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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 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
20250219,160714,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11360,40,2,0.35,8865895080,781610,131.50,11310,11360,11280,14710,7930,11320,11343.11,9.77,0,70739,11386,11352,11286,11252,11186,11370,11270,32972,3390,0,9050,10,1,478921993,54406,0.00,0.00,12,0.16,0.00,0.00,12938,20240307,-12.20,10270,20250109,10.61,11360,0.00,20250219,10270,10.61,20250109,12960,-12.35,20240307,10270,10.61,20250109,0.00,N,088980,0,32972 억,,46789999,N,N,74,N,00,N
20250219,150716,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11350,30,2,0.27,8437792210,743894,125.15,11310,11360,11280,14710,7930,11320,11342.73,9.77,0,77341,11386,11352,11286,11252,11186,11370,11270,32972,3390,0,9050,10,1,478921993,54358,0.00,0.00,12,0.16,0.00,0.00,12938,20240307,-12.27,10270,20250109,10.52,11360,-0.09,20250219,10270,10.52,20250109,12960,-12.42,20240307,10270,10.52,20250109,0.00,N,088980,0,32972 억,,46789999,N,N,1484,N,00,N
20250219,140713,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11360,40,2,0.35,7027406630,619651,104.25,11310,11360,11280,14710,7930,11320,11340.91,9.77,0,80330,11386,11352,11286,11252,11186,11370,11270,32972,3390,0,9050,10,1,478921993,54406,0.00,0.00,12,0.13,0.00,0.00,12938,20240307,-12.20,10270,20250109,10.61,11360,0.00,20250219,10270,10.61,20250109,12960,-12.35,20240307,10270,10.61,20250109,0.00,N,088980,0,32972 억,,46789999,N,N,1484,N,00,N
20250219,130714,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11350,30,2,0.27,6118354370,539586,90.78,11310,11360,11280,14710,7930,11320,11338.98,9.77,0,82871,11386,11352,11286,11252,11186,11370,11270,32972,3390,0,9050,10,1,478921993,54358,0.00,0.00,12,0.11,0.00,0.00,12938,20240307,-12.27,10270,20250109,10.52,11360,-0.09,20250219,10270,10.52,20250109,12960,-12.42,20240307,10270,10.52,20250109,0.00,N,088980,0,32972 억,,46789999,N,N,1484,N,00,N
20250219,120714,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11350,30,2,0.27,5334491330,470563,79.17,11310,11360,11280,14710,7930,11320,11336.40,9.77,0,89270,11386,11352,11286,11252,11186,11370,11270,32972,3390,0,9050,10,1,478921993,54358,0.00,0.00,12,0.10,0.00,0.00,12938,20240307,-12.27,10270,20250109,10.52,11360,-0.09,20250219,10270,10.52,20250109,12960,-12.42,20240307,10270,10.52,20250109,0.00,N,088980,0,32972 억,,46789999,N,N,1484,N,00,N
20250219,110714,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11350,30,2,0.27,4477799140,395078,66.47,11310,11360,11280,14710,7930,11320,11333.96,9.77,0,93628,11386,11352,11286,11252,11186,11370,11270,32972,3390,0,9050,10,1,478921993,54358,0.00,0.00,12,0.08,0.00,0.00,12938,20240307,-12.27,10270,20250109,10.52,11360,-0.09,20250219,10270,10.52,20250109,12960,-12.42,20240307,10270,10.52,20250109,0.00,N,088980,0,32972 억,,46789999,N,N,1484,N,00,N
20250219,100714,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11360,40,2,0.35,3062007920,270298,45.48,11310,11360,11280,14710,7930,11320,11328.27,9.77,0,85744,11386,11352,11286,11252,11186,11370,11270,32972,3390,0,9050,10,1,478921993,54406,0.00,0.00,12,0.06,0.00,0.00,12938,20240307,-12.20,10270,20250109,10.61,11360,0.00,20250219,10270,10.61,20250109,12960,-12.35,20240307,10270,10.61,20250109,0.00,N,088980,0,32972 억,,46789999,N,N,1484,N,00,N
20250219,090715,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11310,-10,5,-0.09,423403590,37450,6.30,11310,11320,11280,14710,7930,11320,11305.84,9.77,0,8530,11386,11352,11286,11252,11186,11370,11270,32972,3390,0,9050,10,1,478921993,54166,0.00,0.00,12,0.01,0.00,0.00,12938,20240307,-12.58,10270,20250109,10.13,11320,0.00,20250218,10270,10.13,20250109,12960,-12.73,20240307,10270,10.13,20250109,0.00,N,088980,0,32972 억,,46789999,N,N,1484,N,00,N
20250218,160712,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11320,50,2,0.44,6703359470,593312,71.61,11270,11320,11220,14650,7890,11270,11298.18,9.78,0,-67321,11396,11332,11216,11152,11036,11365,11185,32972,3380,0,9010,10,1,478921993,54214,0.00,0.00,12,0.12,0.00,0.00,12938,20240307,-12.51,10270,20250109,10.22,11320,0.00,20250218,10270,10.22,20250109,12960,-12.65,20240307,10270,10.22,20250109,0.00,N,088980,0,32972 억,,46861552,N,N,1484,N,00,N
20250218,150714,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11310,40,2,0.35,6104750910,540410,65.23,11270,11320,11220,14650,7890,11270,11296.52,9.78,0,-54132,11396,11332,11216,11152,11036,11365,11185,32972,3380,0,9010,10,1,478921993,54166,0.00,0.00,12,0.11,0.00,0.00,12938,20240307,-12.58,10270,20250109,10.13,11320,-0.09,20250218,10270,10.13,20250109,12960,-12.73,20240307,10270,10.13,20250109,0.00,N,088980,0,32972 억,,46861552,N,N,4517,N,00,N
20250218,140714,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11310,40,2,0.35,5239739010,463917,56.00,11270,11320,11220,14650,7890,11270,11294.56,9.78,0,-40726,11396,11332,11216,11152,11036,11365,11185,32972,3380,0,9010,10,1,478921993,54166,0.00,0.00,12,0.10,0.00,0.00,12938,20240307,-12.58,10270,20250109,10.13,11320,-0.09,20250218,10270,10.13,20250109,12960,-12.73,20240307,10270,10.13,20250109,0.00,N,088980,0,32972 억,,46861552,N,N,4517,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 20250219 160714 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11360 40 2 0.35 8865895080 781610 131.50 11310 11360 11280 14710 7930 11320 11343.11 9.77 0 70739 11386 11352 11286 11252 11186 11370 11270 32972 3390 0 9050 10 1 478921993 54406 0.00 0.00 12 0.16 0.00 0.00 12938 20240307 -12.20 10270 20250109 10.61 11360 0.00 20250219 10270 10.61 20250109 12960 -12.35 20240307 10270 10.61 20250109 0.00 N 088980 0 32972 억 46789999 N N 74 N 00 N
3 20250219 150716 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11350 30 2 0.27 8437792210 743894 125.15 11310 11360 11280 14710 7930 11320 11342.73 9.77 0 77341 11386 11352 11286 11252 11186 11370 11270 32972 3390 0 9050 10 1 478921993 54358 0.00 0.00 12 0.16 0.00 0.00 12938 20240307 -12.27 10270 20250109 10.52 11360 -0.09 20250219 10270 10.52 20250109 12960 -12.42 20240307 10270 10.52 20250109 0.00 N 088980 0 32972 억 46789999 N N 1484 N 00 N
4 20250219 140713 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11360 40 2 0.35 7027406630 619651 104.25 11310 11360 11280 14710 7930 11320 11340.91 9.77 0 80330 11386 11352 11286 11252 11186 11370 11270 32972 3390 0 9050 10 1 478921993 54406 0.00 0.00 12 0.13 0.00 0.00 12938 20240307 -12.20 10270 20250109 10.61 11360 0.00 20250219 10270 10.61 20250109 12960 -12.35 20240307 10270 10.61 20250109 0.00 N 088980 0 32972 억 46789999 N N 1484 N 00 N
5 20250219 130714 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11350 30 2 0.27 6118354370 539586 90.78 11310 11360 11280 14710 7930 11320 11338.98 9.77 0 82871 11386 11352 11286 11252 11186 11370 11270 32972 3390 0 9050 10 1 478921993 54358 0.00 0.00 12 0.11 0.00 0.00 12938 20240307 -12.27 10270 20250109 10.52 11360 -0.09 20250219 10270 10.52 20250109 12960 -12.42 20240307 10270 10.52 20250109 0.00 N 088980 0 32972 억 46789999 N N 1484 N 00 N
6 20250219 120714 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11350 30 2 0.27 5334491330 470563 79.17 11310 11360 11280 14710 7930 11320 11336.40 9.77 0 89270 11386 11352 11286 11252 11186 11370 11270 32972 3390 0 9050 10 1 478921993 54358 0.00 0.00 12 0.10 0.00 0.00 12938 20240307 -12.27 10270 20250109 10.52 11360 -0.09 20250219 10270 10.52 20250109 12960 -12.42 20240307 10270 10.52 20250109 0.00 N 088980 0 32972 억 46789999 N N 1484 N 00 N
7 20250219 110714 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11350 30 2 0.27 4477799140 395078 66.47 11310 11360 11280 14710 7930 11320 11333.96 9.77 0 93628 11386 11352 11286 11252 11186 11370 11270 32972 3390 0 9050 10 1 478921993 54358 0.00 0.00 12 0.08 0.00 0.00 12938 20240307 -12.27 10270 20250109 10.52 11360 -0.09 20250219 10270 10.52 20250109 12960 -12.42 20240307 10270 10.52 20250109 0.00 N 088980 0 32972 억 46789999 N N 1484 N 00 N
8 20250219 100714 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11360 40 2 0.35 3062007920 270298 45.48 11310 11360 11280 14710 7930 11320 11328.27 9.77 0 85744 11386 11352 11286 11252 11186 11370 11270 32972 3390 0 9050 10 1 478921993 54406 0.00 0.00 12 0.06 0.00 0.00 12938 20240307 -12.20 10270 20250109 10.61 11360 0.00 20250219 10270 10.61 20250109 12960 -12.35 20240307 10270 10.61 20250109 0.00 N 088980 0 32972 억 46789999 N N 1484 N 00 N
9 20250219 090715 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11310 -10 5 -0.09 423403590 37450 6.30 11310 11320 11280 14710 7930 11320 11305.84 9.77 0 8530 11386 11352 11286 11252 11186 11370 11270 32972 3390 0 9050 10 1 478921993 54166 0.00 0.00 12 0.01 0.00 0.00 12938 20240307 -12.58 10270 20250109 10.13 11320 0.00 20250218 10270 10.13 20250109 12960 -12.73 20240307 10270 10.13 20250109 0.00 N 088980 0 32972 억 46789999 N N 1484 N 00 N
10 20250218 160712 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11320 50 2 0.44 6703359470 593312 71.61 11270 11320 11220 14650 7890 11270 11298.18 9.78 0 -67321 11396 11332 11216 11152 11036 11365 11185 32972 3380 0 9010 10 1 478921993 54214 0.00 0.00 12 0.12 0.00 0.00 12938 20240307 -12.51 10270 20250109 10.22 11320 0.00 20250218 10270 10.22 20250109 12960 -12.65 20240307 10270 10.22 20250109 0.00 N 088980 0 32972 억 46861552 N N 1484 N 00 N
11 20250218 150714 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11310 40 2 0.35 6104750910 540410 65.23 11270 11320 11220 14650 7890 11270 11296.52 9.78 0 -54132 11396 11332 11216 11152 11036 11365 11185 32972 3380 0 9010 10 1 478921993 54166 0.00 0.00 12 0.11 0.00 0.00 12938 20240307 -12.58 10270 20250109 10.13 11320 -0.09 20250218 10270 10.13 20250109 12960 -12.73 20240307 10270 10.13 20250109 0.00 N 088980 0 32972 억 46861552 N N 4517 N 00 N
12 20250218 140714 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11310 40 2 0.35 5239739010 463917 56.00 11270 11320 11220 14650 7890 11270 11294.56 9.78 0 -40726 11396 11332 11216 11152 11036 11365 11185 32972 3380 0 9010 10 1 478921993 54166 0.00 0.00 12 0.10 0.00 0.00 12938 20240307 -12.58 10270 20250109 10.13 11320 -0.09 20250218 10270 10.13 20250109 12960 -12.73 20240307 10270 10.13 20250109 0.00 N 088980 0 32972 억 46861552 N N 4517 N 00 N