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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160652,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11350,-40,5,-0.35,7856817565,690293,102.27,11380,11410,11330,14800,7980,11390,11381.87,9.48,0,-73297,11483,11436,11353,11306,11223,11460,11330,32972,3410,0,9110,10,1,478921993,54358,0.00,0.00,12,0.14,0.00,0.00,12938,20240307,-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,,45416561,N,N,1,N,00,N
20250307,150656,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11355,-35,5,-0.31,7334792780,644298,95.45,11380,11410,11350,14800,7980,11390,11384.16,9.48,0,-49587,11483,11436,11353,11306,11223,11460,11330,32972,3410,0,9110,10,1,478921993,54382,0.00,0.00,12,0.13,0.00,0.00,12938,20240307,-12.24,10270,20250109,10.56,11540,-1.60,20250224,10270,10.56,20250109,12960,-12.38,20240307,10270,10.56,20250109,0.00,N,088980,0,32972 억,,45416561,N,N,46,N,00,N
20250307,140653,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11370,-20,5,-0.18,5938809875,521511,77.26,11380,11410,11350,14800,7980,11390,11387.70,9.48,0,-1932,11483,11436,11353,11306,11223,11460,11330,32972,3410,0,9110,10,1,478921993,54453,0.00,0.00,12,0.11,0.00,0.00,12938,20240307,-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,,45416561,N,N,46,N,00,N
20250307,130654,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11380,-10,5,-0.09,4936455565,433466,64.22,11380,11410,11350,14800,7980,11390,11388.33,9.48,0,6294,11483,11436,11353,11306,11223,11460,11330,32972,3410,0,9110,10,1,478921993,54501,0.00,0.00,12,0.09,0.00,0.00,12938,20240307,-12.04,10270,20250109,10.81,11540,-1.39,20250224,10270,10.81,20250109,12960,-12.19,20240307,10270,10.81,20250109,0.00,N,088980,0,32972 억,,45416561,N,N,46,N,00,N
20250307,120655,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11370,-20,5,-0.18,4164996515,365584,54.16,11380,11410,11360,14800,7980,11390,11392.72,9.48,0,38931,11483,11436,11353,11306,11223,11460,11330,32972,3410,0,9110,10,1,478921993,54453,0.00,0.00,12,0.08,0.00,0.00,12938,20240307,-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,,45416561,N,N,46,N,00,N
20250307,110653,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11400,10,2,0.09,3277745620,287605,42.61,11380,11410,11370,14800,7980,11390,11396.69,9.48,0,62858,11483,11436,11353,11306,11223,11460,11330,32972,3410,0,9110,10,1,478921993,54597,0.00,0.00,12,0.06,0.00,0.00,12938,20240307,-11.89,10270,20250109,11.00,11540,-1.21,20250224,10270,11.00,20250109,12960,-12.04,20240307,10270,11.00,20250109,0.00,N,088980,0,32972 억,,45416561,N,N,46,N,00,N
20250307,100651,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11400,10,2,0.09,2224633990,195197,28.92,11380,11410,11370,14800,7980,11390,11396.87,9.48,0,58753,11483,11436,11353,11306,11223,11460,11330,32972,3410,0,9110,10,1,478921993,54597,0.00,0.00,12,0.04,0.00,0.00,12938,20240307,-11.89,10270,20250109,11.00,11540,-1.21,20250224,10270,11.00,20250109,12960,-12.04,20240307,10270,11.00,20250109,0.00,N,088980,0,32972 억,,45416561,N,N,46,N,00,N
20250307,090656,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11390,0,3,0.00,189257810,16615,2.46,11380,11410,11370,14800,7980,11390,11390.78,9.48,0,4039,11483,11436,11353,11306,11223,11460,11330,32972,3410,0,9110,10,1,478921993,54549,0.00,0.00,12,0.00,0.00,0.00,12938,20240307,-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,,45416561,N,N,46,N,00,N
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
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 20250307 160652 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11350 -40 5 -0.35 7856817565 690293 102.27 11380 11410 11330 14800 7980 11390 11381.87 9.48 0 -73297 11483 11436 11353 11306 11223 11460 11330 32972 3410 0 9110 10 1 478921993 54358 0.00 0.00 12 0.14 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 45416561 N N 1 N 00 N
3 20250307 150656 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11355 -35 5 -0.31 7334792780 644298 95.45 11380 11410 11350 14800 7980 11390 11384.16 9.48 0 -49587 11483 11436 11353 11306 11223 11460 11330 32972 3410 0 9110 10 1 478921993 54382 0.00 0.00 12 0.13 0.00 0.00 12938 20240307 -12.24 10270 20250109 10.56 11540 -1.60 20250224 10270 10.56 20250109 12960 -12.38 20240307 10270 10.56 20250109 0.00 N 088980 0 32972 억 45416561 N N 46 N 00 N
4 20250307 140653 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11370 -20 5 -0.18 5938809875 521511 77.26 11380 11410 11350 14800 7980 11390 11387.70 9.48 0 -1932 11483 11436 11353 11306 11223 11460 11330 32972 3410 0 9110 10 1 478921993 54453 0.00 0.00 12 0.11 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 45416561 N N 46 N 00 N
5 20250307 130654 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11380 -10 5 -0.09 4936455565 433466 64.22 11380 11410 11350 14800 7980 11390 11388.33 9.48 0 6294 11483 11436 11353 11306 11223 11460 11330 32972 3410 0 9110 10 1 478921993 54501 0.00 0.00 12 0.09 0.00 0.00 12938 20240307 -12.04 10270 20250109 10.81 11540 -1.39 20250224 10270 10.81 20250109 12960 -12.19 20240307 10270 10.81 20250109 0.00 N 088980 0 32972 억 45416561 N N 46 N 00 N
6 20250307 120655 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11370 -20 5 -0.18 4164996515 365584 54.16 11380 11410 11360 14800 7980 11390 11392.72 9.48 0 38931 11483 11436 11353 11306 11223 11460 11330 32972 3410 0 9110 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 45416561 N N 46 N 00 N
7 20250307 110653 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11400 10 2 0.09 3277745620 287605 42.61 11380 11410 11370 14800 7980 11390 11396.69 9.48 0 62858 11483 11436 11353 11306 11223 11460 11330 32972 3410 0 9110 10 1 478921993 54597 0.00 0.00 12 0.06 0.00 0.00 12938 20240307 -11.89 10270 20250109 11.00 11540 -1.21 20250224 10270 11.00 20250109 12960 -12.04 20240307 10270 11.00 20250109 0.00 N 088980 0 32972 억 45416561 N N 46 N 00 N
8 20250307 100651 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11400 10 2 0.09 2224633990 195197 28.92 11380 11410 11370 14800 7980 11390 11396.87 9.48 0 58753 11483 11436 11353 11306 11223 11460 11330 32972 3410 0 9110 10 1 478921993 54597 0.00 0.00 12 0.04 0.00 0.00 12938 20240307 -11.89 10270 20250109 11.00 11540 -1.21 20250224 10270 11.00 20250109 12960 -12.04 20240307 10270 11.00 20250109 0.00 N 088980 0 32972 억 45416561 N N 46 N 00 N
9 20250307 090656 55 20.00 KOSPI 인프라투용 N N N Y 40 N 11390 0 3 0.00 189257810 16615 2.46 11380 11410 11370 14800 7980 11390 11390.78 9.48 0 4039 11483 11436 11353 11306 11223 11460 11330 32972 3410 0 9110 10 1 478921993 54549 0.00 0.00 12 0.00 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 45416561 N N 46 N 00 N
10 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
11 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
12 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