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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160649,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11130,100,2,0.91,8141525760,733109,83.10,11030,11140,11030,14330,7730,11030,11105.48,9.04,0,225526,11103,11066,10993,10956,10883,11085,10975,32972,3300,0,8820,10,1,478921993,53304,0.00,0.00,12,0.15,0.00,0.00,12828,20240524,-13.24,10270,20250109,8.37,11540,-3.55,20250224,10270,8.37,20250109,12850,-13.39,20240524,10270,8.37,20250109,0.00,Y,088980,0,32972 억,,43275367,N,N,80474,N,00,N
20250414,150655,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11130,100,2,0.91,7565731100,681388,77.24,11030,11140,11030,14330,7730,11030,11103.41,9.04,0,213661,11103,11066,10993,10956,10883,11085,10975,32972,3300,0,8820,10,1,478921993,53304,0.00,0.00,12,0.14,0.00,0.00,12828,20240524,-13.24,10270,20250109,8.37,11540,-3.55,20250224,10270,8.37,20250109,12850,-13.39,20240524,10270,8.37,20250109,0.00,Y,088980,0,32972 억,,43275367,N,N,115381,N,00,N
20250414,140653,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11130,100,2,0.91,6819083700,614317,69.64,11030,11140,11030,14330,7730,11030,11100.27,9.04,0,206516,11103,11066,10993,10956,10883,11085,10975,32972,3300,0,8820,10,1,478921993,53304,0.00,0.00,12,0.13,0.00,0.00,12828,20240524,-13.24,10270,20250109,8.37,11540,-3.55,20250224,10270,8.37,20250109,12850,-13.39,20240524,10270,8.37,20250109,0.00,Y,088980,0,32972 억,,43275367,N,N,115381,N,00,N
20250414,130653,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11125,95,2,0.86,5950855810,536312,60.79,11030,11140,11030,14330,7730,11030,11095.88,9.04,0,201237,11103,11066,10993,10956,10883,11085,10975,32972,3300,0,8820,10,1,478921993,53280,0.00,0.00,12,0.11,0.00,0.00,12828,20240524,-13.28,10270,20250109,8.33,11540,-3.60,20250224,10270,8.33,20250109,12850,-13.42,20240524,10270,8.33,20250109,0.00,Y,088980,0,32972 억,,43275367,N,N,115381,N,00,N
20250414,120655,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11120,90,2,0.82,5071801090,457260,51.83,11030,11140,11030,14330,7730,11030,11091.72,9.04,0,198592,11103,11066,10993,10956,10883,11085,10975,32972,3300,0,8820,10,1,478921993,53256,0.00,0.00,12,0.10,0.00,0.00,12828,20240524,-13.31,10270,20250109,8.28,11540,-3.64,20250224,10270,8.28,20250109,12850,-13.46,20240524,10270,8.28,20250109,0.00,Y,088980,0,32972 억,,43275367,N,N,115381,N,00,N
20250414,110650,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11080,50,2,0.45,3237927055,292208,33.12,11030,11100,11030,14330,7730,11030,11080.90,9.04,0,112412,11103,11066,10993,10956,10883,11085,10975,32972,3300,0,8820,10,1,478921993,53065,0.00,0.00,12,0.06,0.00,0.00,12828,20240524,-13.63,10270,20250109,7.89,11540,-3.99,20250224,10270,7.89,20250109,12850,-13.77,20240524,10270,7.89,20250109,0.00,Y,088980,0,32972 억,,43275367,N,N,115381,N,00,N
20250414,100653,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11090,60,2,0.54,2292087105,206927,23.46,11030,11100,11030,14330,7730,11030,11076.79,9.04,0,91139,11103,11066,10993,10956,10883,11085,10975,32972,3300,0,8820,10,1,478921993,53112,0.00,0.00,12,0.04,0.00,0.00,12828,20240524,-13.55,10270,20250109,7.98,11540,-3.90,20250224,10270,7.98,20250109,12850,-13.70,20240524,10270,7.98,20250109,0.00,Y,088980,0,32972 억,,43275367,N,N,115381,N,00,N
20250414,090654,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11050,20,2,0.18,263234765,23843,2.70,11030,11050,11030,14330,7730,11030,11040.34,9.04,0,9662,11103,11066,10993,10956,10883,11085,10975,32972,3300,0,8820,10,1,478921993,52921,0.00,0.00,12,0.00,0.00,0.00,12828,20240524,-13.86,10270,20250109,7.59,11540,-4.25,20250224,10270,7.59,20250109,12850,-14.01,20240524,10270,7.59,20250109,0.00,Y,088980,0,32972 억,,43275367,N,N,115381,N,00,N
20250411,160646,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11030,30,2,0.27,9700917720,881844,82.97,11000,11030,10920,14300,7700,11000,11000.71,8.99,0,205151,11126,11062,11026,10962,10926,11045,10945,32972,3300,0,8800,10,1,478921993,52825,0.00,0.00,12,0.18,0.00,0.00,12828,20240524,-14.02,10270,20250109,7.40,11540,-4.42,20250224,10270,7.40,20250109,12850,-14.16,20240524,10270,7.40,20250109,0.00,Y,088980,0,32972 억,,43060862,N,N,115381,N,00,N
20250411,150651,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11010,10,2,0.09,9034281640,821307,77.27,11000,11030,10920,14300,7700,11000,10999.88,8.99,0,193959,11126,11062,11026,10962,10926,11045,10945,32972,3300,0,8800,10,1,478921993,52729,0.00,0.00,12,0.17,0.00,0.00,12828,20240524,-14.17,10270,20250109,7.21,11540,-4.59,20250224,10270,7.21,20250109,12850,-14.32,20240524,10270,7.21,20250109,0.00,Y,088980,0,32972 억,,43060862,N,N,132371,N,00,N
20250411,140650,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11000,0,3,0.00,7635988240,694360,65.33,11000,11020,10920,14300,7700,11000,10997.16,8.99,0,147129,11126,11062,11026,10962,10926,11045,10945,32972,3300,0,8800,10,1,478921993,52681,0.00,0.00,12,0.14,0.00,0.00,12828,20240524,-14.25,10270,20250109,7.11,11540,-4.68,20250224,10270,7.11,20250109,12850,-14.40,20240524,10270,7.11,20250109,0.00,Y,088980,0,32972 억,,43060862,N,N,132371,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 20250414 160649 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11130 100 2 0.91 8141525760 733109 83.10 11030 11140 11030 14330 7730 11030 11105.48 9.04 0 225526 11103 11066 10993 10956 10883 11085 10975 32972 3300 0 8820 10 1 478921993 53304 0.00 0.00 12 0.15 0.00 0.00 12828 20240524 -13.24 10270 20250109 8.37 11540 -3.55 20250224 10270 8.37 20250109 12850 -13.39 20240524 10270 8.37 20250109 0.00 Y 088980 0 32972 억 43275367 N N 80474 N 00 N
3 20250414 150655 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11130 100 2 0.91 7565731100 681388 77.24 11030 11140 11030 14330 7730 11030 11103.41 9.04 0 213661 11103 11066 10993 10956 10883 11085 10975 32972 3300 0 8820 10 1 478921993 53304 0.00 0.00 12 0.14 0.00 0.00 12828 20240524 -13.24 10270 20250109 8.37 11540 -3.55 20250224 10270 8.37 20250109 12850 -13.39 20240524 10270 8.37 20250109 0.00 Y 088980 0 32972 억 43275367 N N 115381 N 00 N
4 20250414 140653 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11130 100 2 0.91 6819083700 614317 69.64 11030 11140 11030 14330 7730 11030 11100.27 9.04 0 206516 11103 11066 10993 10956 10883 11085 10975 32972 3300 0 8820 10 1 478921993 53304 0.00 0.00 12 0.13 0.00 0.00 12828 20240524 -13.24 10270 20250109 8.37 11540 -3.55 20250224 10270 8.37 20250109 12850 -13.39 20240524 10270 8.37 20250109 0.00 Y 088980 0 32972 억 43275367 N N 115381 N 00 N
5 20250414 130653 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11125 95 2 0.86 5950855810 536312 60.79 11030 11140 11030 14330 7730 11030 11095.88 9.04 0 201237 11103 11066 10993 10956 10883 11085 10975 32972 3300 0 8820 10 1 478921993 53280 0.00 0.00 12 0.11 0.00 0.00 12828 20240524 -13.28 10270 20250109 8.33 11540 -3.60 20250224 10270 8.33 20250109 12850 -13.42 20240524 10270 8.33 20250109 0.00 Y 088980 0 32972 억 43275367 N N 115381 N 00 N
6 20250414 120655 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11120 90 2 0.82 5071801090 457260 51.83 11030 11140 11030 14330 7730 11030 11091.72 9.04 0 198592 11103 11066 10993 10956 10883 11085 10975 32972 3300 0 8820 10 1 478921993 53256 0.00 0.00 12 0.10 0.00 0.00 12828 20240524 -13.31 10270 20250109 8.28 11540 -3.64 20250224 10270 8.28 20250109 12850 -13.46 20240524 10270 8.28 20250109 0.00 Y 088980 0 32972 억 43275367 N N 115381 N 00 N
7 20250414 110650 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11080 50 2 0.45 3237927055 292208 33.12 11030 11100 11030 14330 7730 11030 11080.90 9.04 0 112412 11103 11066 10993 10956 10883 11085 10975 32972 3300 0 8820 10 1 478921993 53065 0.00 0.00 12 0.06 0.00 0.00 12828 20240524 -13.63 10270 20250109 7.89 11540 -3.99 20250224 10270 7.89 20250109 12850 -13.77 20240524 10270 7.89 20250109 0.00 Y 088980 0 32972 억 43275367 N N 115381 N 00 N
8 20250414 100653 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11090 60 2 0.54 2292087105 206927 23.46 11030 11100 11030 14330 7730 11030 11076.79 9.04 0 91139 11103 11066 10993 10956 10883 11085 10975 32972 3300 0 8820 10 1 478921993 53112 0.00 0.00 12 0.04 0.00 0.00 12828 20240524 -13.55 10270 20250109 7.98 11540 -3.90 20250224 10270 7.98 20250109 12850 -13.70 20240524 10270 7.98 20250109 0.00 Y 088980 0 32972 억 43275367 N N 115381 N 00 N
9 20250414 090654 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11050 20 2 0.18 263234765 23843 2.70 11030 11050 11030 14330 7730 11030 11040.34 9.04 0 9662 11103 11066 10993 10956 10883 11085 10975 32972 3300 0 8820 10 1 478921993 52921 0.00 0.00 12 0.00 0.00 0.00 12828 20240524 -13.86 10270 20250109 7.59 11540 -4.25 20250224 10270 7.59 20250109 12850 -14.01 20240524 10270 7.59 20250109 0.00 Y 088980 0 32972 억 43275367 N N 115381 N 00 N
10 20250411 160646 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11030 30 2 0.27 9700917720 881844 82.97 11000 11030 10920 14300 7700 11000 11000.71 8.99 0 205151 11126 11062 11026 10962 10926 11045 10945 32972 3300 0 8800 10 1 478921993 52825 0.00 0.00 12 0.18 0.00 0.00 12828 20240524 -14.02 10270 20250109 7.40 11540 -4.42 20250224 10270 7.40 20250109 12850 -14.16 20240524 10270 7.40 20250109 0.00 Y 088980 0 32972 억 43060862 N N 115381 N 00 N
11 20250411 150651 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11010 10 2 0.09 9034281640 821307 77.27 11000 11030 10920 14300 7700 11000 10999.88 8.99 0 193959 11126 11062 11026 10962 10926 11045 10945 32972 3300 0 8800 10 1 478921993 52729 0.00 0.00 12 0.17 0.00 0.00 12828 20240524 -14.17 10270 20250109 7.21 11540 -4.59 20250224 10270 7.21 20250109 12850 -14.32 20240524 10270 7.21 20250109 0.00 Y 088980 0 32972 억 43060862 N N 132371 N 00 N
12 20250411 140650 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11000 0 3 0.00 7635988240 694360 65.33 11000 11020 10920 14300 7700 11000 10997.16 8.99 0 147129 11126 11062 11026 10962 10926 11045 10945 32972 3300 0 8800 10 1 478921993 52681 0.00 0.00 12 0.14 0.00 0.00 12828 20240524 -14.25 10270 20250109 7.11 11540 -4.68 20250224 10270 7.11 20250109 12850 -14.40 20240524 10270 7.11 20250109 0.00 Y 088980 0 32972 억 43060862 N N 132371 N 00 N