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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
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
20250421,160649,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11230,30,2,0.27,4532762200,404143,97.95,11210,11240,11190,14560,7840,11200,11215.74,9.11,0,-61244,11273,11236,11183,11146,11093,11255,11165,32972,3360,0,8960,10,1,478921993,53783,0.00,0.00,12,0.08,0.00,0.00,12828,20240524,-12.46,10270,20250109,9.35,11540,-2.69,20250224,10270,9.35,20250109,12850,-12.61,20240524,10270,9.35,20250109,0.00,Y,088980,0,32972 억,,43612220,N,N,40281,N,00,N
20250421,150702,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11205,5,2,0.04,4134850450,368681,89.36,11210,11240,11190,14560,7840,11200,11215.25,9.11,0,-63100,11273,11236,11183,11146,11093,11255,11165,32972,3360,0,8960,10,1,478921993,53663,0.00,0.00,12,0.08,0.00,0.00,12828,20240524,-12.65,10270,20250109,9.10,11540,-2.90,20250224,10270,9.10,20250109,12850,-12.80,20240524,10270,9.10,20250109,0.00,Y,088980,0,32972 억,,43612220,N,N,23267,N,00,N
20250421,140702,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11190,-10,5,-0.09,3247764780,289508,70.17,11210,11240,11190,14560,7840,11200,11218.22,9.11,0,-58624,11273,11236,11183,11146,11093,11255,11165,32972,3360,0,8960,10,1,478921993,53591,0.00,0.00,12,0.06,0.00,0.00,12828,20240524,-12.77,10270,20250109,8.96,11540,-3.03,20250224,10270,8.96,20250109,12850,-12.92,20240524,10270,8.96,20250109,0.00,Y,088980,0,32972 억,,43612220,N,N,23267,N,00,N
20250421,130701,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11210,10,2,0.09,2703809480,240944,58.40,11210,11240,11200,14560,7840,11200,11221.73,9.11,0,-40680,11273,11236,11183,11146,11093,11255,11165,32972,3360,0,8960,10,1,478921993,53687,0.00,0.00,12,0.05,0.00,0.00,12828,20240524,-12.61,10270,20250109,9.15,11540,-2.86,20250224,10270,9.15,20250109,12850,-12.76,20240524,10270,9.15,20250109,0.00,Y,088980,0,32972 억,,43612220,N,N,23267,N,00,N
20250421,120701,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11220,20,2,0.18,2218018870,197605,47.89,11210,11240,11200,14560,7840,11200,11224.51,9.11,0,-27073,11273,11236,11183,11146,11093,11255,11165,32972,3360,0,8960,10,1,478921993,53735,0.00,0.00,12,0.04,0.00,0.00,12828,20240524,-12.54,10270,20250109,9.25,11540,-2.77,20250224,10270,9.25,20250109,12850,-12.68,20240524,10270,9.25,20250109,0.00,Y,088980,0,32972 억,,43612220,N,N,23267,N,00,N
20250421,110701,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11220,20,2,0.18,1735424450,154574,37.46,11210,11240,11200,14560,7840,11200,11227.14,9.11,0,-13402,11273,11236,11183,11146,11093,11255,11165,32972,3360,0,8960,10,1,478921993,53735,0.00,0.00,12,0.03,0.00,0.00,12828,20240524,-12.54,10270,20250109,9.25,11540,-2.77,20250224,10270,9.25,20250109,12850,-12.68,20240524,10270,9.25,20250109,0.00,Y,088980,0,32972 억,,43612220,N,N,23267,N,00,N
20250421,100656,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11235,35,2,0.31,967202240,86130,20.88,11210,11240,11200,14560,7840,11200,11229.56,9.11,0,-7971,11273,11236,11183,11146,11093,11255,11165,32972,3360,0,8960,10,1,478921993,53807,0.00,0.00,12,0.02,0.00,0.00,12828,20240524,-12.42,10270,20250109,9.40,11540,-2.64,20250224,10270,9.40,20250109,12850,-12.57,20240524,10270,9.40,20250109,0.00,Y,088980,0,32972 억,,43612220,N,N,23267,N,00,N
20250421,090718,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11230,30,2,0.27,167286485,14905,3.61,11210,11240,11200,14560,7840,11200,11223.51,9.11,0,-865,11273,11236,11183,11146,11093,11255,11165,32972,3360,0,8960,10,1,478921993,53783,0.00,0.00,12,0.00,0.00,0.00,12828,20240524,-12.46,10270,20250109,9.35,11540,-2.69,20250224,10270,9.35,20250109,12850,-12.61,20240524,10270,9.35,20250109,0.00,Y,088980,0,32972 억,,43612220,N,N,23267,N,00,N
20250418,160649,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11200,60,2,0.54,4599465725,412044,111.05,11140,11220,11130,14480,7800,11140,11162.55,9.09,0,69850,11266,11202,11166,11102,11066,11185,11085,32972,3340,0,8910,10,1,478921993,53639,0.00,0.00,12,0.09,0.00,0.00,12828,20240524,-12.69,10270,20250109,9.06,11540,-2.95,20250224,10270,9.06,20250109,12850,-12.84,20240524,10270,9.06,20250109,0.00,Y,088980,0,32972 억,,43542329,N,N,23267,N,00,N
20250418,150658,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11180,40,2,0.36,4293427030,384681,103.67,11140,11220,11130,14480,7800,11140,11161.01,9.09,0,67668,11266,11202,11166,11102,11066,11185,11085,32972,3340,0,8910,10,1,478921993,53543,0.00,0.00,12,0.08,0.00,0.00,12828,20240524,-12.85,10270,20250109,8.86,11540,-3.12,20250224,10270,8.86,20250109,12850,-13.00,20240524,10270,8.86,20250109,0.00,Y,088980,0,32972 억,,43542329,N,N,39016,N,00,N
20250418,140701,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11200,60,2,0.54,3700942265,331759,89.41,11140,11220,11130,14480,7800,11140,11155.51,9.09,0,65307,11266,11202,11166,11102,11066,11185,11085,32972,3340,0,8910,10,1,478921993,53639,0.00,0.00,12,0.07,0.00,0.00,12828,20240524,-12.69,10270,20250109,9.06,11540,-2.95,20250224,10270,9.06,20250109,12850,-12.84,20240524,10270,9.06,20250109,0.00,Y,088980,0,32972 억,,43542329,N,N,39016,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 20250421 160649 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11230 30 2 0.27 4532762200 404143 97.95 11210 11240 11190 14560 7840 11200 11215.74 9.11 0 -61244 11273 11236 11183 11146 11093 11255 11165 32972 3360 0 8960 10 1 478921993 53783 0.00 0.00 12 0.08 0.00 0.00 12828 20240524 -12.46 10270 20250109 9.35 11540 -2.69 20250224 10270 9.35 20250109 12850 -12.61 20240524 10270 9.35 20250109 0.00 Y 088980 0 32972 억 43612220 N N 40281 N 00 N
3 20250421 150702 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11205 5 2 0.04 4134850450 368681 89.36 11210 11240 11190 14560 7840 11200 11215.25 9.11 0 -63100 11273 11236 11183 11146 11093 11255 11165 32972 3360 0 8960 10 1 478921993 53663 0.00 0.00 12 0.08 0.00 0.00 12828 20240524 -12.65 10270 20250109 9.10 11540 -2.90 20250224 10270 9.10 20250109 12850 -12.80 20240524 10270 9.10 20250109 0.00 Y 088980 0 32972 억 43612220 N N 23267 N 00 N
4 20250421 140702 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11190 -10 5 -0.09 3247764780 289508 70.17 11210 11240 11190 14560 7840 11200 11218.22 9.11 0 -58624 11273 11236 11183 11146 11093 11255 11165 32972 3360 0 8960 10 1 478921993 53591 0.00 0.00 12 0.06 0.00 0.00 12828 20240524 -12.77 10270 20250109 8.96 11540 -3.03 20250224 10270 8.96 20250109 12850 -12.92 20240524 10270 8.96 20250109 0.00 Y 088980 0 32972 억 43612220 N N 23267 N 00 N
5 20250421 130701 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11210 10 2 0.09 2703809480 240944 58.40 11210 11240 11200 14560 7840 11200 11221.73 9.11 0 -40680 11273 11236 11183 11146 11093 11255 11165 32972 3360 0 8960 10 1 478921993 53687 0.00 0.00 12 0.05 0.00 0.00 12828 20240524 -12.61 10270 20250109 9.15 11540 -2.86 20250224 10270 9.15 20250109 12850 -12.76 20240524 10270 9.15 20250109 0.00 Y 088980 0 32972 억 43612220 N N 23267 N 00 N
6 20250421 120701 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11220 20 2 0.18 2218018870 197605 47.89 11210 11240 11200 14560 7840 11200 11224.51 9.11 0 -27073 11273 11236 11183 11146 11093 11255 11165 32972 3360 0 8960 10 1 478921993 53735 0.00 0.00 12 0.04 0.00 0.00 12828 20240524 -12.54 10270 20250109 9.25 11540 -2.77 20250224 10270 9.25 20250109 12850 -12.68 20240524 10270 9.25 20250109 0.00 Y 088980 0 32972 억 43612220 N N 23267 N 00 N
7 20250421 110701 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11220 20 2 0.18 1735424450 154574 37.46 11210 11240 11200 14560 7840 11200 11227.14 9.11 0 -13402 11273 11236 11183 11146 11093 11255 11165 32972 3360 0 8960 10 1 478921993 53735 0.00 0.00 12 0.03 0.00 0.00 12828 20240524 -12.54 10270 20250109 9.25 11540 -2.77 20250224 10270 9.25 20250109 12850 -12.68 20240524 10270 9.25 20250109 0.00 Y 088980 0 32972 억 43612220 N N 23267 N 00 N
8 20250421 100656 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11235 35 2 0.31 967202240 86130 20.88 11210 11240 11200 14560 7840 11200 11229.56 9.11 0 -7971 11273 11236 11183 11146 11093 11255 11165 32972 3360 0 8960 10 1 478921993 53807 0.00 0.00 12 0.02 0.00 0.00 12828 20240524 -12.42 10270 20250109 9.40 11540 -2.64 20250224 10270 9.40 20250109 12850 -12.57 20240524 10270 9.40 20250109 0.00 Y 088980 0 32972 억 43612220 N N 23267 N 00 N
9 20250421 090718 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11230 30 2 0.27 167286485 14905 3.61 11210 11240 11200 14560 7840 11200 11223.51 9.11 0 -865 11273 11236 11183 11146 11093 11255 11165 32972 3360 0 8960 10 1 478921993 53783 0.00 0.00 12 0.00 0.00 0.00 12828 20240524 -12.46 10270 20250109 9.35 11540 -2.69 20250224 10270 9.35 20250109 12850 -12.61 20240524 10270 9.35 20250109 0.00 Y 088980 0 32972 억 43612220 N N 23267 N 00 N
10 20250418 160649 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11200 60 2 0.54 4599465725 412044 111.05 11140 11220 11130 14480 7800 11140 11162.55 9.09 0 69850 11266 11202 11166 11102 11066 11185 11085 32972 3340 0 8910 10 1 478921993 53639 0.00 0.00 12 0.09 0.00 0.00 12828 20240524 -12.69 10270 20250109 9.06 11540 -2.95 20250224 10270 9.06 20250109 12850 -12.84 20240524 10270 9.06 20250109 0.00 Y 088980 0 32972 억 43542329 N N 23267 N 00 N
11 20250418 150658 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11180 40 2 0.36 4293427030 384681 103.67 11140 11220 11130 14480 7800 11140 11161.01 9.09 0 67668 11266 11202 11166 11102 11066 11185 11085 32972 3340 0 8910 10 1 478921993 53543 0.00 0.00 12 0.08 0.00 0.00 12828 20240524 -12.85 10270 20250109 8.86 11540 -3.12 20250224 10270 8.86 20250109 12850 -13.00 20240524 10270 8.86 20250109 0.00 Y 088980 0 32972 억 43542329 N N 39016 N 00 N
12 20250418 140701 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11200 60 2 0.54 3700942265 331759 89.41 11140 11220 11130 14480 7800 11140 11155.51 9.09 0 65307 11266 11202 11166 11102 11066 11185 11085 32972 3340 0 8910 10 1 478921993 53639 0.00 0.00 12 0.07 0.00 0.00 12828 20240524 -12.69 10270 20250109 9.06 11540 -2.95 20250224 10270 9.06 20250109 12850 -12.84 20240524 10270 9.06 20250109 0.00 Y 088980 0 32972 억 43542329 N N 39016 N 00 N