0.00,N,088980,0,32972 억,,44227717,N,N,131,N,00,N
20250314,150715,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,10990,0,3,0.00,4291175725,390168,64.18,10990,11040,10980,14280,7700,10990,10998.28,9.23,0,-13918,11090,11040,11000,10950,10910,11020,10930,32972,3290,0,8790,10,1,478921993,52634,0.00,0.00,12,0.08,0.00,0.00,12938,20240307,-15.06,10270,20250109,7.01,11540,-4.77,20250224,10270,7.01,20250109,12930,-15.00,20240314,10270,7.01,20250109,0.00,N,088980,0,32972 억,,44227717,N,N,1,N,00,N
20250314,140710,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11000,10,2,0.09,3327085875,302439,49.75,10990,11040,10980,14280,7700,10990,11000.85,9.23,0,-2223,11090,11040,11000,10950,10910,11020,10930,32972,3290,0,8790,10,1,478921993,52681,0.00,0.00,12,0.06,0.00,0.00,12938,20240307,-14.98,10270,20250109,7.11,11540,-4.68,20250224,10270,7.11,20250109,12930,-14.93,20240314,10270,7.11,20250109,0.00,N,088980,0,32972 억,,44227717,N,N,1,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 20250317 160712 55 20.00 KOSPI 인프라투용 N N N Y 40 N 10890 -90 5 -0.82 9351487430 856100 196.89 11000 11020 10890 14270 7690 10980 10923.36 9.20 0 -300760 11060 11020 11000 10960 10940 11010 10950 32972 3290 0 8780 10 1 478921993 52155 0.00 0.00 12 0.18 0.00 0.00 12938 20240307 -15.83 10270 20250109 6.04 11540 -5.63 20250224 10270 6.04 20250109 12870 -15.38 20240328 10270 6.04 20250109 0.00 N 088980 0 32972 억 44061394 N N 201 N 00 N
3 20250317 150712 55 20.00 KOSPI 인프라투용 N N N Y 40 N 10900 -80 5 -0.73 8029933820 734832 169.00 11000 11020 10900 14270 7690 10980 10927.58 9.20 0 -218397 11060 11020 11000 10960 10940 11010 10950 32972 3290 0 8780 10 1 478921993 52202 0.00 0.00 12 0.15 0.00 0.00 12938 20240307 -15.75 10270 20250109 6.13 11540 -5.55 20250224 10270 6.13 20250109 12870 -15.31 20240328 10270 6.13 20250109 0.00 N 088980 0 32972 억 44061394 N N 131 N 00 N
4 20250317 140713 55 20.00 KOSPI 인프라투용 N N N Y 40 N 10920 -60 5 -0.55 6591866900 603042 138.69 11000 11020 10910 14270 7690 10980 10931.02 9.20 0 -176286 11060 11020 11000 10960 10940 11010 10950 32972 3290 0 8780 10 1 478921993 52298 0.00 0.00 12 0.13 0.00 0.00 12938 20240307 -15.60 10270 20250109 6.33 11540 -5.37 20250224 10270 6.33 20250109 12870 -15.15 20240328 10270 6.33 20250109 0.00 N 088980 0 32972 억 44061394 N N 131 N 00 N
5 20250317 130712 55 20.00 KOSPI 인프라투용 N N N Y 40 N 10930 -50 5 -0.46 5497105365 502764 115.63 11000 11020 10910 14270 7690 10980 10933.77 9.20 0 -134946 11060 11020 11000 10960 10940 11010 10950 32972 3290 0 8780 10 1 478921993 52346 0.00 0.00 12 0.10 0.00 0.00 12938 20240307 -15.52 10270 20250109 6.43 11540 -5.29 20250224 10270 6.43 20250109 12870 -15.07 20240328 10270 6.43 20250109 0.00 N 088980 0 32972 억 44061394 N N 131 N 00 N
6 20250317 120711 55 20.00 KOSPI 인프라투용 N N N Y 40 N 10920 -60 5 -0.55 4290347650 392266 90.21 11000 11020 10910 14270 7690 10980 10937.34 9.20 0 -85280 11060 11020 11000 10960 10940 11010 10950 32972 3290 0 8780 10 1 478921993 52298 0.00 0.00 12 0.08 0.00 0.00 12938 20240307 -15.60 10270 20250109 6.33 11540 -5.37 20250224 10270 6.33 20250109 12870 -15.15 20240328 10270 6.33 20250109 0.00 N 088980 0 32972 억 44061394 N N 131 N 00 N
7 20250317 110713 55 20.00 KOSPI 인프라투용 N N N Y 40 N 10930 -50 5 -0.46 3602141560 329310 75.74 11000 11020 10910 14270 7690 10980 10938.45 9.20 0 -73617 11060 11020 11000 10960 10940 11010 10950 32972 3290 0 8780 10 1 478921993 52346 0.00 0.00 12 0.07 0.00 0.00 12938 20240307 -15.52 10270 20250109 6.43 11540 -5.29 20250224 10270 6.43 20250109 12870 -15.07 20240328 10270 6.43 20250109 0.00 N 088980 0 32972 억 44061394 N N 131 N 00 N
8 20250317 100712 55 20.00 KOSPI 인프라투용 N N N Y 40 N 10935 -45 5 -0.41 1935335410 176799 40.66 11000 11020 10910 14270 7690 10980 10946.53 9.20 0 -18108 11060 11020 11000 10960 10940 11010 10950 32972 3290 0 8780 10 1 478921993 52370 0.00 0.00 12 0.04 0.00 0.00 12938 20240307 -15.48 10270 20250109 6.48 11540 -5.24 20250224 10270 6.48 20250109 12870 -15.03 20240328 10270 6.48 20250109 0.00 N 088980 0 32972 억 44061394 N N 131 N 00 N
9 20250317 090713 55 20.00 KOSPI 인프라투용 N N N Y 40 N 10980 0 3 0.00 158810990 14444 3.32 11000 11020 10980 14270 7690 10980 10994.95 9.20 0 -1062 11060 11020 11000 10960 10940 11010 10950 32972 3290 0 8780 10 1 478921993 52586 0.00 0.00 12 0.00 0.00 0.00 12938 20240307 -15.13 10270 20250109 6.91 11540 -4.85 20250224 10270 6.91 20250109 12870 -14.69 20240328 10270 6.91 20250109 0.00 N 088980 0 32972 억 44061394 N N 131 N 00 N
10 20250314 160710 55 20.00 KOSPI 인프라투용 N N N Y 40 N 10980 -10 5 -0.09 4773940385 434117 71.41 10990 11040 10980 14280 7700 10990 10996.90 9.23 0 -16367 11090 11040 11000 10950 10910 11020 10930 32972 3290 0 8790 10 1 478921993 52586 0.00 0.00 12 0.09 0.00 0.00 12938 20240307 -15.13 10270 20250109 6.91 11540 -4.85 20250224 10270 6.91 20250109 12930 -15.08 20240314 10270 6.91 20250109 0.00 N 088980 0 32972 억 44227717 N N 131 N 00 N
11 20250314 150715 55 20.00 KOSPI 인프라투용 N N N Y 40 N 10990 0 3 0.00 4291175725 390168 64.18 10990 11040 10980 14280 7700 10990 10998.28 9.23 0 -13918 11090 11040 11000 10950 10910 11020 10930 32972 3290 0 8790 10 1 478921993 52634 0.00 0.00 12 0.08 0.00 0.00 12938 20240307 -15.06 10270 20250109 7.01 11540 -4.77 20250224 10270 7.01 20250109 12930 -15.00 20240314 10270 7.01 20250109 0.00 N 088980 0 32972 억 44227717 N N 1 N 00 N
12 20250314 140710 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11000 10 2 0.09 3327085875 302439 49.75 10990 11040 10980 14280 7700 10990 11000.85 9.23 0 -2223 11090 11040 11000 10950 10910 11020 10930 32972 3290 0 8790 10 1 478921993 52681 0.00 0.00 12 0.06 0.00 0.00 12938 20240307 -14.98 10270 20250109 7.11 11540 -4.68 20250224 10270 7.11 20250109 12930 -14.93 20240314 10270 7.11 20250109 0.00 N 088980 0 32972 억 44227717 N N 1 N 00 N