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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
140910/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
20250414,160817,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240402,0.00,3130,20240402,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240415,3130,0.00,20240415,0.00,Y,140910,5000,223 억,,11863,N,N,0,N,00,N
20250414,150824,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240402,0.00,3130,20240402,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240415,3130,0.00,20240415,0.00,Y,140910,5000,223 억,,11863,N,N,0,N,00,N
20250414,140823,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240402,0.00,3130,20240402,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240415,3130,0.00,20240415,0.00,Y,140910,5000,223 억,,11863,N,N,0,N,00,N
20250414,130821,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240402,0.00,3130,20240402,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240415,3130,0.00,20240415,0.00,Y,140910,5000,223 억,,11863,N,N,0,N,00,N
20250414,120823,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240402,0.00,3130,20240402,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240415,3130,0.00,20240415,0.00,Y,140910,5000,223 억,,11863,N,N,0,N,00,N
20250414,110819,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240402,0.00,3130,20240402,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240415,3130,0.00,20240415,0.00,Y,140910,5000,223 억,,11863,N,N,0,N,00,N
20250414,100821,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240402,0.00,3130,20240402,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240415,3130,0.00,20240415,0.00,Y,140910,5000,223 억,,11863,N,N,0,N,00,N
20250414,090822,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240402,0.00,3130,20240402,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240415,3130,0.00,20240415,0.00,Y,140910,5000,223 억,,11863,N,N,0,N,00,N
20250411,160812,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240401,0.00,3130,20240401,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240411,3130,0.00,20240411,0.00,Y,140910,5000,223 억,,11863,N,N,0,N,00,N
20250411,150820,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240401,0.00,3130,20240401,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240411,3130,0.00,20240411,0.00,Y,140910,5000,223 억,,11863,N,N,0,N,00,N
20250411,140819,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240401,0.00,3130,20240401,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240411,3130,0.00,20240411,0.00,Y,140910,5000,223 억,,11863,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 20250414 160817 58 100.00 KOSPI 리츠 N N N N N 3130 0 3 0.00 0 0 0.00 0 0 0 4065 2195 3130 0.00 0.27 0 0 3130 3130 3130 3130 3130 3130 3130 223 935 5000 0 5 1 4463032 140 0.00 0.00 12 0.00 0.00 0.00 3130 20240402 0.00 3130 20240402 0.00 3130 0.00 20250102 3130 0.00 20250102 3130 0.00 20240415 3130 0.00 20240415 0.00 Y 140910 5000 223 억 11863 N N 0 N 00 N
3 20250414 150824 58 100.00 KOSPI 리츠 N N N N N 3130 0 3 0.00 0 0 0.00 0 0 0 4065 2195 3130 0.00 0.27 0 0 3130 3130 3130 3130 3130 3130 3130 223 935 5000 0 5 1 4463032 140 0.00 0.00 12 0.00 0.00 0.00 3130 20240402 0.00 3130 20240402 0.00 3130 0.00 20250102 3130 0.00 20250102 3130 0.00 20240415 3130 0.00 20240415 0.00 Y 140910 5000 223 억 11863 N N 0 N 00 N
4 20250414 140823 58 100.00 KOSPI 리츠 N N N N N 3130 0 3 0.00 0 0 0.00 0 0 0 4065 2195 3130 0.00 0.27 0 0 3130 3130 3130 3130 3130 3130 3130 223 935 5000 0 5 1 4463032 140 0.00 0.00 12 0.00 0.00 0.00 3130 20240402 0.00 3130 20240402 0.00 3130 0.00 20250102 3130 0.00 20250102 3130 0.00 20240415 3130 0.00 20240415 0.00 Y 140910 5000 223 억 11863 N N 0 N 00 N
5 20250414 130821 58 100.00 KOSPI 리츠 N N N N N 3130 0 3 0.00 0 0 0.00 0 0 0 4065 2195 3130 0.00 0.27 0 0 3130 3130 3130 3130 3130 3130 3130 223 935 5000 0 5 1 4463032 140 0.00 0.00 12 0.00 0.00 0.00 3130 20240402 0.00 3130 20240402 0.00 3130 0.00 20250102 3130 0.00 20250102 3130 0.00 20240415 3130 0.00 20240415 0.00 Y 140910 5000 223 억 11863 N N 0 N 00 N
6 20250414 120823 58 100.00 KOSPI 리츠 N N N N N 3130 0 3 0.00 0 0 0.00 0 0 0 4065 2195 3130 0.00 0.27 0 0 3130 3130 3130 3130 3130 3130 3130 223 935 5000 0 5 1 4463032 140 0.00 0.00 12 0.00 0.00 0.00 3130 20240402 0.00 3130 20240402 0.00 3130 0.00 20250102 3130 0.00 20250102 3130 0.00 20240415 3130 0.00 20240415 0.00 Y 140910 5000 223 억 11863 N N 0 N 00 N
7 20250414 110819 58 100.00 KOSPI 리츠 N N N N N 3130 0 3 0.00 0 0 0.00 0 0 0 4065 2195 3130 0.00 0.27 0 0 3130 3130 3130 3130 3130 3130 3130 223 935 5000 0 5 1 4463032 140 0.00 0.00 12 0.00 0.00 0.00 3130 20240402 0.00 3130 20240402 0.00 3130 0.00 20250102 3130 0.00 20250102 3130 0.00 20240415 3130 0.00 20240415 0.00 Y 140910 5000 223 억 11863 N N 0 N 00 N
8 20250414 100821 58 100.00 KOSPI 리츠 N N N N N 3130 0 3 0.00 0 0 0.00 0 0 0 4065 2195 3130 0.00 0.27 0 0 3130 3130 3130 3130 3130 3130 3130 223 935 5000 0 5 1 4463032 140 0.00 0.00 12 0.00 0.00 0.00 3130 20240402 0.00 3130 20240402 0.00 3130 0.00 20250102 3130 0.00 20250102 3130 0.00 20240415 3130 0.00 20240415 0.00 Y 140910 5000 223 억 11863 N N 0 N 00 N
9 20250414 090822 58 100.00 KOSPI 리츠 N N N N N 3130 0 3 0.00 0 0 0.00 0 0 0 4065 2195 3130 0.00 0.27 0 0 3130 3130 3130 3130 3130 3130 3130 223 935 5000 0 5 1 4463032 140 0.00 0.00 12 0.00 0.00 0.00 3130 20240402 0.00 3130 20240402 0.00 3130 0.00 20250102 3130 0.00 20250102 3130 0.00 20240415 3130 0.00 20240415 0.00 Y 140910 5000 223 억 11863 N N 0 N 00 N
10 20250411 160812 58 100.00 KOSPI 리츠 N N N N N 3130 0 3 0.00 0 0 0.00 0 0 0 4065 2195 3130 0.00 0.27 0 0 3130 3130 3130 3130 3130 3130 3130 223 935 5000 0 5 1 4463032 140 0.00 0.00 12 0.00 0.00 0.00 3130 20240401 0.00 3130 20240401 0.00 3130 0.00 20250102 3130 0.00 20250102 3130 0.00 20240411 3130 0.00 20240411 0.00 Y 140910 5000 223 억 11863 N N 0 N 00 N
11 20250411 150820 58 100.00 KOSPI 리츠 N N N N N 3130 0 3 0.00 0 0 0.00 0 0 0 4065 2195 3130 0.00 0.27 0 0 3130 3130 3130 3130 3130 3130 3130 223 935 5000 0 5 1 4463032 140 0.00 0.00 12 0.00 0.00 0.00 3130 20240401 0.00 3130 20240401 0.00 3130 0.00 20250102 3130 0.00 20250102 3130 0.00 20240411 3130 0.00 20240411 0.00 Y 140910 5000 223 억 11863 N N 0 N 00 N
12 20250411 140819 58 100.00 KOSPI 리츠 N N N N N 3130 0 3 0.00 0 0 0.00 0 0 0 4065 2195 3130 0.00 0.27 0 0 3130 3130 3130 3130 3130 3130 3130 223 935 5000 0 5 1 4463032 140 0.00 0.00 12 0.00 0.00 0.00 3130 20240401 0.00 3130 20240401 0.00 3130 0.00 20250102 3130 0.00 20250102 3130 0.00 20240411 3130 0.00 20240411 0.00 Y 140910 5000 223 억 11863 N N 0 N 00 N