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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160650,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11390,110,2,0.98,7628245265,672066,97.67,11300,11400,11270,14660,7900,11280,11350.43,9.49,0,71334,11440,11360,11305,11225,11170,11332,11197,32972,3380,0,9020,10,1,478921993,54549,0.00,0.00,12,0.14,0.00,0.00,12938,20240307,-11.96,10270,20250109,10.91,11540,-1.30,20250224,10270,10.91,20250109,12960,-12.11,20240307,10270,10.91,20250109,0.00,N,088980,0,32972 억,,45455396,N,N,46,N,00,N
20250306,150649,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11370,90,2,0.80,6544337590,576897,83.84,11300,11380,11270,14660,7900,11280,11344.03,9.49,0,78081,11440,11360,11305,11225,11170,11332,11197,32972,3380,0,9020,10,1,478921993,54453,0.00,0.00,12,0.12,0.00,0.00,12938,20240307,-12.12,10270,20250109,10.71,11540,-1.47,20250224,10270,10.71,20250109,12960,-12.27,20240307,10270,10.71,20250109,0.00,N,088980,0,32972 억,,45455396,N,N,102,N,00,N
20250306,140648,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11370,90,2,0.80,5235816135,461820,67.12,11300,11380,11270,14660,7900,11280,11337.35,9.49,0,86359,11440,11360,11305,11225,11170,11332,11197,32972,3380,0,9020,10,1,478921993,54453,0.00,0.00,12,0.10,0.00,0.00,12938,20240307,-12.12,10270,20250109,10.71,11540,-1.47,20250224,10270,10.71,20250109,12960,-12.27,20240307,10270,10.71,20250109,0.00,N,088980,0,32972 억,,45455396,N,N,102,N,00,N
20250306,130650,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11370,90,2,0.80,4651279320,410392,59.64,11300,11380,11270,14660,7900,11280,11333.75,9.49,0,89981,11440,11360,11305,11225,11170,11332,11197,32972,3380,0,9020,10,1,478921993,54453,0.00,0.00,12,0.09,0.00,0.00,12938,20240307,-12.12,10270,20250109,10.71,11540,-1.47,20250224,10270,10.71,20250109,12960,-12.27,20240307,10270,10.71,20250109,0.00,N,088980,0,32972 억,,45455396,N,N,102,N,00,N
20250306,120649,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11370,90,2,0.80,4095376180,361480,52.53,11300,11380,11270,14660,7900,11280,11329.47,9.49,0,82413,11440,11360,11305,11225,11170,11332,11197,32972,3380,0,9020,10,1,478921993,54453,0.00,0.00,12,0.08,0.00,0.00,12938,20240307,-12.12,10270,20250109,10.71,11540,-1.47,20250224,10270,10.71,20250109,12960,-12.27,20240307,10270,10.71,20250109,0.00,N,088980,0,32972 억,,45455396,N,N,102,N,00,N
20250306,110647,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11350,70,2,0.62,2810439440,248368,36.09,11300,11350,11270,14660,7900,11280,11315.63,9.49,0,52501,11440,11360,11305,11225,11170,11332,11197,32972,3380,0,9020,10,1,478921993,54358,0.00,0.00,12,0.05,0.00,0.00,12938,20240307,-12.27,10270,20250109,10.52,11540,-1.65,20250224,10270,10.52,20250109,12960,-12.42,20240307,10270,10.52,20250109,0.00,N,088980,0,32972 억,,45455396,N,N,102,N,00,N
20250306,100648,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11320,40,2,0.35,1371640100,121410,17.64,11300,11320,11270,14660,7900,11280,11297.59,9.49,0,1307,11440,11360,11305,11225,11170,11332,11197,32972,3380,0,9020,10,1,478921993,54214,0.00,0.00,12,0.03,0.00,0.00,12938,20240307,-12.51,10270,20250109,10.22,11540,-1.91,20250224,10270,10.22,20250109,12960,-12.65,20240307,10270,10.22,20250109,0.00,N,088980,0,32972 억,,45455396,N,N,102,N,00,N
20250306,090652,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11280,0,3,0.00,272790350,24168,3.51,11300,11310,11280,14660,7900,11280,11287.25,9.49,0,-304,11440,11360,11305,11225,11170,11332,11197,32972,3380,0,9020,10,1,478921993,54022,0.00,0.00,12,0.01,0.00,0.00,12938,20240307,-12.81,10270,20250109,9.83,11540,-2.25,20250224,10270,9.83,20250109,12960,-12.96,20240307,10270,9.83,20250109,0.00,N,088980,0,32972 억,,45455396,N,N,102,N,00,N
20250305,160641,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11280,-20,5,-0.18,7772444925,687683,75.10,11300,11385,11250,14690,7910,11300,11302.37,9.56,0,-158403,11480,11390,11280,11190,11080,11435,11235,32972,3390,0,9040,10,1,478921993,54022,0.00,0.00,12,0.14,0.00,0.00,12938,20240307,-12.81,10270,20250109,9.83,11540,-2.25,20250224,10270,9.83,20250109,12960,-12.96,20240307,10270,9.83,20250109,0.00,N,088980,0,32972 억,,45774195,N,N,102,N,00,N
20250305,150645,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11300,0,3,0.00,7292552585,645175,70.46,11300,11385,11250,14690,7910,11300,11303.22,9.56,0,-154163,11480,11390,11280,11190,11080,11435,11235,32972,3390,0,9040,10,1,478921993,54118,0.00,0.00,12,0.13,0.00,0.00,12938,20240307,-12.66,10270,20250109,10.03,11540,-2.08,20250224,10270,10.03,20250109,12960,-12.81,20240307,10270,10.03,20250109,0.00,N,088980,0,32972 억,,45774195,N,N,4837,N,00,N
20250305,140643,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11300,0,3,0.00,5486382575,485076,52.98,11300,11385,11280,14690,7910,11300,11310.36,9.56,0,-106056,11480,11390,11280,11190,11080,11435,11235,32972,3390,0,9040,10,1,478921993,54118,0.00,0.00,12,0.10,0.00,0.00,12938,20240307,-12.66,10270,20250109,10.03,11540,-2.08,20250224,10270,10.03,20250109,12960,-12.81,20240307,10270,10.03,20250109,0.00,N,088980,0,32972 억,,45774195,N,N,4837,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 20250306 160650 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11390 110 2 0.98 7628245265 672066 97.67 11300 11400 11270 14660 7900 11280 11350.43 9.49 0 71334 11440 11360 11305 11225 11170 11332 11197 32972 3380 0 9020 10 1 478921993 54549 0.00 0.00 12 0.14 0.00 0.00 12938 20240307 -11.96 10270 20250109 10.91 11540 -1.30 20250224 10270 10.91 20250109 12960 -12.11 20240307 10270 10.91 20250109 0.00 N 088980 0 32972 억 45455396 N N 46 N 00 N
3 20250306 150649 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11370 90 2 0.80 6544337590 576897 83.84 11300 11380 11270 14660 7900 11280 11344.03 9.49 0 78081 11440 11360 11305 11225 11170 11332 11197 32972 3380 0 9020 10 1 478921993 54453 0.00 0.00 12 0.12 0.00 0.00 12938 20240307 -12.12 10270 20250109 10.71 11540 -1.47 20250224 10270 10.71 20250109 12960 -12.27 20240307 10270 10.71 20250109 0.00 N 088980 0 32972 억 45455396 N N 102 N 00 N
4 20250306 140648 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11370 90 2 0.80 5235816135 461820 67.12 11300 11380 11270 14660 7900 11280 11337.35 9.49 0 86359 11440 11360 11305 11225 11170 11332 11197 32972 3380 0 9020 10 1 478921993 54453 0.00 0.00 12 0.10 0.00 0.00 12938 20240307 -12.12 10270 20250109 10.71 11540 -1.47 20250224 10270 10.71 20250109 12960 -12.27 20240307 10270 10.71 20250109 0.00 N 088980 0 32972 억 45455396 N N 102 N 00 N
5 20250306 130650 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11370 90 2 0.80 4651279320 410392 59.64 11300 11380 11270 14660 7900 11280 11333.75 9.49 0 89981 11440 11360 11305 11225 11170 11332 11197 32972 3380 0 9020 10 1 478921993 54453 0.00 0.00 12 0.09 0.00 0.00 12938 20240307 -12.12 10270 20250109 10.71 11540 -1.47 20250224 10270 10.71 20250109 12960 -12.27 20240307 10270 10.71 20250109 0.00 N 088980 0 32972 억 45455396 N N 102 N 00 N
6 20250306 120649 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11370 90 2 0.80 4095376180 361480 52.53 11300 11380 11270 14660 7900 11280 11329.47 9.49 0 82413 11440 11360 11305 11225 11170 11332 11197 32972 3380 0 9020 10 1 478921993 54453 0.00 0.00 12 0.08 0.00 0.00 12938 20240307 -12.12 10270 20250109 10.71 11540 -1.47 20250224 10270 10.71 20250109 12960 -12.27 20240307 10270 10.71 20250109 0.00 N 088980 0 32972 억 45455396 N N 102 N 00 N
7 20250306 110647 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11350 70 2 0.62 2810439440 248368 36.09 11300 11350 11270 14660 7900 11280 11315.63 9.49 0 52501 11440 11360 11305 11225 11170 11332 11197 32972 3380 0 9020 10 1 478921993 54358 0.00 0.00 12 0.05 0.00 0.00 12938 20240307 -12.27 10270 20250109 10.52 11540 -1.65 20250224 10270 10.52 20250109 12960 -12.42 20240307 10270 10.52 20250109 0.00 N 088980 0 32972 억 45455396 N N 102 N 00 N
8 20250306 100648 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11320 40 2 0.35 1371640100 121410 17.64 11300 11320 11270 14660 7900 11280 11297.59 9.49 0 1307 11440 11360 11305 11225 11170 11332 11197 32972 3380 0 9020 10 1 478921993 54214 0.00 0.00 12 0.03 0.00 0.00 12938 20240307 -12.51 10270 20250109 10.22 11540 -1.91 20250224 10270 10.22 20250109 12960 -12.65 20240307 10270 10.22 20250109 0.00 N 088980 0 32972 억 45455396 N N 102 N 00 N
9 20250306 090652 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11280 0 3 0.00 272790350 24168 3.51 11300 11310 11280 14660 7900 11280 11287.25 9.49 0 -304 11440 11360 11305 11225 11170 11332 11197 32972 3380 0 9020 10 1 478921993 54022 0.00 0.00 12 0.01 0.00 0.00 12938 20240307 -12.81 10270 20250109 9.83 11540 -2.25 20250224 10270 9.83 20250109 12960 -12.96 20240307 10270 9.83 20250109 0.00 N 088980 0 32972 억 45455396 N N 102 N 00 N
10 20250305 160641 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11280 -20 5 -0.18 7772444925 687683 75.10 11300 11385 11250 14690 7910 11300 11302.37 9.56 0 -158403 11480 11390 11280 11190 11080 11435 11235 32972 3390 0 9040 10 1 478921993 54022 0.00 0.00 12 0.14 0.00 0.00 12938 20240307 -12.81 10270 20250109 9.83 11540 -2.25 20250224 10270 9.83 20250109 12960 -12.96 20240307 10270 9.83 20250109 0.00 N 088980 0 32972 억 45774195 N N 102 N 00 N
11 20250305 150645 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11300 0 3 0.00 7292552585 645175 70.46 11300 11385 11250 14690 7910 11300 11303.22 9.56 0 -154163 11480 11390 11280 11190 11080 11435 11235 32972 3390 0 9040 10 1 478921993 54118 0.00 0.00 12 0.13 0.00 0.00 12938 20240307 -12.66 10270 20250109 10.03 11540 -2.08 20250224 10270 10.03 20250109 12960 -12.81 20240307 10270 10.03 20250109 0.00 N 088980 0 32972 억 45774195 N N 4837 N 00 N
12 20250305 140643 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11300 0 3 0.00 5486382575 485076 52.98 11300 11385 11280 14690 7910 11300 11310.36 9.56 0 -106056 11480 11390 11280 11190 11080 11435 11235 32972 3390 0 9040 10 1 478921993 54118 0.00 0.00 12 0.10 0.00 0.00 12938 20240307 -12.66 10270 20250109 10.03 11540 -2.08 20250224 10270 10.03 20250109 12960 -12.81 20240307 10270 10.03 20250109 0.00 N 088980 0 32972 억 45774195 N N 4837 N 00 N