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
348950/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
20250411,161116,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2585,10,2,0.39,819663271,319336,85.07,2570,2585,2535,3345,1805,2575,2566.77,8.12,0,29539,2638,2606,2578,2546,2518,2592,2532,1974,770,1000,1900,5,1,197376000,5102,0.00,0.00,12,0.16,0.00,0.00,4205,20240520,-38.53,2335,20250120,10.71,2815,-8.17,20250107,2335,10.71,20250120,4205,-38.53,20240520,2335,10.71,20250120,0.02,Y,348950,1000,1973 억,,16034181,N,N,892,N,00,N
20250411,151127,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2580,5,2,0.19,771540266,300712,80.11,2570,2585,2535,3345,1805,2575,2565.71,8.12,0,33811,2638,2606,2578,2546,2518,2592,2532,1974,770,1000,1900,5,1,197376000,5092,0.00,0.00,12,0.15,0.00,0.00,4205,20240520,-38.64,2335,20250120,10.49,2815,-8.35,20250107,2335,10.49,20250120,4205,-38.64,20240520,2335,10.49,20250120,0.02,Y,348950,1000,1973 억,,16034181,N,N,5143,N,00,N
20250411,141125,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2575,0,3,0.00,650010074,253534,67.54,2570,2585,2535,3345,1805,2575,2563.80,8.12,0,18054,2638,2606,2578,2546,2518,2592,2532,1974,770,1000,1900,5,1,197376000,5082,0.00,0.00,12,0.13,0.00,0.00,4205,20240520,-38.76,2335,20250120,10.28,2815,-8.53,20250107,2335,10.28,20250120,4205,-38.76,20240520,2335,10.28,20250120,0.02,Y,348950,1000,1973 억,,16034181,N,N,5143,N,00,N
20250411,131126,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2575,0,3,0.00,544583154,212573,56.63,2570,2585,2535,3345,1805,2575,2561.86,8.12,0,8267,2638,2606,2578,2546,2518,2592,2532,1974,770,1000,1900,5,1,197376000,5082,0.00,0.00,12,0.11,0.00,0.00,4205,20240520,-38.76,2335,20250120,10.28,2815,-8.53,20250107,2335,10.28,20250120,4205,-38.76,20240520,2335,10.28,20250120,0.02,Y,348950,1000,1973 억,,16034181,N,N,5143,N,00,N
20250411,121127,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2575,0,3,0.00,475852094,185883,49.52,2570,2580,2535,3345,1805,2575,2559.95,8.12,0,87,2638,2606,2578,2546,2518,2592,2532,1974,770,1000,1900,5,1,197376000,5082,0.00,0.00,12,0.09,0.00,0.00,4205,20240520,-38.76,2335,20250120,10.28,2815,-8.53,20250107,2335,10.28,20250120,4205,-38.76,20240520,2335,10.28,20250120,0.02,Y,348950,1000,1973 억,,16034181,N,N,5143,N,00,N
20250411,111127,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2560,-15,5,-0.58,296294649,116020,30.91,2570,2580,2535,3345,1805,2575,2553.82,8.12,0,-16422,2638,2606,2578,2546,2518,2592,2532,1974,770,1000,1900,5,1,197376000,5053,0.00,0.00,12,0.06,0.00,0.00,4205,20240520,-39.12,2335,20250120,9.64,2815,-9.06,20250107,2335,9.64,20250120,4205,-39.12,20240520,2335,9.64,20250120,0.02,Y,348950,1000,1973 억,,16034181,N,N,5143,N,00,N
20250411,101130,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2540,-35,5,-1.36,205535885,80556,21.46,2570,2575,2535,3345,1805,2575,2551.47,8.12,0,-17258,2638,2606,2578,2546,2518,2592,2532,1974,770,1000,1900,5,1,197376000,5013,0.00,0.00,12,0.04,0.00,0.00,4205,20240520,-39.60,2335,20250120,8.78,2815,-9.77,20250107,2335,8.78,20250120,4205,-39.60,20240520,2335,8.78,20250120,0.02,Y,348950,1000,1973 억,,16034181,N,N,5143,N,00,N
20250411,091133,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2560,-15,5,-0.58,21786800,8496,2.26,2570,2575,2560,3345,1805,2575,2564.36,8.12,0,-1028,2638,2606,2578,2546,2518,2592,2532,1974,770,1000,1900,5,1,197376000,5053,0.00,0.00,12,0.00,0.00,0.00,4205,20240520,-39.12,2335,20250120,9.64,2815,-9.06,20250107,2335,9.64,20250120,4205,-39.12,20240520,2335,9.64,20250120,0.02,Y,348950,1000,1973 억,,16034181,N,N,5143,N,00,N
20250410,161120,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2575,20,2,0.78,965833637,375243,48.00,2590,2610,2550,3320,1790,2555,2573.89,8.15,0,-48988,2651,2602,2531,2482,2411,2567,2447,1974,765,1000,1890,5,1,197376000,5082,0.00,0.00,12,0.19,0.00,0.00,4205,20240520,-38.76,2335,20250120,10.28,2815,-8.53,20250107,2335,10.28,20250120,4205,-38.76,20240520,2335,10.28,20250120,0.02,Y,348950,1000,1973 억,,16082417,N,N,5143,N,00,N
20250410,151126,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2580,25,2,0.98,912358385,354495,45.34,2590,2610,2550,3320,1790,2555,2573.68,8.15,0,-43190,2651,2602,2531,2482,2411,2567,2447,1974,765,1000,1890,5,1,197376000,5092,0.00,0.00,12,0.18,0.00,0.00,4205,20240520,-38.64,2335,20250120,10.49,2815,-8.35,20250107,2335,10.49,20250120,4205,-38.64,20240520,2335,10.49,20250120,0.02,Y,348950,1000,1973 억,,16082417,N,N,37857,N,00,N
20250410,141122,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2575,20,2,0.78,848258376,329631,42.16,2590,2610,2550,3320,1790,2555,2573.36,8.15,0,-41717,2651,2602,2531,2482,2411,2567,2447,1974,765,1000,1890,5,1,197376000,5082,0.00,0.00,12,0.17,0.00,0.00,4205,20240520,-38.76,2335,20250120,10.28,2815,-8.53,20250107,2335,10.28,20250120,4205,-38.76,20240520,2335,10.28,20250120,0.02,Y,348950,1000,1973 억,,16082417,N,N,37857,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 161116 55 60.00 KOSPI 리츠 N N N Y 60 N 2585 10 2 0.39 819663271 319336 85.07 2570 2585 2535 3345 1805 2575 2566.77 8.12 0 29539 2638 2606 2578 2546 2518 2592 2532 1974 770 1000 1900 5 1 197376000 5102 0.00 0.00 12 0.16 0.00 0.00 4205 20240520 -38.53 2335 20250120 10.71 2815 -8.17 20250107 2335 10.71 20250120 4205 -38.53 20240520 2335 10.71 20250120 0.02 Y 348950 1000 1973 억 16034181 N N 892 N 00 N
3 20250411 151127 55 60.00 KOSPI 리츠 N N N Y 60 N 2580 5 2 0.19 771540266 300712 80.11 2570 2585 2535 3345 1805 2575 2565.71 8.12 0 33811 2638 2606 2578 2546 2518 2592 2532 1974 770 1000 1900 5 1 197376000 5092 0.00 0.00 12 0.15 0.00 0.00 4205 20240520 -38.64 2335 20250120 10.49 2815 -8.35 20250107 2335 10.49 20250120 4205 -38.64 20240520 2335 10.49 20250120 0.02 Y 348950 1000 1973 억 16034181 N N 5143 N 00 N
4 20250411 141125 55 60.00 KOSPI 리츠 N N N Y 60 N 2575 0 3 0.00 650010074 253534 67.54 2570 2585 2535 3345 1805 2575 2563.80 8.12 0 18054 2638 2606 2578 2546 2518 2592 2532 1974 770 1000 1900 5 1 197376000 5082 0.00 0.00 12 0.13 0.00 0.00 4205 20240520 -38.76 2335 20250120 10.28 2815 -8.53 20250107 2335 10.28 20250120 4205 -38.76 20240520 2335 10.28 20250120 0.02 Y 348950 1000 1973 억 16034181 N N 5143 N 00 N
5 20250411 131126 55 60.00 KOSPI 리츠 N N N Y 60 N 2575 0 3 0.00 544583154 212573 56.63 2570 2585 2535 3345 1805 2575 2561.86 8.12 0 8267 2638 2606 2578 2546 2518 2592 2532 1974 770 1000 1900 5 1 197376000 5082 0.00 0.00 12 0.11 0.00 0.00 4205 20240520 -38.76 2335 20250120 10.28 2815 -8.53 20250107 2335 10.28 20250120 4205 -38.76 20240520 2335 10.28 20250120 0.02 Y 348950 1000 1973 억 16034181 N N 5143 N 00 N
6 20250411 121127 55 60.00 KOSPI 리츠 N N N Y 60 N 2575 0 3 0.00 475852094 185883 49.52 2570 2580 2535 3345 1805 2575 2559.95 8.12 0 87 2638 2606 2578 2546 2518 2592 2532 1974 770 1000 1900 5 1 197376000 5082 0.00 0.00 12 0.09 0.00 0.00 4205 20240520 -38.76 2335 20250120 10.28 2815 -8.53 20250107 2335 10.28 20250120 4205 -38.76 20240520 2335 10.28 20250120 0.02 Y 348950 1000 1973 억 16034181 N N 5143 N 00 N
7 20250411 111127 55 60.00 KOSPI 리츠 N N N Y 60 N 2560 -15 5 -0.58 296294649 116020 30.91 2570 2580 2535 3345 1805 2575 2553.82 8.12 0 -16422 2638 2606 2578 2546 2518 2592 2532 1974 770 1000 1900 5 1 197376000 5053 0.00 0.00 12 0.06 0.00 0.00 4205 20240520 -39.12 2335 20250120 9.64 2815 -9.06 20250107 2335 9.64 20250120 4205 -39.12 20240520 2335 9.64 20250120 0.02 Y 348950 1000 1973 억 16034181 N N 5143 N 00 N
8 20250411 101130 55 60.00 KOSPI 리츠 N N N Y 60 N 2540 -35 5 -1.36 205535885 80556 21.46 2570 2575 2535 3345 1805 2575 2551.47 8.12 0 -17258 2638 2606 2578 2546 2518 2592 2532 1974 770 1000 1900 5 1 197376000 5013 0.00 0.00 12 0.04 0.00 0.00 4205 20240520 -39.60 2335 20250120 8.78 2815 -9.77 20250107 2335 8.78 20250120 4205 -39.60 20240520 2335 8.78 20250120 0.02 Y 348950 1000 1973 억 16034181 N N 5143 N 00 N
9 20250411 091133 55 60.00 KOSPI 리츠 N N N Y 60 N 2560 -15 5 -0.58 21786800 8496 2.26 2570 2575 2560 3345 1805 2575 2564.36 8.12 0 -1028 2638 2606 2578 2546 2518 2592 2532 1974 770 1000 1900 5 1 197376000 5053 0.00 0.00 12 0.00 0.00 0.00 4205 20240520 -39.12 2335 20250120 9.64 2815 -9.06 20250107 2335 9.64 20250120 4205 -39.12 20240520 2335 9.64 20250120 0.02 Y 348950 1000 1973 억 16034181 N N 5143 N 00 N
10 20250410 161120 55 60.00 KOSPI 리츠 N N N Y 60 N 2575 20 2 0.78 965833637 375243 48.00 2590 2610 2550 3320 1790 2555 2573.89 8.15 0 -48988 2651 2602 2531 2482 2411 2567 2447 1974 765 1000 1890 5 1 197376000 5082 0.00 0.00 12 0.19 0.00 0.00 4205 20240520 -38.76 2335 20250120 10.28 2815 -8.53 20250107 2335 10.28 20250120 4205 -38.76 20240520 2335 10.28 20250120 0.02 Y 348950 1000 1973 억 16082417 N N 5143 N 00 N
11 20250410 151126 55 60.00 KOSPI 리츠 N N N Y 60 N 2580 25 2 0.98 912358385 354495 45.34 2590 2610 2550 3320 1790 2555 2573.68 8.15 0 -43190 2651 2602 2531 2482 2411 2567 2447 1974 765 1000 1890 5 1 197376000 5092 0.00 0.00 12 0.18 0.00 0.00 4205 20240520 -38.64 2335 20250120 10.49 2815 -8.35 20250107 2335 10.49 20250120 4205 -38.64 20240520 2335 10.49 20250120 0.02 Y 348950 1000 1973 억 16082417 N N 37857 N 00 N
12 20250410 141122 55 60.00 KOSPI 리츠 N N N Y 60 N 2575 20 2 0.78 848258376 329631 42.16 2590 2610 2550 3320 1790 2555 2573.36 8.15 0 -41717 2651 2602 2531 2482 2411 2567 2447 1974 765 1000 1890 5 1 197376000 5082 0.00 0.00 12 0.17 0.00 0.00 4205 20240520 -38.76 2335 20250120 10.28 2815 -8.53 20250107 2335 10.28 20250120 4205 -38.76 20240520 2335 10.28 20250120 0.02 Y 348950 1000 1973 억 16082417 N N 37857 N 00 N