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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160652,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11250,20,2,0.18,6774682930,604577,149.13,11200,11250,11180,14590,7870,11230,11205.64,9.09,0,128133,11270,11250,11220,11200,11170,11260,11210,32972,3360,0,8980,10,1,478921993,53879,0.00,0.00,12,0.13,0.00,0.00,12828,20240524,-12.30,10270,20250109,9.54,11540,-2.51,20250224,10270,9.54,20250109,12850,-12.45,20240524,10270,9.54,20250109,0.00,Y,088980,0,32972 억,,43550016,N,N,97222,N,00,N
20250422,150705,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11220,-10,5,-0.09,5692122655,508260,125.37,11200,11220,11180,14590,7870,11230,11199.23,9.09,0,88335,11270,11250,11220,11200,11170,11260,11210,32972,3360,0,8980,10,1,478921993,53735,0.00,0.00,12,0.11,0.00,0.00,12828,20240524,-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,,43550016,N,N,40281,N,00,N
20250422,140705,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11190,-40,5,-0.36,3810626570,340299,83.94,11200,11220,11180,14590,7870,11230,11197.88,9.09,0,53139,11270,11250,11220,11200,11170,11260,11210,32972,3360,0,8980,10,1,478921993,53591,0.00,0.00,12,0.07,0.00,0.00,12828,20240524,-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,,43550016,N,N,40281,N,00,N
20250422,130703,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11200,-30,5,-0.27,2948563605,263309,64.95,11200,11220,11180,14590,7870,11230,11198.11,9.09,0,37991,11270,11250,11220,11200,11170,11260,11210,32972,3360,0,8980,10,1,478921993,53639,0.00,0.00,12,0.05,0.00,0.00,12828,20240524,-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,,43550016,N,N,40281,N,00,N
20250422,120704,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11200,-30,5,-0.27,2483894265,221811,54.71,11200,11220,11180,14590,7870,11230,11198.25,9.09,0,18478,11270,11250,11220,11200,11170,11260,11210,32972,3360,0,8980,10,1,478921993,53639,0.00,0.00,12,0.05,0.00,0.00,12828,20240524,-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,,43550016,N,N,40281,N,00,N
20250422,110704,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11190,-40,5,-0.36,2040806920,182237,44.95,11200,11220,11180,14590,7870,11230,11198.64,9.09,0,4426,11270,11250,11220,11200,11170,11260,11210,32972,3360,0,8980,10,1,478921993,53591,0.00,0.00,12,0.04,0.00,0.00,12828,20240524,-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,,43550016,N,N,40281,N,00,N
20250422,100704,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11200,-30,5,-0.27,1259281500,112406,27.73,11200,11220,11190,14590,7870,11230,11202.97,9.09,0,23335,11270,11250,11220,11200,11170,11260,11210,32972,3360,0,8980,10,1,478921993,53639,0.00,0.00,12,0.02,0.00,0.00,12828,20240524,-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,,43550016,N,N,40281,N,00,N
20250422,090705,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11200,-30,5,-0.27,206650720,18439,4.55,11200,11220,11190,14590,7870,11230,11207.26,9.09,0,6471,11270,11250,11220,11200,11170,11260,11210,32972,3360,0,8980,10,1,478921993,53639,0.00,0.00,12,0.00,0.00,0.00,12828,20240524,-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,,43550016,N,N,40281,N,00,N
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
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 20250422 160652 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11250 20 2 0.18 6774682930 604577 149.13 11200 11250 11180 14590 7870 11230 11205.64 9.09 0 128133 11270 11250 11220 11200 11170 11260 11210 32972 3360 0 8980 10 1 478921993 53879 0.00 0.00 12 0.13 0.00 0.00 12828 20240524 -12.30 10270 20250109 9.54 11540 -2.51 20250224 10270 9.54 20250109 12850 -12.45 20240524 10270 9.54 20250109 0.00 Y 088980 0 32972 억 43550016 N N 97222 N 00 N
3 20250422 150705 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11220 -10 5 -0.09 5692122655 508260 125.37 11200 11220 11180 14590 7870 11230 11199.23 9.09 0 88335 11270 11250 11220 11200 11170 11260 11210 32972 3360 0 8980 10 1 478921993 53735 0.00 0.00 12 0.11 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 43550016 N N 40281 N 00 N
4 20250422 140705 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11190 -40 5 -0.36 3810626570 340299 83.94 11200 11220 11180 14590 7870 11230 11197.88 9.09 0 53139 11270 11250 11220 11200 11170 11260 11210 32972 3360 0 8980 10 1 478921993 53591 0.00 0.00 12 0.07 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 43550016 N N 40281 N 00 N
5 20250422 130703 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11200 -30 5 -0.27 2948563605 263309 64.95 11200 11220 11180 14590 7870 11230 11198.11 9.09 0 37991 11270 11250 11220 11200 11170 11260 11210 32972 3360 0 8980 10 1 478921993 53639 0.00 0.00 12 0.05 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 43550016 N N 40281 N 00 N
6 20250422 120704 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11200 -30 5 -0.27 2483894265 221811 54.71 11200 11220 11180 14590 7870 11230 11198.25 9.09 0 18478 11270 11250 11220 11200 11170 11260 11210 32972 3360 0 8980 10 1 478921993 53639 0.00 0.00 12 0.05 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 43550016 N N 40281 N 00 N
7 20250422 110704 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11190 -40 5 -0.36 2040806920 182237 44.95 11200 11220 11180 14590 7870 11230 11198.64 9.09 0 4426 11270 11250 11220 11200 11170 11260 11210 32972 3360 0 8980 10 1 478921993 53591 0.00 0.00 12 0.04 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 43550016 N N 40281 N 00 N
8 20250422 100704 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11200 -30 5 -0.27 1259281500 112406 27.73 11200 11220 11190 14590 7870 11230 11202.97 9.09 0 23335 11270 11250 11220 11200 11170 11260 11210 32972 3360 0 8980 10 1 478921993 53639 0.00 0.00 12 0.02 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 43550016 N N 40281 N 00 N
9 20250422 090705 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11200 -30 5 -0.27 206650720 18439 4.55 11200 11220 11190 14590 7870 11230 11207.26 9.09 0 6471 11270 11250 11220 11200 11170 11260 11210 32972 3360 0 8980 10 1 478921993 53639 0.00 0.00 12 0.00 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 43550016 N N 40281 N 00 N
10 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
11 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
12 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