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
357250/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
20250411,161124,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2630,15,2,0.57,44713901,17141,43.70,2645,2655,2575,3395,1835,2615,2608.59,0.94,0,-1086,2675,2645,2625,2595,2575,2635,2585,250,780,1000,1880,5,1,24995105,657,0.00,0.00,11,0.07,0.00,0.00,3335,20240404,-21.14,2290,20241209,14.85,2710,-2.95,20250307,2460,6.91,20250102,3310,-20.54,20240520,2290,14.85,20241209,0.00,Y,357250,1000,249 억,,235058,N,N,0,N,00,N
20250411,151134,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2635,20,2,0.76,43489891,16676,42.51,2645,2655,2575,3395,1835,2615,2607.93,0.94,0,-1039,2675,2645,2625,2595,2575,2635,2585,250,780,1000,1880,5,1,24995105,659,0.00,0.00,11,0.07,0.00,0.00,3335,20240404,-20.99,2290,20241209,15.07,2710,-2.77,20250307,2460,7.11,20250102,3310,-20.39,20240520,2290,15.07,20241209,0.00,Y,357250,1000,249 억,,235058,N,N,0,N,00,N
20250411,141132,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2635,20,2,0.76,35209881,13533,34.50,2645,2655,2575,3395,1835,2615,2601.78,0.94,0,-475,2675,2645,2625,2595,2575,2635,2585,250,780,1000,1880,5,1,24995105,659,0.00,0.00,11,0.05,0.00,0.00,3335,20240404,-20.99,2290,20241209,15.07,2710,-2.77,20250307,2460,7.11,20250102,3310,-20.39,20240520,2290,15.07,20241209,0.00,Y,357250,1000,249 억,,235058,N,N,0,N,00,N
20250411,131134,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2630,15,2,0.57,27587710,10639,27.12,2645,2645,2575,3395,1835,2615,2593.07,0.94,0,-231,2675,2645,2625,2595,2575,2635,2585,250,780,1000,1880,5,1,24995105,657,0.00,0.00,11,0.04,0.00,0.00,3335,20240404,-21.14,2290,20241209,14.85,2710,-2.95,20250307,2460,6.91,20250102,3310,-20.54,20240520,2290,14.85,20241209,0.00,Y,357250,1000,249 억,,235058,N,N,0,N,00,N
20250411,121135,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2610,-5,5,-0.19,24112200,9311,23.74,2645,2645,2575,3395,1835,2615,2589.65,0.94,0,-6,2675,2645,2625,2595,2575,2635,2585,250,780,1000,1880,5,1,24995105,652,0.00,0.00,11,0.04,0.00,0.00,3335,20240404,-21.74,2290,20241209,13.97,2710,-3.69,20250307,2460,6.10,20250102,3310,-21.15,20240520,2290,13.97,20241209,0.00,Y,357250,1000,249 억,,235058,N,N,0,N,00,N
20250411,111135,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2595,-20,5,-0.76,22869250,8832,22.52,2645,2645,2575,3395,1835,2615,2589.36,0.94,0,-18,2675,2645,2625,2595,2575,2635,2585,250,780,1000,1880,5,1,24995105,649,0.00,0.00,11,0.04,0.00,0.00,3335,20240404,-22.19,2290,20241209,13.32,2710,-4.24,20250307,2460,5.49,20250102,3310,-21.60,20240520,2290,13.32,20241209,0.00,Y,357250,1000,249 억,,235058,N,N,0,N,00,N
20250411,101138,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2595,-20,5,-0.76,20509680,7921,20.19,2645,2645,2575,3395,1835,2615,2589.28,0.94,0,-18,2675,2645,2625,2595,2575,2635,2585,250,780,1000,1880,5,1,24995105,649,0.00,0.00,11,0.03,0.00,0.00,3335,20240404,-22.19,2290,20241209,13.32,2710,-4.24,20250307,2460,5.49,20250102,3310,-21.60,20240520,2290,13.32,20241209,0.00,Y,357250,1000,249 억,,235058,N,N,0,N,00,N
20250411,091141,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2605,-10,5,-0.38,515685,197,0.50,2645,2645,2605,3395,1835,2615,2617.69,0.94,0,99,2675,2645,2625,2595,2575,2635,2585,250,780,1000,1880,5,1,24995105,651,0.00,0.00,11,0.00,0.00,0.00,3335,20240404,-21.89,2290,20241209,13.76,2710,-3.87,20250307,2460,5.89,20250102,3310,-21.30,20240520,2290,13.76,20241209,0.00,Y,357250,1000,249 억,,235058,N,N,0,N,00,N
20250410,161128,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2615,25,2,0.97,102792899,39227,76.02,2655,2655,2605,3365,1815,2590,2620.46,0.91,0,6687,2690,2640,2595,2545,2500,2617,2522,250,775,1000,1860,5,1,24995105,654,0.00,0.00,11,0.16,0.00,0.00,3335,20240404,-21.59,2290,20241209,14.19,2710,-3.51,20250307,2460,6.30,20250102,3310,-21.00,20240520,2290,14.19,20241209,0.00,Y,357250,1000,249 억,,228193,N,N,0,N,00,N
20250410,151133,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2610,20,2,0.77,96131714,36677,71.08,2655,2655,2610,3365,1815,2590,2621.04,0.91,0,6160,2690,2640,2595,2545,2500,2617,2522,250,775,1000,1860,5,1,24995105,652,0.00,0.00,11,0.15,0.00,0.00,3335,20240404,-21.74,2290,20241209,13.97,2710,-3.69,20250307,2460,6.10,20250102,3310,-21.15,20240520,2290,13.97,20241209,0.00,Y,357250,1000,249 억,,228193,N,N,0,N,00,N
20250410,141129,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2615,25,2,0.97,88560249,33781,65.47,2655,2655,2610,3365,1815,2590,2621.60,0.91,0,5068,2690,2640,2595,2545,2500,2617,2522,250,775,1000,1860,5,1,24995105,654,0.00,0.00,11,0.14,0.00,0.00,3335,20240404,-21.59,2290,20241209,14.19,2710,-3.51,20250307,2460,6.30,20250102,3310,-21.00,20240520,2290,14.19,20241209,0.00,Y,357250,1000,249 억,,228193,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 161124 57 100.00 KOSPI 리츠 N N N N N 2630 15 2 0.57 44713901 17141 43.70 2645 2655 2575 3395 1835 2615 2608.59 0.94 0 -1086 2675 2645 2625 2595 2575 2635 2585 250 780 1000 1880 5 1 24995105 657 0.00 0.00 11 0.07 0.00 0.00 3335 20240404 -21.14 2290 20241209 14.85 2710 -2.95 20250307 2460 6.91 20250102 3310 -20.54 20240520 2290 14.85 20241209 0.00 Y 357250 1000 249 억 235058 N N 0 N 00 N
3 20250411 151134 57 100.00 KOSPI 리츠 N N N N N 2635 20 2 0.76 43489891 16676 42.51 2645 2655 2575 3395 1835 2615 2607.93 0.94 0 -1039 2675 2645 2625 2595 2575 2635 2585 250 780 1000 1880 5 1 24995105 659 0.00 0.00 11 0.07 0.00 0.00 3335 20240404 -20.99 2290 20241209 15.07 2710 -2.77 20250307 2460 7.11 20250102 3310 -20.39 20240520 2290 15.07 20241209 0.00 Y 357250 1000 249 억 235058 N N 0 N 00 N
4 20250411 141132 57 100.00 KOSPI 리츠 N N N N N 2635 20 2 0.76 35209881 13533 34.50 2645 2655 2575 3395 1835 2615 2601.78 0.94 0 -475 2675 2645 2625 2595 2575 2635 2585 250 780 1000 1880 5 1 24995105 659 0.00 0.00 11 0.05 0.00 0.00 3335 20240404 -20.99 2290 20241209 15.07 2710 -2.77 20250307 2460 7.11 20250102 3310 -20.39 20240520 2290 15.07 20241209 0.00 Y 357250 1000 249 억 235058 N N 0 N 00 N
5 20250411 131134 57 100.00 KOSPI 리츠 N N N N N 2630 15 2 0.57 27587710 10639 27.12 2645 2645 2575 3395 1835 2615 2593.07 0.94 0 -231 2675 2645 2625 2595 2575 2635 2585 250 780 1000 1880 5 1 24995105 657 0.00 0.00 11 0.04 0.00 0.00 3335 20240404 -21.14 2290 20241209 14.85 2710 -2.95 20250307 2460 6.91 20250102 3310 -20.54 20240520 2290 14.85 20241209 0.00 Y 357250 1000 249 억 235058 N N 0 N 00 N
6 20250411 121135 57 100.00 KOSPI 리츠 N N N N N 2610 -5 5 -0.19 24112200 9311 23.74 2645 2645 2575 3395 1835 2615 2589.65 0.94 0 -6 2675 2645 2625 2595 2575 2635 2585 250 780 1000 1880 5 1 24995105 652 0.00 0.00 11 0.04 0.00 0.00 3335 20240404 -21.74 2290 20241209 13.97 2710 -3.69 20250307 2460 6.10 20250102 3310 -21.15 20240520 2290 13.97 20241209 0.00 Y 357250 1000 249 억 235058 N N 0 N 00 N
7 20250411 111135 57 100.00 KOSPI 리츠 N N N N N 2595 -20 5 -0.76 22869250 8832 22.52 2645 2645 2575 3395 1835 2615 2589.36 0.94 0 -18 2675 2645 2625 2595 2575 2635 2585 250 780 1000 1880 5 1 24995105 649 0.00 0.00 11 0.04 0.00 0.00 3335 20240404 -22.19 2290 20241209 13.32 2710 -4.24 20250307 2460 5.49 20250102 3310 -21.60 20240520 2290 13.32 20241209 0.00 Y 357250 1000 249 억 235058 N N 0 N 00 N
8 20250411 101138 57 100.00 KOSPI 리츠 N N N N N 2595 -20 5 -0.76 20509680 7921 20.19 2645 2645 2575 3395 1835 2615 2589.28 0.94 0 -18 2675 2645 2625 2595 2575 2635 2585 250 780 1000 1880 5 1 24995105 649 0.00 0.00 11 0.03 0.00 0.00 3335 20240404 -22.19 2290 20241209 13.32 2710 -4.24 20250307 2460 5.49 20250102 3310 -21.60 20240520 2290 13.32 20241209 0.00 Y 357250 1000 249 억 235058 N N 0 N 00 N
9 20250411 091141 57 100.00 KOSPI 리츠 N N N N N 2605 -10 5 -0.38 515685 197 0.50 2645 2645 2605 3395 1835 2615 2617.69 0.94 0 99 2675 2645 2625 2595 2575 2635 2585 250 780 1000 1880 5 1 24995105 651 0.00 0.00 11 0.00 0.00 0.00 3335 20240404 -21.89 2290 20241209 13.76 2710 -3.87 20250307 2460 5.89 20250102 3310 -21.30 20240520 2290 13.76 20241209 0.00 Y 357250 1000 249 억 235058 N N 0 N 00 N
10 20250410 161128 57 100.00 KOSPI 리츠 N N N N N 2615 25 2 0.97 102792899 39227 76.02 2655 2655 2605 3365 1815 2590 2620.46 0.91 0 6687 2690 2640 2595 2545 2500 2617 2522 250 775 1000 1860 5 1 24995105 654 0.00 0.00 11 0.16 0.00 0.00 3335 20240404 -21.59 2290 20241209 14.19 2710 -3.51 20250307 2460 6.30 20250102 3310 -21.00 20240520 2290 14.19 20241209 0.00 Y 357250 1000 249 억 228193 N N 0 N 00 N
11 20250410 151133 57 100.00 KOSPI 리츠 N N N N N 2610 20 2 0.77 96131714 36677 71.08 2655 2655 2610 3365 1815 2590 2621.04 0.91 0 6160 2690 2640 2595 2545 2500 2617 2522 250 775 1000 1860 5 1 24995105 652 0.00 0.00 11 0.15 0.00 0.00 3335 20240404 -21.74 2290 20241209 13.97 2710 -3.69 20250307 2460 6.10 20250102 3310 -21.15 20240520 2290 13.97 20241209 0.00 Y 357250 1000 249 억 228193 N N 0 N 00 N
12 20250410 141129 57 100.00 KOSPI 리츠 N N N N N 2615 25 2 0.97 88560249 33781 65.47 2655 2655 2610 3365 1815 2590 2621.60 0.91 0 5068 2690 2640 2595 2545 2500 2617 2522 250 775 1000 1860 5 1 24995105 654 0.00 0.00 11 0.14 0.00 0.00 3335 20240404 -21.59 2290 20241209 14.19 2710 -3.51 20250307 2460 6.30 20250102 3310 -21.00 20240520 2290 14.19 20241209 0.00 Y 357250 1000 249 억 228193 N N 0 N 00 N