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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
334890/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
20250411,161105,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4530,-35,5,-0.77,293323643,64471,261.91,4565,4595,4510,5930,3200,4565,4549.70,2.14,0,5176,4638,4601,4538,4501,4438,4620,4520,514,1365,1000,3190,5,1,51443469,2330,0.00,0.00,08,0.13,0.00,0.00,5580,20240920,-18.82,4120,20241210,9.95,4740,-4.43,20250403,4120,9.95,20250124,5580,-18.82,20240920,4120,9.95,20241210,0.00,Y,334890,1000,514 억,,1098955,N,N,775,N,00,N
20250411,151115,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4535,-30,5,-0.66,288811568,63477,257.87,4565,4595,4510,5930,3200,4565,4549.86,2.14,0,5640,4638,4601,4538,4501,4438,4620,4520,514,1365,1000,3190,5,1,51443469,2333,0.00,0.00,08,0.12,0.00,0.00,5580,20240920,-18.73,4120,20241210,10.07,4740,-4.32,20250403,4120,10.07,20250124,5580,-18.73,20240920,4120,10.07,20241210,0.00,Y,334890,1000,514 억,,1098955,N,N,141,N,00,N
20250411,141113,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4540,-25,5,-0.55,222633953,48933,198.79,4565,4595,4510,5930,3200,4565,4549.77,2.14,0,5789,4638,4601,4538,4501,4438,4620,4520,514,1365,1000,3190,5,1,51443469,2336,0.00,0.00,08,0.10,0.00,0.00,5580,20240920,-18.64,4120,20241210,10.19,4740,-4.22,20250403,4120,10.19,20250124,5580,-18.64,20240920,4120,10.19,20241210,0.00,Y,334890,1000,514 억,,1098955,N,N,141,N,00,N
20250411,131115,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4550,-15,5,-0.33,56696823,12521,50.87,4565,4565,4510,5930,3200,4565,4528.14,2.14,0,1392,4638,4601,4538,4501,4438,4620,4520,514,1365,1000,3190,5,1,51443469,2341,0.00,0.00,08,0.02,0.00,0.00,5580,20240920,-18.46,4120,20241210,10.44,4740,-4.01,20250403,4120,10.44,20250124,5580,-18.46,20240920,4120,10.44,20241210,0.00,Y,334890,1000,514 억,,1098955,N,N,141,N,00,N
20250411,121116,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4520,-45,5,-0.99,39631648,8757,35.57,4565,4565,4510,5930,3200,4565,4525.71,2.14,0,471,4638,4601,4538,4501,4438,4620,4520,514,1365,1000,3190,5,1,51443469,2325,0.00,0.00,08,0.02,0.00,0.00,5580,20240920,-19.00,4120,20241210,9.71,4740,-4.64,20250403,4120,9.71,20250124,5580,-19.00,20240920,4120,9.71,20241210,0.00,Y,334890,1000,514 억,,1098955,N,N,141,N,00,N
20250411,111115,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4515,-50,5,-1.10,32830298,7251,29.46,4565,4565,4510,5930,3200,4565,4527.69,2.14,0,475,4638,4601,4538,4501,4438,4620,4520,514,1365,1000,3190,5,1,51443469,2323,0.00,0.00,08,0.01,0.00,0.00,5580,20240920,-19.09,4120,20241210,9.59,4740,-4.75,20250403,4120,9.59,20250124,5580,-19.09,20240920,4120,9.59,20241210,0.00,Y,334890,1000,514 억,,1098955,N,N,141,N,00,N
20250411,101118,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4535,-30,5,-0.66,18456965,4073,16.55,4565,4565,4525,5930,3200,4565,4531.54,2.14,0,1441,4638,4601,4538,4501,4438,4620,4520,514,1365,1000,3190,5,1,51443469,2333,0.00,0.00,08,0.01,0.00,0.00,5580,20240920,-18.73,4120,20241210,10.07,4740,-4.32,20250403,4120,10.07,20250124,5580,-18.73,20240920,4120,10.07,20241210,0.00,Y,334890,1000,514 억,,1098955,N,N,141,N,00,N
20250411,091121,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4550,-15,5,-0.33,319335,70,0.28,4565,4565,4550,5930,3200,4565,4561.93,2.14,0,0,4638,4601,4538,4501,4438,4620,4520,514,1365,1000,3190,5,1,51443469,2341,0.00,0.00,08,0.00,0.00,0.00,5580,20240920,-18.46,4120,20241210,10.44,4740,-4.01,20250403,4120,10.44,20250124,5580,-18.46,20240920,4120,10.44,20241210,0.00,Y,334890,1000,514 억,,1098955,N,N,141,N,00,N
20250410,161109,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4565,95,2,2.13,111715750,24616,28.43,4480,4575,4475,5810,3130,4470,4538.33,2.12,0,7526,4570,4520,4445,4395,4320,4482,4357,514,1340,1000,3120,5,1,51443469,2348,0.00,0.00,08,0.05,0.00,0.00,5580,20240920,-18.19,4120,20241210,10.80,4740,-3.69,20250403,4120,10.80,20250124,5580,-18.19,20240920,4120,10.80,20241210,0.00,Y,334890,1000,514 억,,1091034,N,N,141,N,00,N
20250410,151115,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4570,100,2,2.24,104330910,22992,26.55,4480,4575,4475,5810,3130,4470,4537.70,2.12,0,7452,4570,4520,4445,4395,4320,4482,4357,514,1340,1000,3120,5,1,51443469,2351,0.00,0.00,08,0.04,0.00,0.00,5580,20240920,-18.10,4120,20241210,10.92,4740,-3.59,20250403,4120,10.92,20250124,5580,-18.10,20240920,4120,10.92,20241210,0.00,Y,334890,1000,514 억,,1091034,N,N,480,N,00,N
20250410,141110,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4565,95,2,2.13,87946545,19407,22.41,4480,4575,4475,5810,3130,4470,4531.69,2.12,0,6492,4570,4520,4445,4395,4320,4482,4357,514,1340,1000,3120,5,1,51443469,2348,0.00,0.00,08,0.04,0.00,0.00,5580,20240920,-18.19,4120,20241210,10.80,4740,-3.69,20250403,4120,10.80,20250124,5580,-18.19,20240920,4120,10.80,20241210,0.00,Y,334890,1000,514 억,,1091034,N,N,480,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 20250411 161105 57 100.00 KOSPI 리츠 N N N N N 4530 -35 5 -0.77 293323643 64471 261.91 4565 4595 4510 5930 3200 4565 4549.70 2.14 0 5176 4638 4601 4538 4501 4438 4620 4520 514 1365 1000 3190 5 1 51443469 2330 0.00 0.00 08 0.13 0.00 0.00 5580 20240920 -18.82 4120 20241210 9.95 4740 -4.43 20250403 4120 9.95 20250124 5580 -18.82 20240920 4120 9.95 20241210 0.00 Y 334890 1000 514 억 1098955 N N 775 N 00 N
3 20250411 151115 57 100.00 KOSPI 리츠 N N N N N 4535 -30 5 -0.66 288811568 63477 257.87 4565 4595 4510 5930 3200 4565 4549.86 2.14 0 5640 4638 4601 4538 4501 4438 4620 4520 514 1365 1000 3190 5 1 51443469 2333 0.00 0.00 08 0.12 0.00 0.00 5580 20240920 -18.73 4120 20241210 10.07 4740 -4.32 20250403 4120 10.07 20250124 5580 -18.73 20240920 4120 10.07 20241210 0.00 Y 334890 1000 514 억 1098955 N N 141 N 00 N
4 20250411 141113 57 100.00 KOSPI 리츠 N N N N N 4540 -25 5 -0.55 222633953 48933 198.79 4565 4595 4510 5930 3200 4565 4549.77 2.14 0 5789 4638 4601 4538 4501 4438 4620 4520 514 1365 1000 3190 5 1 51443469 2336 0.00 0.00 08 0.10 0.00 0.00 5580 20240920 -18.64 4120 20241210 10.19 4740 -4.22 20250403 4120 10.19 20250124 5580 -18.64 20240920 4120 10.19 20241210 0.00 Y 334890 1000 514 억 1098955 N N 141 N 00 N
5 20250411 131115 57 100.00 KOSPI 리츠 N N N N N 4550 -15 5 -0.33 56696823 12521 50.87 4565 4565 4510 5930 3200 4565 4528.14 2.14 0 1392 4638 4601 4538 4501 4438 4620 4520 514 1365 1000 3190 5 1 51443469 2341 0.00 0.00 08 0.02 0.00 0.00 5580 20240920 -18.46 4120 20241210 10.44 4740 -4.01 20250403 4120 10.44 20250124 5580 -18.46 20240920 4120 10.44 20241210 0.00 Y 334890 1000 514 억 1098955 N N 141 N 00 N
6 20250411 121116 57 100.00 KOSPI 리츠 N N N N N 4520 -45 5 -0.99 39631648 8757 35.57 4565 4565 4510 5930 3200 4565 4525.71 2.14 0 471 4638 4601 4538 4501 4438 4620 4520 514 1365 1000 3190 5 1 51443469 2325 0.00 0.00 08 0.02 0.00 0.00 5580 20240920 -19.00 4120 20241210 9.71 4740 -4.64 20250403 4120 9.71 20250124 5580 -19.00 20240920 4120 9.71 20241210 0.00 Y 334890 1000 514 억 1098955 N N 141 N 00 N
7 20250411 111115 57 100.00 KOSPI 리츠 N N N N N 4515 -50 5 -1.10 32830298 7251 29.46 4565 4565 4510 5930 3200 4565 4527.69 2.14 0 475 4638 4601 4538 4501 4438 4620 4520 514 1365 1000 3190 5 1 51443469 2323 0.00 0.00 08 0.01 0.00 0.00 5580 20240920 -19.09 4120 20241210 9.59 4740 -4.75 20250403 4120 9.59 20250124 5580 -19.09 20240920 4120 9.59 20241210 0.00 Y 334890 1000 514 억 1098955 N N 141 N 00 N
8 20250411 101118 57 100.00 KOSPI 리츠 N N N N N 4535 -30 5 -0.66 18456965 4073 16.55 4565 4565 4525 5930 3200 4565 4531.54 2.14 0 1441 4638 4601 4538 4501 4438 4620 4520 514 1365 1000 3190 5 1 51443469 2333 0.00 0.00 08 0.01 0.00 0.00 5580 20240920 -18.73 4120 20241210 10.07 4740 -4.32 20250403 4120 10.07 20250124 5580 -18.73 20240920 4120 10.07 20241210 0.00 Y 334890 1000 514 억 1098955 N N 141 N 00 N
9 20250411 091121 57 100.00 KOSPI 리츠 N N N N N 4550 -15 5 -0.33 319335 70 0.28 4565 4565 4550 5930 3200 4565 4561.93 2.14 0 0 4638 4601 4538 4501 4438 4620 4520 514 1365 1000 3190 5 1 51443469 2341 0.00 0.00 08 0.00 0.00 0.00 5580 20240920 -18.46 4120 20241210 10.44 4740 -4.01 20250403 4120 10.44 20250124 5580 -18.46 20240920 4120 10.44 20241210 0.00 Y 334890 1000 514 억 1098955 N N 141 N 00 N
10 20250410 161109 57 100.00 KOSPI 리츠 N N N N N 4565 95 2 2.13 111715750 24616 28.43 4480 4575 4475 5810 3130 4470 4538.33 2.12 0 7526 4570 4520 4445 4395 4320 4482 4357 514 1340 1000 3120 5 1 51443469 2348 0.00 0.00 08 0.05 0.00 0.00 5580 20240920 -18.19 4120 20241210 10.80 4740 -3.69 20250403 4120 10.80 20250124 5580 -18.19 20240920 4120 10.80 20241210 0.00 Y 334890 1000 514 억 1091034 N N 141 N 00 N
11 20250410 151115 57 100.00 KOSPI 리츠 N N N N N 4570 100 2 2.24 104330910 22992 26.55 4480 4575 4475 5810 3130 4470 4537.70 2.12 0 7452 4570 4520 4445 4395 4320 4482 4357 514 1340 1000 3120 5 1 51443469 2351 0.00 0.00 08 0.04 0.00 0.00 5580 20240920 -18.10 4120 20241210 10.92 4740 -3.59 20250403 4120 10.92 20250124 5580 -18.10 20240920 4120 10.92 20241210 0.00 Y 334890 1000 514 억 1091034 N N 480 N 00 N
12 20250410 141110 57 100.00 KOSPI 리츠 N N N N N 4565 95 2 2.13 87946545 19407 22.41 4480 4575 4475 5810 3130 4470 4531.69 2.12 0 6492 4570 4520 4445 4395 4320 4482 4357 514 1340 1000 3120 5 1 51443469 2348 0.00 0.00 08 0.04 0.00 0.00 5580 20240920 -18.19 4120 20241210 10.80 4740 -3.69 20250403 4120 10.80 20250124 5580 -18.19 20240920 4120 10.80 20241210 0.00 Y 334890 1000 514 억 1091034 N N 480 N 00 N