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
338100/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
20250411,161108,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4420,20,2,0.45,47718230,10871,68.52,4335,4455,4335,5720,3080,4400,4389.50,0.47,0,4057,4466,4432,4376,4342,4286,4405,4315,93,1320,500,3160,5,1,18660000,825,0.00,0.00,11,0.06,0.00,0.00,4900,20241007,-9.80,3835,20250122,15.25,4550,-2.86,20250305,3835,15.25,20250122,4900,-9.80,20241007,3835,15.25,20250122,0.00,Y,338100,500,93 억,,88615,N,N,0,N,00,N
20250411,151119,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4420,20,2,0.45,46265265,10542,66.44,4335,4455,4335,5720,3080,4400,4388.66,0.47,0,4095,4466,4432,4376,4342,4286,4405,4315,93,1320,500,3160,5,1,18660000,825,0.00,0.00,11,0.06,0.00,0.00,4900,20241007,-9.80,3835,20250122,15.25,4550,-2.86,20250305,3835,15.25,20250122,4900,-9.80,20241007,3835,15.25,20250122,0.00,Y,338100,500,93 억,,88615,N,N,0,N,00,N
20250411,141116,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4405,5,2,0.11,43972530,10021,63.16,4335,4455,4335,5720,3080,4400,4388.04,0.47,0,3980,4466,4432,4376,4342,4286,4405,4315,93,1320,500,3160,5,1,18660000,822,0.00,0.00,11,0.05,0.00,0.00,4900,20241007,-10.10,3835,20250122,14.86,4550,-3.19,20250305,3835,14.86,20250122,4900,-10.10,20241007,3835,14.86,20250122,0.00,Y,338100,500,93 억,,88615,N,N,0,N,00,N
20250411,131118,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4395,-5,5,-0.11,42448900,9675,60.98,4335,4455,4335,5720,3080,4400,4387.48,0.47,0,3879,4466,4432,4376,4342,4286,4405,4315,93,1320,500,3160,5,1,18660000,820,0.00,0.00,11,0.05,0.00,0.00,4900,20241007,-10.31,3835,20250122,14.60,4550,-3.41,20250305,3835,14.60,20250122,4900,-10.31,20241007,3835,14.60,20250122,0.00,Y,338100,500,93 억,,88615,N,N,0,N,00,N
20250411,121119,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4400,0,3,0.00,21387525,4870,30.69,4335,4455,4335,5720,3080,4400,4391.69,0.47,0,1289,4466,4432,4376,4342,4286,4405,4315,93,1320,500,3160,5,1,18660000,821,0.00,0.00,11,0.03,0.00,0.00,4900,20241007,-10.20,3835,20250122,14.73,4550,-3.30,20250305,3835,14.73,20250122,4900,-10.20,20241007,3835,14.73,20250122,0.00,Y,338100,500,93 억,,88615,N,N,0,N,00,N
20250411,111119,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4390,-10,5,-0.23,12270270,2799,17.64,4335,4455,4335,5720,3080,4400,4383.80,0.47,0,728,4466,4432,4376,4342,4286,4405,4315,93,1320,500,3160,5,1,18660000,819,0.00,0.00,11,0.02,0.00,0.00,4900,20241007,-10.41,3835,20250122,14.47,4550,-3.52,20250305,3835,14.47,20250122,4900,-10.41,20241007,3835,14.47,20250122,0.00,Y,338100,500,93 억,,88615,N,N,0,N,00,N
20250411,101122,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4400,0,3,0.00,10267460,2343,14.77,4335,4455,4335,5720,3080,4400,4382.19,0.47,0,615,4466,4432,4376,4342,4286,4405,4315,93,1320,500,3160,5,1,18660000,821,0.00,0.00,11,0.01,0.00,0.00,4900,20241007,-10.20,3835,20250122,14.73,4550,-3.30,20250305,3835,14.73,20250122,4900,-10.20,20241007,3835,14.73,20250122,0.00,Y,338100,500,93 억,,88615,N,N,0,N,00,N
20250411,091125,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4400,0,3,0.00,3288255,753,4.75,4335,4455,4335,5720,3080,4400,4366.87,0.47,0,503,4466,4432,4376,4342,4286,4405,4315,93,1320,500,3160,5,1,18660000,821,0.00,0.00,11,0.00,0.00,0.00,4900,20241007,-10.20,3835,20250122,14.73,4550,-3.30,20250305,3835,14.73,20250122,4900,-10.20,20241007,3835,14.73,20250122,0.00,Y,338100,500,93 억,,88615,N,N,0,N,00,N
20250410,161112,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4400,80,2,1.85,69637935,15866,88.70,4410,4410,4320,5610,3025,4320,4389.13,0.48,0,-1118,4496,4407,4356,4267,4216,4382,4242,93,1290,500,3110,5,1,18660000,821,0.00,0.00,11,0.09,0.00,0.00,4900,20241007,-10.20,3835,20250122,14.73,4550,-3.30,20250305,3835,14.73,20250122,4900,-10.20,20241007,3835,14.73,20250122,0.00,Y,338100,500,93 억,,89673,N,N,0,N,00,N
20250410,151118,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4400,80,2,1.85,69536735,15843,88.57,4410,4410,4320,5610,3025,4320,4389.11,0.48,0,-1120,4496,4407,4356,4267,4216,4382,4242,93,1290,500,3110,5,1,18660000,821,0.00,0.00,11,0.08,0.00,0.00,4900,20241007,-10.20,3835,20250122,14.73,4550,-3.30,20250305,3835,14.73,20250122,4900,-10.20,20241007,3835,14.73,20250122,0.00,Y,338100,500,93 억,,89673,N,N,0,N,00,N
20250410,141114,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4390,70,2,1.62,61985840,14123,78.96,4410,4410,4320,5610,3025,4320,4389.00,0.48,0,-1390,4496,4407,4356,4267,4216,4382,4242,93,1290,500,3110,5,1,18660000,819,0.00,0.00,11,0.08,0.00,0.00,4900,20241007,-10.41,3835,20250122,14.47,4550,-3.52,20250305,3835,14.47,20250122,4900,-10.41,20241007,3835,14.47,20250122,0.00,Y,338100,500,93 억,,89673,N,N,0,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 161108 57 100.00 KOSPI 리츠 N N N N N 4420 20 2 0.45 47718230 10871 68.52 4335 4455 4335 5720 3080 4400 4389.50 0.47 0 4057 4466 4432 4376 4342 4286 4405 4315 93 1320 500 3160 5 1 18660000 825 0.00 0.00 11 0.06 0.00 0.00 4900 20241007 -9.80 3835 20250122 15.25 4550 -2.86 20250305 3835 15.25 20250122 4900 -9.80 20241007 3835 15.25 20250122 0.00 Y 338100 500 93 억 88615 N N 0 N 00 N
3 20250411 151119 57 100.00 KOSPI 리츠 N N N N N 4420 20 2 0.45 46265265 10542 66.44 4335 4455 4335 5720 3080 4400 4388.66 0.47 0 4095 4466 4432 4376 4342 4286 4405 4315 93 1320 500 3160 5 1 18660000 825 0.00 0.00 11 0.06 0.00 0.00 4900 20241007 -9.80 3835 20250122 15.25 4550 -2.86 20250305 3835 15.25 20250122 4900 -9.80 20241007 3835 15.25 20250122 0.00 Y 338100 500 93 억 88615 N N 0 N 00 N
4 20250411 141116 57 100.00 KOSPI 리츠 N N N N N 4405 5 2 0.11 43972530 10021 63.16 4335 4455 4335 5720 3080 4400 4388.04 0.47 0 3980 4466 4432 4376 4342 4286 4405 4315 93 1320 500 3160 5 1 18660000 822 0.00 0.00 11 0.05 0.00 0.00 4900 20241007 -10.10 3835 20250122 14.86 4550 -3.19 20250305 3835 14.86 20250122 4900 -10.10 20241007 3835 14.86 20250122 0.00 Y 338100 500 93 억 88615 N N 0 N 00 N
5 20250411 131118 57 100.00 KOSPI 리츠 N N N N N 4395 -5 5 -0.11 42448900 9675 60.98 4335 4455 4335 5720 3080 4400 4387.48 0.47 0 3879 4466 4432 4376 4342 4286 4405 4315 93 1320 500 3160 5 1 18660000 820 0.00 0.00 11 0.05 0.00 0.00 4900 20241007 -10.31 3835 20250122 14.60 4550 -3.41 20250305 3835 14.60 20250122 4900 -10.31 20241007 3835 14.60 20250122 0.00 Y 338100 500 93 억 88615 N N 0 N 00 N
6 20250411 121119 57 100.00 KOSPI 리츠 N N N N N 4400 0 3 0.00 21387525 4870 30.69 4335 4455 4335 5720 3080 4400 4391.69 0.47 0 1289 4466 4432 4376 4342 4286 4405 4315 93 1320 500 3160 5 1 18660000 821 0.00 0.00 11 0.03 0.00 0.00 4900 20241007 -10.20 3835 20250122 14.73 4550 -3.30 20250305 3835 14.73 20250122 4900 -10.20 20241007 3835 14.73 20250122 0.00 Y 338100 500 93 억 88615 N N 0 N 00 N
7 20250411 111119 57 100.00 KOSPI 리츠 N N N N N 4390 -10 5 -0.23 12270270 2799 17.64 4335 4455 4335 5720 3080 4400 4383.80 0.47 0 728 4466 4432 4376 4342 4286 4405 4315 93 1320 500 3160 5 1 18660000 819 0.00 0.00 11 0.02 0.00 0.00 4900 20241007 -10.41 3835 20250122 14.47 4550 -3.52 20250305 3835 14.47 20250122 4900 -10.41 20241007 3835 14.47 20250122 0.00 Y 338100 500 93 억 88615 N N 0 N 00 N
8 20250411 101122 57 100.00 KOSPI 리츠 N N N N N 4400 0 3 0.00 10267460 2343 14.77 4335 4455 4335 5720 3080 4400 4382.19 0.47 0 615 4466 4432 4376 4342 4286 4405 4315 93 1320 500 3160 5 1 18660000 821 0.00 0.00 11 0.01 0.00 0.00 4900 20241007 -10.20 3835 20250122 14.73 4550 -3.30 20250305 3835 14.73 20250122 4900 -10.20 20241007 3835 14.73 20250122 0.00 Y 338100 500 93 억 88615 N N 0 N 00 N
9 20250411 091125 57 100.00 KOSPI 리츠 N N N N N 4400 0 3 0.00 3288255 753 4.75 4335 4455 4335 5720 3080 4400 4366.87 0.47 0 503 4466 4432 4376 4342 4286 4405 4315 93 1320 500 3160 5 1 18660000 821 0.00 0.00 11 0.00 0.00 0.00 4900 20241007 -10.20 3835 20250122 14.73 4550 -3.30 20250305 3835 14.73 20250122 4900 -10.20 20241007 3835 14.73 20250122 0.00 Y 338100 500 93 억 88615 N N 0 N 00 N
10 20250410 161112 57 100.00 KOSPI 리츠 N N N N N 4400 80 2 1.85 69637935 15866 88.70 4410 4410 4320 5610 3025 4320 4389.13 0.48 0 -1118 4496 4407 4356 4267 4216 4382 4242 93 1290 500 3110 5 1 18660000 821 0.00 0.00 11 0.09 0.00 0.00 4900 20241007 -10.20 3835 20250122 14.73 4550 -3.30 20250305 3835 14.73 20250122 4900 -10.20 20241007 3835 14.73 20250122 0.00 Y 338100 500 93 억 89673 N N 0 N 00 N
11 20250410 151118 57 100.00 KOSPI 리츠 N N N N N 4400 80 2 1.85 69536735 15843 88.57 4410 4410 4320 5610 3025 4320 4389.11 0.48 0 -1120 4496 4407 4356 4267 4216 4382 4242 93 1290 500 3110 5 1 18660000 821 0.00 0.00 11 0.08 0.00 0.00 4900 20241007 -10.20 3835 20250122 14.73 4550 -3.30 20250305 3835 14.73 20250122 4900 -10.20 20241007 3835 14.73 20250122 0.00 Y 338100 500 93 억 89673 N N 0 N 00 N
12 20250410 141114 57 100.00 KOSPI 리츠 N N N N N 4390 70 2 1.62 61985840 14123 78.96 4410 4410 4320 5610 3025 4320 4389.00 0.48 0 -1390 4496 4407 4356 4267 4216 4382 4242 93 1290 500 3110 5 1 18660000 819 0.00 0.00 11 0.08 0.00 0.00 4900 20241007 -10.41 3835 20250122 14.47 4550 -3.52 20250305 3835 14.47 20250122 4900 -10.41 20241007 3835 14.47 20250122 0.00 Y 338100 500 93 억 89673 N N 0 N 00 N