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
448730/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
20250411,161220,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4380,-20,5,-0.45,211407239,48206,90.91,4370,4420,4355,5720,3080,4400,4385.50,0.23,0,514,4550,4475,4420,4345,4290,4447,4317,455,1320,500,3340,5,1,91050000,3988,0.00,0.00,10,0.05,0.00,0.00,5183,20240404,-15.49,4165,20241112,5.16,4705,-6.91,20250102,4300,1.86,20250407,5150,-14.95,20240528,4165,5.16,20241112,0.00,Y,448730,500,455 억,,205854,N,N,808,N,00,N
20250411,151232,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4380,-20,5,-0.45,193444579,44104,83.17,4370,4420,4355,5720,3080,4400,4386.10,0.23,0,818,4550,4475,4420,4345,4290,4447,4317,455,1320,500,3340,5,1,91050000,3988,0.00,0.00,10,0.05,0.00,0.00,5183,20240404,-15.49,4165,20241112,5.16,4705,-6.91,20250102,4300,1.86,20250407,5150,-14.95,20240528,4165,5.16,20241112,0.00,Y,448730,500,455 억,,205854,N,N,759,N,00,N
20250411,141229,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4380,-20,5,-0.45,165276569,37663,71.02,4370,4420,4355,5720,3080,4400,4388.30,0.23,0,109,4550,4475,4420,4345,4290,4447,4317,455,1320,500,3340,5,1,91050000,3988,0.00,0.00,10,0.04,0.00,0.00,5183,20240404,-15.49,4165,20241112,5.16,4705,-6.91,20250102,4300,1.86,20250407,5150,-14.95,20240528,4165,5.16,20241112,0.00,Y,448730,500,455 억,,205854,N,N,759,N,00,N
20250411,131231,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4370,-30,5,-0.68,117079579,26623,50.21,4370,4420,4370,5720,3080,4400,4397.69,0.23,0,2760,4550,4475,4420,4345,4290,4447,4317,455,1320,500,3340,5,1,91050000,3979,0.00,0.00,10,0.03,0.00,0.00,5183,20240404,-15.69,4165,20241112,4.92,4705,-7.12,20250102,4300,1.63,20250407,5150,-15.15,20240528,4165,4.92,20241112,0.00,Y,448730,500,455 억,,205854,N,N,759,N,00,N
20250411,121232,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4410,10,2,0.23,69844479,15906,30.00,4370,4410,4370,5720,3080,4400,4391.08,0.23,0,5419,4550,4475,4420,4345,4290,4447,4317,455,1320,500,3340,5,1,91050000,4015,0.00,0.00,10,0.02,0.00,0.00,5183,20240404,-14.91,4165,20241112,5.88,4705,-6.27,20250102,4300,2.56,20250407,5150,-14.37,20240528,4165,5.88,20241112,0.00,Y,448730,500,455 억,,205854,N,N,759,N,00,N
20250411,111232,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4405,5,2,0.11,47054014,10725,20.23,4370,4410,4370,5720,3080,4400,4387.32,0.23,0,4340,4550,4475,4420,4345,4290,4447,4317,455,1320,500,3340,5,1,91050000,4011,0.00,0.00,10,0.01,0.00,0.00,5183,20240404,-15.01,4165,20241112,5.76,4705,-6.38,20250102,4300,2.44,20250407,5150,-14.47,20240528,4165,5.76,20241112,0.00,Y,448730,500,455 억,,205854,N,N,759,N,00,N
20250411,101235,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4400,0,3,0.00,31287979,7140,13.46,4370,4410,4370,5720,3080,4400,4382.07,0.23,0,2984,4550,4475,4420,4345,4290,4447,4317,455,1320,500,3340,5,1,91050000,4006,0.00,0.00,10,0.01,0.00,0.00,5183,20240404,-15.11,4165,20241112,5.64,4705,-6.48,20250102,4300,2.33,20250407,5150,-14.56,20240528,4165,5.64,20241112,0.00,Y,448730,500,455 억,,205854,N,N,759,N,00,N
20250411,091238,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4400,0,3,0.00,4616670,1056,1.99,4370,4400,4370,5720,3080,4400,4371.85,0.23,0,678,4550,4475,4420,4345,4290,4447,4317,455,1320,500,3340,5,1,91050000,4006,0.00,0.00,10,0.00,0.00,0.00,5183,20240404,-15.11,4165,20241112,5.64,4705,-6.48,20250102,4300,2.33,20250407,5150,-14.56,20240528,4165,5.64,20241112,0.00,Y,448730,500,455 억,,205854,N,N,759,N,00,N
20250410,161224,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4400,75,2,1.73,234232338,53027,121.90,4495,4495,4365,5620,3030,4325,4417.23,0.22,0,-4065,4401,4362,4341,4302,4281,4352,4292,455,1295,500,3280,5,1,91050000,4006,0.00,0.00,10,0.06,0.00,0.00,5183,20240404,-15.11,4165,20241112,5.64,4705,-6.48,20250102,4300,2.33,20250407,5150,-14.56,20240528,4165,5.64,20241112,0.00,Y,448730,500,455 억,,196682,N,N,759,N,00,N
20250410,151231,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4395,70,2,1.62,206870293,46806,107.60,4495,4495,4365,5620,3030,4325,4419.74,0.22,0,-2166,4401,4362,4341,4302,4281,4352,4292,455,1295,500,3280,5,1,91050000,4002,0.00,0.00,10,0.05,0.00,0.00,5183,20240404,-15.20,4165,20241112,5.52,4705,-6.59,20250102,4300,2.21,20250407,5150,-14.66,20240528,4165,5.52,20241112,0.00,Y,448730,500,455 억,,196682,N,N,3021,N,00,N
20250410,141226,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4395,70,2,1.62,176999318,39994,91.94,4495,4495,4365,5620,3030,4325,4425.65,0.22,0,-3351,4401,4362,4341,4302,4281,4352,4292,455,1295,500,3280,5,1,91050000,4002,0.00,0.00,10,0.04,0.00,0.00,5183,20240404,-15.20,4165,20241112,5.52,4705,-6.59,20250102,4300,2.21,20250407,5150,-14.66,20240528,4165,5.52,20241112,0.00,Y,448730,500,455 억,,196682,N,N,3021,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 161220 55 60.00 KOSPI 리츠 N N N Y 60 N 4380 -20 5 -0.45 211407239 48206 90.91 4370 4420 4355 5720 3080 4400 4385.50 0.23 0 514 4550 4475 4420 4345 4290 4447 4317 455 1320 500 3340 5 1 91050000 3988 0.00 0.00 10 0.05 0.00 0.00 5183 20240404 -15.49 4165 20241112 5.16 4705 -6.91 20250102 4300 1.86 20250407 5150 -14.95 20240528 4165 5.16 20241112 0.00 Y 448730 500 455 억 205854 N N 808 N 00 N
3 20250411 151232 55 60.00 KOSPI 리츠 N N N Y 60 N 4380 -20 5 -0.45 193444579 44104 83.17 4370 4420 4355 5720 3080 4400 4386.10 0.23 0 818 4550 4475 4420 4345 4290 4447 4317 455 1320 500 3340 5 1 91050000 3988 0.00 0.00 10 0.05 0.00 0.00 5183 20240404 -15.49 4165 20241112 5.16 4705 -6.91 20250102 4300 1.86 20250407 5150 -14.95 20240528 4165 5.16 20241112 0.00 Y 448730 500 455 억 205854 N N 759 N 00 N
4 20250411 141229 55 60.00 KOSPI 리츠 N N N Y 60 N 4380 -20 5 -0.45 165276569 37663 71.02 4370 4420 4355 5720 3080 4400 4388.30 0.23 0 109 4550 4475 4420 4345 4290 4447 4317 455 1320 500 3340 5 1 91050000 3988 0.00 0.00 10 0.04 0.00 0.00 5183 20240404 -15.49 4165 20241112 5.16 4705 -6.91 20250102 4300 1.86 20250407 5150 -14.95 20240528 4165 5.16 20241112 0.00 Y 448730 500 455 억 205854 N N 759 N 00 N
5 20250411 131231 55 60.00 KOSPI 리츠 N N N Y 60 N 4370 -30 5 -0.68 117079579 26623 50.21 4370 4420 4370 5720 3080 4400 4397.69 0.23 0 2760 4550 4475 4420 4345 4290 4447 4317 455 1320 500 3340 5 1 91050000 3979 0.00 0.00 10 0.03 0.00 0.00 5183 20240404 -15.69 4165 20241112 4.92 4705 -7.12 20250102 4300 1.63 20250407 5150 -15.15 20240528 4165 4.92 20241112 0.00 Y 448730 500 455 억 205854 N N 759 N 00 N
6 20250411 121232 55 60.00 KOSPI 리츠 N N N Y 60 N 4410 10 2 0.23 69844479 15906 30.00 4370 4410 4370 5720 3080 4400 4391.08 0.23 0 5419 4550 4475 4420 4345 4290 4447 4317 455 1320 500 3340 5 1 91050000 4015 0.00 0.00 10 0.02 0.00 0.00 5183 20240404 -14.91 4165 20241112 5.88 4705 -6.27 20250102 4300 2.56 20250407 5150 -14.37 20240528 4165 5.88 20241112 0.00 Y 448730 500 455 억 205854 N N 759 N 00 N
7 20250411 111232 55 60.00 KOSPI 리츠 N N N Y 60 N 4405 5 2 0.11 47054014 10725 20.23 4370 4410 4370 5720 3080 4400 4387.32 0.23 0 4340 4550 4475 4420 4345 4290 4447 4317 455 1320 500 3340 5 1 91050000 4011 0.00 0.00 10 0.01 0.00 0.00 5183 20240404 -15.01 4165 20241112 5.76 4705 -6.38 20250102 4300 2.44 20250407 5150 -14.47 20240528 4165 5.76 20241112 0.00 Y 448730 500 455 억 205854 N N 759 N 00 N
8 20250411 101235 55 60.00 KOSPI 리츠 N N N Y 60 N 4400 0 3 0.00 31287979 7140 13.46 4370 4410 4370 5720 3080 4400 4382.07 0.23 0 2984 4550 4475 4420 4345 4290 4447 4317 455 1320 500 3340 5 1 91050000 4006 0.00 0.00 10 0.01 0.00 0.00 5183 20240404 -15.11 4165 20241112 5.64 4705 -6.48 20250102 4300 2.33 20250407 5150 -14.56 20240528 4165 5.64 20241112 0.00 Y 448730 500 455 억 205854 N N 759 N 00 N
9 20250411 091238 55 60.00 KOSPI 리츠 N N N Y 60 N 4400 0 3 0.00 4616670 1056 1.99 4370 4400 4370 5720 3080 4400 4371.85 0.23 0 678 4550 4475 4420 4345 4290 4447 4317 455 1320 500 3340 5 1 91050000 4006 0.00 0.00 10 0.00 0.00 0.00 5183 20240404 -15.11 4165 20241112 5.64 4705 -6.48 20250102 4300 2.33 20250407 5150 -14.56 20240528 4165 5.64 20241112 0.00 Y 448730 500 455 억 205854 N N 759 N 00 N
10 20250410 161224 55 60.00 KOSPI 리츠 N N N Y 60 N 4400 75 2 1.73 234232338 53027 121.90 4495 4495 4365 5620 3030 4325 4417.23 0.22 0 -4065 4401 4362 4341 4302 4281 4352 4292 455 1295 500 3280 5 1 91050000 4006 0.00 0.00 10 0.06 0.00 0.00 5183 20240404 -15.11 4165 20241112 5.64 4705 -6.48 20250102 4300 2.33 20250407 5150 -14.56 20240528 4165 5.64 20241112 0.00 Y 448730 500 455 억 196682 N N 759 N 00 N
11 20250410 151231 55 60.00 KOSPI 리츠 N N N Y 60 N 4395 70 2 1.62 206870293 46806 107.60 4495 4495 4365 5620 3030 4325 4419.74 0.22 0 -2166 4401 4362 4341 4302 4281 4352 4292 455 1295 500 3280 5 1 91050000 4002 0.00 0.00 10 0.05 0.00 0.00 5183 20240404 -15.20 4165 20241112 5.52 4705 -6.59 20250102 4300 2.21 20250407 5150 -14.66 20240528 4165 5.52 20241112 0.00 Y 448730 500 455 억 196682 N N 3021 N 00 N
12 20250410 141226 55 60.00 KOSPI 리츠 N N N Y 60 N 4395 70 2 1.62 176999318 39994 91.94 4495 4495 4365 5620 3030 4325 4425.65 0.22 0 -3351 4401 4362 4341 4302 4281 4352 4292 455 1295 500 3280 5 1 91050000 4002 0.00 0.00 10 0.04 0.00 0.00 5183 20240404 -15.20 4165 20241112 5.52 4705 -6.59 20250102 4300 2.21 20250407 5150 -14.66 20240528 4165 5.52 20241112 0.00 Y 448730 500 455 억 196682 N N 3021 N 00 N