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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
377190/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
20250407,161112,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3045,-120,5,-3.79,433931275,141723,198.21,3140,3165,3030,4110,2220,3165,3061.83,0.93,0,-18955,3218,3191,3168,3141,3118,3205,3155,884,945,1000,2340,5,1,88400000,2692,0.00,0.00,09,0.16,0.00,0.00,3748,20240826,-18.76,2620,20241112,16.22,3395,-10.31,20250307,2840,7.22,20250121,3785,-19.55,20240826,2620,16.22,20241112,0.00,Y,377190,1000,884 억,,825339,N,N,15100,N,00,N
20250407,151119,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3060,-105,5,-3.32,423209960,138210,193.30,3140,3165,3030,4110,2220,3165,3062.08,0.93,0,-17734,3218,3191,3168,3141,3118,3205,3155,884,945,1000,2340,5,1,88400000,2705,0.00,0.00,09,0.16,0.00,0.00,3748,20240826,-18.36,2620,20241112,16.79,3395,-9.87,20250307,2840,7.75,20250121,3785,-19.15,20240826,2620,16.79,20241112,0.00,Y,377190,1000,884 억,,825339,N,N,5966,N,00,N
20250407,141117,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3070,-95,5,-3.00,380229352,124203,173.71,3140,3165,3030,4110,2220,3165,3061.35,0.93,0,-12681,3218,3191,3168,3141,3118,3205,3155,884,945,1000,2340,5,1,88400000,2714,0.00,0.00,09,0.14,0.00,0.00,3748,20240826,-18.09,2620,20241112,17.18,3395,-9.57,20250307,2840,8.10,20250121,3785,-18.89,20240826,2620,17.18,20241112,0.00,Y,377190,1000,884 억,,825339,N,N,5966,N,00,N
20250407,131114,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3040,-125,5,-3.95,265733667,86562,121.06,3140,3165,3035,4110,2220,3165,3069.87,0.93,0,-18078,3218,3191,3168,3141,3118,3205,3155,884,945,1000,2340,5,1,88400000,2687,0.00,0.00,09,0.10,0.00,0.00,3748,20240826,-18.89,2620,20241112,16.03,3395,-10.46,20250307,2840,7.04,20250121,3785,-19.68,20240826,2620,16.03,20241112,0.00,Y,377190,1000,884 억,,825339,N,N,5966,N,00,N
20250407,121111,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3050,-115,5,-3.63,223801377,72791,101.80,3140,3165,3045,4110,2220,3165,3074.57,0.93,0,-12104,3218,3191,3168,3141,3118,3205,3155,884,945,1000,2340,5,1,88400000,2696,0.00,0.00,09,0.08,0.00,0.00,3748,20240826,-18.62,2620,20241112,16.41,3395,-10.16,20250307,2840,7.39,20250121,3785,-19.42,20240826,2620,16.41,20241112,0.00,Y,377190,1000,884 억,,825339,N,N,5966,N,00,N
20250407,111115,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3070,-95,5,-3.00,176966827,57455,80.35,3140,3165,3050,4110,2220,3165,3080.09,0.93,0,-11028,3218,3191,3168,3141,3118,3205,3155,884,945,1000,2340,5,1,88400000,2714,0.00,0.00,09,0.06,0.00,0.00,3748,20240826,-18.09,2620,20241112,17.18,3395,-9.57,20250307,2840,8.10,20250121,3785,-18.89,20240826,2620,17.18,20241112,0.00,Y,377190,1000,884 억,,825339,N,N,5966,N,00,N
20250407,101115,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3080,-85,5,-2.69,117105287,37936,53.06,3140,3165,3050,4110,2220,3165,3086.92,0.93,0,-6290,3218,3191,3168,3141,3118,3205,3155,884,945,1000,2340,5,1,88400000,2723,0.00,0.00,09,0.04,0.00,0.00,3748,20240826,-17.82,2620,20241112,17.56,3395,-9.28,20250307,2840,8.45,20250121,3785,-18.63,20240826,2620,17.56,20241112,0.00,Y,377190,1000,884 억,,825339,N,N,5966,N,00,N
20250407,091116,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3105,-60,5,-1.90,36616380,11761,16.45,3140,3165,3100,4110,2220,3165,3113.37,0.93,0,-35,3218,3191,3168,3141,3118,3205,3155,884,945,1000,2340,5,1,88400000,2745,0.00,0.00,09,0.01,0.00,0.00,3748,20240826,-17.16,2620,20241112,18.51,3395,-8.54,20250307,2840,9.33,20250121,3785,-17.97,20240826,2620,18.51,20241112,0.00,Y,377190,1000,884 억,,825339,N,N,5966,N,00,N
20250404,161111,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3165,-35,5,-1.09,226551687,71502,126.42,3155,3195,3145,4160,2240,3200,3168.47,0.94,0,13758,3263,3231,3203,3171,3143,3217,3157,884,960,1000,2360,5,1,88400000,2798,0.00,0.00,09,0.08,0.00,0.00,3748,20240826,-15.55,2620,20241112,20.80,3395,-6.77,20250307,2840,11.44,20250121,3785,-16.38,20240826,2620,20.80,20241112,0.00,Y,377190,1000,884 억,,832309,N,N,5966,N,00,N
20250404,151122,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3170,-30,5,-0.94,220496777,69592,123.05,3155,3195,3145,4160,2240,3200,3168.42,0.94,0,13568,3263,3231,3203,3171,3143,3217,3157,884,960,1000,2360,5,1,88400000,2802,0.00,0.00,09,0.08,0.00,0.00,3748,20240826,-15.42,2620,20241112,20.99,3395,-6.63,20250307,2840,11.62,20250121,3785,-16.25,20240826,2620,20.99,20241112,0.00,Y,377190,1000,884 억,,832309,N,N,2294,N,00,N
20250404,141125,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3165,-35,5,-1.09,191877712,60553,107.06,3155,3195,3145,4160,2240,3200,3168.76,0.94,0,11349,3263,3231,3203,3171,3143,3217,3157,884,960,1000,2360,5,1,88400000,2798,0.00,0.00,09,0.07,0.00,0.00,3748,20240826,-15.55,2620,20241112,20.80,3395,-6.77,20250307,2840,11.44,20250121,3785,-16.38,20240826,2620,20.80,20241112,0.00,Y,377190,1000,884 억,,832309,N,N,2294,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 20250407 161112 57 100.00 KOSPI 리츠 N N N N N 3045 -120 5 -3.79 433931275 141723 198.21 3140 3165 3030 4110 2220 3165 3061.83 0.93 0 -18955 3218 3191 3168 3141 3118 3205 3155 884 945 1000 2340 5 1 88400000 2692 0.00 0.00 09 0.16 0.00 0.00 3748 20240826 -18.76 2620 20241112 16.22 3395 -10.31 20250307 2840 7.22 20250121 3785 -19.55 20240826 2620 16.22 20241112 0.00 Y 377190 1000 884 억 825339 N N 15100 N 00 N
3 20250407 151119 57 100.00 KOSPI 리츠 N N N N N 3060 -105 5 -3.32 423209960 138210 193.30 3140 3165 3030 4110 2220 3165 3062.08 0.93 0 -17734 3218 3191 3168 3141 3118 3205 3155 884 945 1000 2340 5 1 88400000 2705 0.00 0.00 09 0.16 0.00 0.00 3748 20240826 -18.36 2620 20241112 16.79 3395 -9.87 20250307 2840 7.75 20250121 3785 -19.15 20240826 2620 16.79 20241112 0.00 Y 377190 1000 884 억 825339 N N 5966 N 00 N
4 20250407 141117 57 100.00 KOSPI 리츠 N N N N N 3070 -95 5 -3.00 380229352 124203 173.71 3140 3165 3030 4110 2220 3165 3061.35 0.93 0 -12681 3218 3191 3168 3141 3118 3205 3155 884 945 1000 2340 5 1 88400000 2714 0.00 0.00 09 0.14 0.00 0.00 3748 20240826 -18.09 2620 20241112 17.18 3395 -9.57 20250307 2840 8.10 20250121 3785 -18.89 20240826 2620 17.18 20241112 0.00 Y 377190 1000 884 억 825339 N N 5966 N 00 N
5 20250407 131114 57 100.00 KOSPI 리츠 N N N N N 3040 -125 5 -3.95 265733667 86562 121.06 3140 3165 3035 4110 2220 3165 3069.87 0.93 0 -18078 3218 3191 3168 3141 3118 3205 3155 884 945 1000 2340 5 1 88400000 2687 0.00 0.00 09 0.10 0.00 0.00 3748 20240826 -18.89 2620 20241112 16.03 3395 -10.46 20250307 2840 7.04 20250121 3785 -19.68 20240826 2620 16.03 20241112 0.00 Y 377190 1000 884 억 825339 N N 5966 N 00 N
6 20250407 121111 57 100.00 KOSPI 리츠 N N N N N 3050 -115 5 -3.63 223801377 72791 101.80 3140 3165 3045 4110 2220 3165 3074.57 0.93 0 -12104 3218 3191 3168 3141 3118 3205 3155 884 945 1000 2340 5 1 88400000 2696 0.00 0.00 09 0.08 0.00 0.00 3748 20240826 -18.62 2620 20241112 16.41 3395 -10.16 20250307 2840 7.39 20250121 3785 -19.42 20240826 2620 16.41 20241112 0.00 Y 377190 1000 884 억 825339 N N 5966 N 00 N
7 20250407 111115 57 100.00 KOSPI 리츠 N N N N N 3070 -95 5 -3.00 176966827 57455 80.35 3140 3165 3050 4110 2220 3165 3080.09 0.93 0 -11028 3218 3191 3168 3141 3118 3205 3155 884 945 1000 2340 5 1 88400000 2714 0.00 0.00 09 0.06 0.00 0.00 3748 20240826 -18.09 2620 20241112 17.18 3395 -9.57 20250307 2840 8.10 20250121 3785 -18.89 20240826 2620 17.18 20241112 0.00 Y 377190 1000 884 억 825339 N N 5966 N 00 N
8 20250407 101115 57 100.00 KOSPI 리츠 N N N N N 3080 -85 5 -2.69 117105287 37936 53.06 3140 3165 3050 4110 2220 3165 3086.92 0.93 0 -6290 3218 3191 3168 3141 3118 3205 3155 884 945 1000 2340 5 1 88400000 2723 0.00 0.00 09 0.04 0.00 0.00 3748 20240826 -17.82 2620 20241112 17.56 3395 -9.28 20250307 2840 8.45 20250121 3785 -18.63 20240826 2620 17.56 20241112 0.00 Y 377190 1000 884 억 825339 N N 5966 N 00 N
9 20250407 091116 57 100.00 KOSPI 리츠 N N N N N 3105 -60 5 -1.90 36616380 11761 16.45 3140 3165 3100 4110 2220 3165 3113.37 0.93 0 -35 3218 3191 3168 3141 3118 3205 3155 884 945 1000 2340 5 1 88400000 2745 0.00 0.00 09 0.01 0.00 0.00 3748 20240826 -17.16 2620 20241112 18.51 3395 -8.54 20250307 2840 9.33 20250121 3785 -17.97 20240826 2620 18.51 20241112 0.00 Y 377190 1000 884 억 825339 N N 5966 N 00 N
10 20250404 161111 57 100.00 KOSPI 리츠 N N N N N 3165 -35 5 -1.09 226551687 71502 126.42 3155 3195 3145 4160 2240 3200 3168.47 0.94 0 13758 3263 3231 3203 3171 3143 3217 3157 884 960 1000 2360 5 1 88400000 2798 0.00 0.00 09 0.08 0.00 0.00 3748 20240826 -15.55 2620 20241112 20.80 3395 -6.77 20250307 2840 11.44 20250121 3785 -16.38 20240826 2620 20.80 20241112 0.00 Y 377190 1000 884 억 832309 N N 5966 N 00 N
11 20250404 151122 57 100.00 KOSPI 리츠 N N N N N 3170 -30 5 -0.94 220496777 69592 123.05 3155 3195 3145 4160 2240 3200 3168.42 0.94 0 13568 3263 3231 3203 3171 3143 3217 3157 884 960 1000 2360 5 1 88400000 2802 0.00 0.00 09 0.08 0.00 0.00 3748 20240826 -15.42 2620 20241112 20.99 3395 -6.63 20250307 2840 11.62 20250121 3785 -16.25 20240826 2620 20.99 20241112 0.00 Y 377190 1000 884 억 832309 N N 2294 N 00 N
12 20250404 141125 57 100.00 KOSPI 리츠 N N N N N 3165 -35 5 -1.09 191877712 60553 107.06 3155 3195 3145 4160 2240 3200 3168.76 0.94 0 11349 3263 3231 3203 3171 3143 3217 3157 884 960 1000 2360 5 1 88400000 2798 0.00 0.00 09 0.07 0.00 0.00 3748 20240826 -15.55 2620 20241112 20.80 3395 -6.77 20250307 2840 11.44 20250121 3785 -16.38 20240826 2620 20.80 20241112 0.00 Y 377190 1000 884 억 832309 N N 2294 N 00 N