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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160734,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11000,10,2,0.09,6590685915,600883,119.29,10990,11020,10930,14280,7700,10990,10968.32,9.06,0,37844,11076,11032,10996,10952,10916,11030,10950,32972,3290,0,8790,10,1,478921993,52681,0.00,0.00,12,0.13,0.00,0.00,12908,20240314,-14.78,10270,20250109,7.11,11540,-4.68,20250224,10270,7.11,20250109,12870,-14.53,20240328,10270,7.11,20250109,0.00,N,088980,0,32972 억,,43396905,N,N,505,N,00,N
20250321,150719,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,10970,-20,5,-0.18,5627084380,513233,101.89,10990,11020,10930,14280,7700,10990,10964.00,9.06,0,-16486,11076,11032,10996,10952,10916,11030,10950,32972,3290,0,8790,10,1,478921993,52538,0.00,0.00,12,0.11,0.00,0.00,12908,20240314,-15.01,10270,20250109,6.82,11540,-4.94,20250224,10270,6.82,20250109,12870,-14.76,20240328,10270,6.82,20250109,0.00,N,088980,0,32972 억,,43396905,N,N,1,N,00,N
20250321,140719,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,10980,-10,5,-0.09,4469885720,407735,80.95,10990,11020,10930,14280,7700,10990,10962.72,9.06,0,-6938,11076,11032,10996,10952,10916,11030,10950,32972,3290,0,8790,10,1,478921993,52586,0.00,0.00,12,0.09,0.00,0.00,12908,20240314,-14.94,10270,20250109,6.91,11540,-4.85,20250224,10270,6.91,20250109,12870,-14.69,20240328,10270,6.91,20250109,0.00,N,088980,0,32972 억,,43396905,N,N,1,N,00,N
20250321,130719,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,10970,-20,5,-0.18,3708504295,338366,67.18,10990,11020,10930,14280,7700,10990,10960.04,9.06,0,-6774,11076,11032,10996,10952,10916,11030,10950,32972,3290,0,8790,10,1,478921993,52538,0.00,0.00,12,0.07,0.00,0.00,12908,20240314,-15.01,10270,20250109,6.82,11540,-4.94,20250224,10270,6.82,20250109,12870,-14.76,20240328,10270,6.82,20250109,0.00,N,088980,0,32972 억,,43396905,N,N,1,N,00,N
20250321,120720,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,10970,-20,5,-0.18,3164808825,288800,57.33,10990,11020,10930,14280,7700,10990,10958.48,9.06,0,-18269,11076,11032,10996,10952,10916,11030,10950,32972,3290,0,8790,10,1,478921993,52538,0.00,0.00,12,0.06,0.00,0.00,12908,20240314,-15.01,10270,20250109,6.82,11540,-4.94,20250224,10270,6.82,20250109,12870,-14.76,20240328,10270,6.82,20250109,0.00,N,088980,0,32972 억,,43396905,N,N,1,N,00,N
20250321,110719,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,10970,-20,5,-0.18,2297446510,209692,41.63,10990,11020,10930,14280,7700,10990,10956.29,9.06,0,-27755,11076,11032,10996,10952,10916,11030,10950,32972,3290,0,8790,10,1,478921993,52538,0.00,0.00,12,0.04,0.00,0.00,12908,20240314,-15.01,10270,20250109,6.82,11540,-4.94,20250224,10270,6.82,20250109,12870,-14.76,20240328,10270,6.82,20250109,0.00,N,088980,0,32972 억,,43396905,N,N,1,N,00,N
20250321,100721,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,10950,-40,5,-0.36,1529499050,139570,27.71,10990,11020,10930,14280,7700,10990,10958.65,9.06,0,-32781,11076,11032,10996,10952,10916,11030,10950,32972,3290,0,8790,10,1,478921993,52442,0.00,0.00,12,0.03,0.00,0.00,12908,20240314,-15.17,10270,20250109,6.62,11540,-5.11,20250224,10270,6.62,20250109,12870,-14.92,20240328,10270,6.62,20250109,0.00,N,088980,0,32972 억,,43396905,N,N,1,N,00,N
20250321,090723,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,10980,-10,5,-0.09,169443615,15429,3.06,10990,11020,10960,14280,7700,10990,10982.15,9.06,0,-2091,11076,11032,10996,10952,10916,11030,10950,32972,3290,0,8790,10,1,478921993,52586,0.00,0.00,12,0.00,0.00,0.00,12908,20240314,-14.94,10270,20250109,6.91,11540,-4.85,20250224,10270,6.91,20250109,12870,-14.69,20240328,10270,6.91,20250109,0.00,N,088980,0,32972 억,,43396905,N,N,1,N,00,N
20250320,161203,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,10990,10,2,0.09,5529349280,503324,90.93,10990,11040,10960,14270,7690,10980,10985.66,9.08,0,51750,11073,11026,10983,10936,10893,11005,10915,32972,3290,0,8780,10,1,478921993,52634,0.00,0.00,12,0.11,0.00,0.00,12908,20240314,-14.86,10270,20250109,7.01,11540,-4.77,20250224,10270,7.01,20250109,12870,-14.61,20240328,10270,7.01,20250109,0.00,N,088980,0,32972 억,,43507834,N,N,1,N,00,N
20250320,150718,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,10990,10,2,0.09,5376083020,489374,88.41,10990,11040,10960,14270,7690,10980,10985.63,9.08,0,50054,11073,11026,10983,10936,10893,11005,10915,32972,3290,0,8780,10,1,478921993,52634,0.00,0.00,12,0.10,0.00,0.00,12908,20240314,-14.86,10270,20250109,7.01,11540,-4.77,20250224,10270,7.01,20250109,12870,-14.61,20240328,10270,7.01,20250109,0.00,N,088980,0,32972 억,,43507834,N,N,2303,N,00,N
20250320,140721,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,10980,0,3,0.00,4390026705,399517,72.18,10990,11040,10960,14270,7690,10980,10988.34,9.08,0,44059,11073,11026,10983,10936,10893,11005,10915,32972,3290,0,8780,10,1,478921993,52586,0.00,0.00,12,0.08,0.00,0.00,12908,20240314,-14.94,10270,20250109,6.91,11540,-4.85,20250224,10270,6.91,20250109,12870,-14.69,20240328,10270,6.91,20250109,0.00,N,088980,0,32972 억,,43507834,N,N,2303,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 20250321 160734 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11000 10 2 0.09 6590685915 600883 119.29 10990 11020 10930 14280 7700 10990 10968.32 9.06 0 37844 11076 11032 10996 10952 10916 11030 10950 32972 3290 0 8790 10 1 478921993 52681 0.00 0.00 12 0.13 0.00 0.00 12908 20240314 -14.78 10270 20250109 7.11 11540 -4.68 20250224 10270 7.11 20250109 12870 -14.53 20240328 10270 7.11 20250109 0.00 N 088980 0 32972 억 43396905 N N 505 N 00 N
3 20250321 150719 55 20.00 KOSPI 인프라투용 N N N Y 40 N 10970 -20 5 -0.18 5627084380 513233 101.89 10990 11020 10930 14280 7700 10990 10964.00 9.06 0 -16486 11076 11032 10996 10952 10916 11030 10950 32972 3290 0 8790 10 1 478921993 52538 0.00 0.00 12 0.11 0.00 0.00 12908 20240314 -15.01 10270 20250109 6.82 11540 -4.94 20250224 10270 6.82 20250109 12870 -14.76 20240328 10270 6.82 20250109 0.00 N 088980 0 32972 억 43396905 N N 1 N 00 N
4 20250321 140719 55 20.00 KOSPI 인프라투용 N N N Y 40 N 10980 -10 5 -0.09 4469885720 407735 80.95 10990 11020 10930 14280 7700 10990 10962.72 9.06 0 -6938 11076 11032 10996 10952 10916 11030 10950 32972 3290 0 8790 10 1 478921993 52586 0.00 0.00 12 0.09 0.00 0.00 12908 20240314 -14.94 10270 20250109 6.91 11540 -4.85 20250224 10270 6.91 20250109 12870 -14.69 20240328 10270 6.91 20250109 0.00 N 088980 0 32972 억 43396905 N N 1 N 00 N
5 20250321 130719 55 20.00 KOSPI 인프라투용 N N N Y 40 N 10970 -20 5 -0.18 3708504295 338366 67.18 10990 11020 10930 14280 7700 10990 10960.04 9.06 0 -6774 11076 11032 10996 10952 10916 11030 10950 32972 3290 0 8790 10 1 478921993 52538 0.00 0.00 12 0.07 0.00 0.00 12908 20240314 -15.01 10270 20250109 6.82 11540 -4.94 20250224 10270 6.82 20250109 12870 -14.76 20240328 10270 6.82 20250109 0.00 N 088980 0 32972 억 43396905 N N 1 N 00 N
6 20250321 120720 55 20.00 KOSPI 인프라투용 N N N Y 40 N 10970 -20 5 -0.18 3164808825 288800 57.33 10990 11020 10930 14280 7700 10990 10958.48 9.06 0 -18269 11076 11032 10996 10952 10916 11030 10950 32972 3290 0 8790 10 1 478921993 52538 0.00 0.00 12 0.06 0.00 0.00 12908 20240314 -15.01 10270 20250109 6.82 11540 -4.94 20250224 10270 6.82 20250109 12870 -14.76 20240328 10270 6.82 20250109 0.00 N 088980 0 32972 억 43396905 N N 1 N 00 N
7 20250321 110719 55 20.00 KOSPI 인프라투용 N N N Y 40 N 10970 -20 5 -0.18 2297446510 209692 41.63 10990 11020 10930 14280 7700 10990 10956.29 9.06 0 -27755 11076 11032 10996 10952 10916 11030 10950 32972 3290 0 8790 10 1 478921993 52538 0.00 0.00 12 0.04 0.00 0.00 12908 20240314 -15.01 10270 20250109 6.82 11540 -4.94 20250224 10270 6.82 20250109 12870 -14.76 20240328 10270 6.82 20250109 0.00 N 088980 0 32972 억 43396905 N N 1 N 00 N
8 20250321 100721 55 20.00 KOSPI 인프라투용 N N N Y 40 N 10950 -40 5 -0.36 1529499050 139570 27.71 10990 11020 10930 14280 7700 10990 10958.65 9.06 0 -32781 11076 11032 10996 10952 10916 11030 10950 32972 3290 0 8790 10 1 478921993 52442 0.00 0.00 12 0.03 0.00 0.00 12908 20240314 -15.17 10270 20250109 6.62 11540 -5.11 20250224 10270 6.62 20250109 12870 -14.92 20240328 10270 6.62 20250109 0.00 N 088980 0 32972 억 43396905 N N 1 N 00 N
9 20250321 090723 55 20.00 KOSPI 인프라투용 N N N Y 40 N 10980 -10 5 -0.09 169443615 15429 3.06 10990 11020 10960 14280 7700 10990 10982.15 9.06 0 -2091 11076 11032 10996 10952 10916 11030 10950 32972 3290 0 8790 10 1 478921993 52586 0.00 0.00 12 0.00 0.00 0.00 12908 20240314 -14.94 10270 20250109 6.91 11540 -4.85 20250224 10270 6.91 20250109 12870 -14.69 20240328 10270 6.91 20250109 0.00 N 088980 0 32972 억 43396905 N N 1 N 00 N
10 20250320 161203 55 20.00 KOSPI 인프라투용 N N N Y 40 N 10990 10 2 0.09 5529349280 503324 90.93 10990 11040 10960 14270 7690 10980 10985.66 9.08 0 51750 11073 11026 10983 10936 10893 11005 10915 32972 3290 0 8780 10 1 478921993 52634 0.00 0.00 12 0.11 0.00 0.00 12908 20240314 -14.86 10270 20250109 7.01 11540 -4.77 20250224 10270 7.01 20250109 12870 -14.61 20240328 10270 7.01 20250109 0.00 N 088980 0 32972 억 43507834 N N 1 N 00 N
11 20250320 150718 55 20.00 KOSPI 인프라투용 N N N Y 40 N 10990 10 2 0.09 5376083020 489374 88.41 10990 11040 10960 14270 7690 10980 10985.63 9.08 0 50054 11073 11026 10983 10936 10893 11005 10915 32972 3290 0 8780 10 1 478921993 52634 0.00 0.00 12 0.10 0.00 0.00 12908 20240314 -14.86 10270 20250109 7.01 11540 -4.77 20250224 10270 7.01 20250109 12870 -14.61 20240328 10270 7.01 20250109 0.00 N 088980 0 32972 억 43507834 N N 2303 N 00 N
12 20250320 140721 55 20.00 KOSPI 인프라투용 N N N Y 40 N 10980 0 3 0.00 4390026705 399517 72.18 10990 11040 10960 14270 7690 10980 10988.34 9.08 0 44059 11073 11026 10983 10936 10893 11005 10915 32972 3290 0 8780 10 1 478921993 52586 0.00 0.00 12 0.08 0.00 0.00 12908 20240314 -14.94 10270 20250109 6.91 11540 -4.85 20250224 10270 6.91 20250109 12870 -14.69 20240328 10270 6.91 20250109 0.00 N 088980 0 32972 억 43507834 N N 2303 N 00 N