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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,161119,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4545,-5,5,-0.11,62624289,13787,59.40,4545,4550,4515,5910,3185,4550,4542.27,0.49,0,2884,4576,4562,4536,4522,4496,4570,4530,93,1360,500,3270,5,1,18660000,848,0.00,0.00,11,0.07,0.00,0.00,4900,20241007,-7.24,3835,20250122,18.51,4550,0.00,20250305,3835,18.51,20250122,4900,-7.24,20241007,3835,18.51,20250122,0.00,Y,338100,500,93 억,,90730,N,N,0,N,00,N
20250422,151140,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4540,-10,5,-0.22,62487939,13757,59.27,4545,4550,4515,5910,3185,4550,4542.26,0.49,0,2884,4576,4562,4536,4522,4496,4570,4530,93,1360,500,3270,5,1,18660000,847,0.00,0.00,11,0.07,0.00,0.00,4900,20241007,-7.35,3835,20250122,18.38,4550,0.00,20250305,3835,18.38,20250122,4900,-7.35,20241007,3835,18.38,20250122,0.00,Y,338100,500,93 억,,90730,N,N,0,N,00,N
20250422,141140,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4545,-5,5,-0.11,62074419,13666,58.88,4545,4550,4515,5910,3185,4550,4542.25,0.49,0,2884,4576,4562,4536,4522,4496,4570,4530,93,1360,500,3270,5,1,18660000,848,0.00,0.00,11,0.07,0.00,0.00,4900,20241007,-7.24,3835,20250122,18.51,4550,0.00,20250305,3835,18.51,20250122,4900,-7.24,20241007,3835,18.51,20250122,0.00,Y,338100,500,93 억,,90730,N,N,0,N,00,N
20250422,131136,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4550,0,3,0.00,41293749,9098,39.20,4545,4550,4515,5910,3185,4550,4538.77,0.49,0,1295,4576,4562,4536,4522,4496,4570,4530,93,1360,500,3270,5,1,18660000,849,0.00,0.00,11,0.05,0.00,0.00,4900,20241007,-7.14,3835,20250122,18.64,4550,0.00,20250305,3835,18.64,20250122,4900,-7.14,20241007,3835,18.64,20250122,0.00,Y,338100,500,93 억,,90730,N,N,0,N,00,N
20250422,121140,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4545,-5,5,-0.11,21914181,4835,20.83,4545,4545,4515,5910,3185,4550,4532.41,0.49,0,1295,4576,4562,4536,4522,4496,4570,4530,93,1360,500,3270,5,1,18660000,848,0.00,0.00,11,0.03,0.00,0.00,4900,20241007,-7.24,3835,20250122,18.51,4550,-0.11,20250305,3835,18.51,20250122,4900,-7.24,20241007,3835,18.51,20250122,0.00,Y,338100,500,93 억,,90730,N,N,0,N,00,N
20250422,111138,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4535,-15,5,-0.33,15955876,3523,15.18,4545,4545,4515,5910,3185,4550,4529.06,0.49,0,1336,4576,4562,4536,4522,4496,4570,4530,93,1360,500,3270,5,1,18660000,846,0.00,0.00,11,0.02,0.00,0.00,4900,20241007,-7.45,3835,20250122,18.25,4550,-0.33,20250305,3835,18.25,20250122,4900,-7.45,20241007,3835,18.25,20250122,0.00,Y,338100,500,93 억,,90730,N,N,0,N,00,N
20250422,101139,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4530,-20,5,-0.44,9352770,2064,8.89,4545,4545,4515,5910,3185,4550,4531.38,0.49,0,119,4576,4562,4536,4522,4496,4570,4530,93,1360,500,3270,5,1,18660000,845,0.00,0.00,11,0.01,0.00,0.00,4900,20241007,-7.55,3835,20250122,18.12,4550,-0.44,20250305,3835,18.12,20250122,4900,-7.55,20241007,3835,18.12,20250122,0.00,Y,338100,500,93 억,,90730,N,N,0,N,00,N
20250422,091141,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4520,-30,5,-0.66,3535825,778,3.35,4545,4545,4520,5910,3185,4550,4544.76,0.49,0,-2,4576,4562,4536,4522,4496,4570,4530,93,1360,500,3270,5,1,18660000,843,0.00,0.00,11,0.00,0.00,0.00,4900,20241007,-7.76,3835,20250122,17.86,4550,-0.66,20250305,3835,17.86,20250122,4900,-7.76,20241007,3835,17.86,20250122,0.00,Y,338100,500,93 억,,90730,N,N,0,N,00,N
20250421,161115,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4550,40,2,0.89,105192380,23209,126.82,4540,4550,4510,5860,3160,4510,4532.40,0.47,0,3908,4543,4526,4498,4481,4453,4535,4490,93,1350,500,3240,5,1,18660000,849,0.00,0.00,11,0.12,0.00,0.00,4900,20241007,-7.14,3835,20250122,18.64,4550,0.00,20250305,3835,18.64,20250122,4900,-7.14,20241007,3835,18.64,20250122,0.00,Y,338100,500,93 억,,86808,N,N,0,N,00,N
20250421,151136,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4530,20,2,0.44,64484045,14262,77.93,4540,4545,4510,5860,3160,4510,4521.39,0.47,0,3786,4543,4526,4498,4481,4453,4535,4490,93,1350,500,3240,5,1,18660000,845,0.00,0.00,11,0.08,0.00,0.00,4900,20241007,-7.55,3835,20250122,18.12,4550,-0.44,20250305,3835,18.12,20250122,4900,-7.55,20241007,3835,18.12,20250122,0.00,Y,338100,500,93 억,,86808,N,N,0,N,00,N
20250421,141135,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4520,10,2,0.22,50125170,11089,60.59,4540,4545,4510,5860,3160,4510,4520.26,0.47,0,2947,4543,4526,4498,4481,4453,4535,4490,93,1350,500,3240,5,1,18660000,843,0.00,0.00,11,0.06,0.00,0.00,4900,20241007,-7.76,3835,20250122,17.86,4550,-0.66,20250305,3835,17.86,20250122,4900,-7.76,20241007,3835,17.86,20250122,0.00,Y,338100,500,93 억,,86808,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 20250422 161119 57 100.00 KOSPI 리츠 N N N N N 4545 -5 5 -0.11 62624289 13787 59.40 4545 4550 4515 5910 3185 4550 4542.27 0.49 0 2884 4576 4562 4536 4522 4496 4570 4530 93 1360 500 3270 5 1 18660000 848 0.00 0.00 11 0.07 0.00 0.00 4900 20241007 -7.24 3835 20250122 18.51 4550 0.00 20250305 3835 18.51 20250122 4900 -7.24 20241007 3835 18.51 20250122 0.00 Y 338100 500 93 억 90730 N N 0 N 00 N
3 20250422 151140 57 100.00 KOSPI 리츠 N N N N N 4540 -10 5 -0.22 62487939 13757 59.27 4545 4550 4515 5910 3185 4550 4542.26 0.49 0 2884 4576 4562 4536 4522 4496 4570 4530 93 1360 500 3270 5 1 18660000 847 0.00 0.00 11 0.07 0.00 0.00 4900 20241007 -7.35 3835 20250122 18.38 4550 0.00 20250305 3835 18.38 20250122 4900 -7.35 20241007 3835 18.38 20250122 0.00 Y 338100 500 93 억 90730 N N 0 N 00 N
4 20250422 141140 57 100.00 KOSPI 리츠 N N N N N 4545 -5 5 -0.11 62074419 13666 58.88 4545 4550 4515 5910 3185 4550 4542.25 0.49 0 2884 4576 4562 4536 4522 4496 4570 4530 93 1360 500 3270 5 1 18660000 848 0.00 0.00 11 0.07 0.00 0.00 4900 20241007 -7.24 3835 20250122 18.51 4550 0.00 20250305 3835 18.51 20250122 4900 -7.24 20241007 3835 18.51 20250122 0.00 Y 338100 500 93 억 90730 N N 0 N 00 N
5 20250422 131136 57 100.00 KOSPI 리츠 N N N N N 4550 0 3 0.00 41293749 9098 39.20 4545 4550 4515 5910 3185 4550 4538.77 0.49 0 1295 4576 4562 4536 4522 4496 4570 4530 93 1360 500 3270 5 1 18660000 849 0.00 0.00 11 0.05 0.00 0.00 4900 20241007 -7.14 3835 20250122 18.64 4550 0.00 20250305 3835 18.64 20250122 4900 -7.14 20241007 3835 18.64 20250122 0.00 Y 338100 500 93 억 90730 N N 0 N 00 N
6 20250422 121140 57 100.00 KOSPI 리츠 N N N N N 4545 -5 5 -0.11 21914181 4835 20.83 4545 4545 4515 5910 3185 4550 4532.41 0.49 0 1295 4576 4562 4536 4522 4496 4570 4530 93 1360 500 3270 5 1 18660000 848 0.00 0.00 11 0.03 0.00 0.00 4900 20241007 -7.24 3835 20250122 18.51 4550 -0.11 20250305 3835 18.51 20250122 4900 -7.24 20241007 3835 18.51 20250122 0.00 Y 338100 500 93 억 90730 N N 0 N 00 N
7 20250422 111138 57 100.00 KOSPI 리츠 N N N N N 4535 -15 5 -0.33 15955876 3523 15.18 4545 4545 4515 5910 3185 4550 4529.06 0.49 0 1336 4576 4562 4536 4522 4496 4570 4530 93 1360 500 3270 5 1 18660000 846 0.00 0.00 11 0.02 0.00 0.00 4900 20241007 -7.45 3835 20250122 18.25 4550 -0.33 20250305 3835 18.25 20250122 4900 -7.45 20241007 3835 18.25 20250122 0.00 Y 338100 500 93 억 90730 N N 0 N 00 N
8 20250422 101139 57 100.00 KOSPI 리츠 N N N N N 4530 -20 5 -0.44 9352770 2064 8.89 4545 4545 4515 5910 3185 4550 4531.38 0.49 0 119 4576 4562 4536 4522 4496 4570 4530 93 1360 500 3270 5 1 18660000 845 0.00 0.00 11 0.01 0.00 0.00 4900 20241007 -7.55 3835 20250122 18.12 4550 -0.44 20250305 3835 18.12 20250122 4900 -7.55 20241007 3835 18.12 20250122 0.00 Y 338100 500 93 억 90730 N N 0 N 00 N
9 20250422 091141 57 100.00 KOSPI 리츠 N N N N N 4520 -30 5 -0.66 3535825 778 3.35 4545 4545 4520 5910 3185 4550 4544.76 0.49 0 -2 4576 4562 4536 4522 4496 4570 4530 93 1360 500 3270 5 1 18660000 843 0.00 0.00 11 0.00 0.00 0.00 4900 20241007 -7.76 3835 20250122 17.86 4550 -0.66 20250305 3835 17.86 20250122 4900 -7.76 20241007 3835 17.86 20250122 0.00 Y 338100 500 93 억 90730 N N 0 N 00 N
10 20250421 161115 57 100.00 KOSPI 리츠 N N N N N 4550 40 2 0.89 105192380 23209 126.82 4540 4550 4510 5860 3160 4510 4532.40 0.47 0 3908 4543 4526 4498 4481 4453 4535 4490 93 1350 500 3240 5 1 18660000 849 0.00 0.00 11 0.12 0.00 0.00 4900 20241007 -7.14 3835 20250122 18.64 4550 0.00 20250305 3835 18.64 20250122 4900 -7.14 20241007 3835 18.64 20250122 0.00 Y 338100 500 93 억 86808 N N 0 N 00 N
11 20250421 151136 57 100.00 KOSPI 리츠 N N N N N 4530 20 2 0.44 64484045 14262 77.93 4540 4545 4510 5860 3160 4510 4521.39 0.47 0 3786 4543 4526 4498 4481 4453 4535 4490 93 1350 500 3240 5 1 18660000 845 0.00 0.00 11 0.08 0.00 0.00 4900 20241007 -7.55 3835 20250122 18.12 4550 -0.44 20250305 3835 18.12 20250122 4900 -7.55 20241007 3835 18.12 20250122 0.00 Y 338100 500 93 억 86808 N N 0 N 00 N
12 20250421 141135 57 100.00 KOSPI 리츠 N N N N N 4520 10 2 0.22 50125170 11089 60.59 4540 4545 4510 5860 3160 4510 4520.26 0.47 0 2947 4543 4526 4498 4481 4453 4535 4490 93 1350 500 3240 5 1 18660000 843 0.00 0.00 11 0.06 0.00 0.00 4900 20241007 -7.76 3835 20250122 17.86 4550 -0.66 20250305 3835 17.86 20250122 4900 -7.76 20241007 3835 17.86 20250122 0.00 Y 338100 500 93 억 86808 N N 0 N 00 N