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
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
20250414,161113,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4420,0,3,0.00,114143282,25614,235.62,4420,4470,4420,5740,3095,4420,4456.28,0.48,0,-2618,4523,4471,4403,4351,4283,4497,4377,93,1320,500,3180,5,1,18660000,825,0.00,0.00,11,0.14,0.00,0.00,4900,20241007,-9.80,3835,20250122,15.25,4550,-2.86,20250305,3835,15.25,20250122,4900,-9.80,20241007,3835,15.25,20250122,0.00,Y,338100,500,93 억,,89604,N,N,0,N,00,N
20250414,151123,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4445,25,2,0.57,95080822,21331,196.22,4420,4470,4420,5740,3095,4420,4457.40,0.48,0,-2488,4523,4471,4403,4351,4283,4497,4377,93,1320,500,3180,5,1,18660000,829,0.00,0.00,11,0.11,0.00,0.00,4900,20241007,-9.29,3835,20250122,15.91,4550,-2.31,20250305,3835,15.91,20250122,4900,-9.29,20241007,3835,15.91,20250122,0.00,Y,338100,500,93 억,,89604,N,N,0,N,00,N
20250414,141122,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4455,35,2,0.79,89586017,20095,184.85,4420,4470,4420,5740,3095,4420,4458.12,0.48,0,-1946,4523,4471,4403,4351,4283,4497,4377,93,1320,500,3180,5,1,18660000,831,0.00,0.00,11,0.11,0.00,0.00,4900,20241007,-9.08,3835,20250122,16.17,4550,-2.09,20250305,3835,16.17,20250122,4900,-9.08,20241007,3835,16.17,20250122,0.00,Y,338100,500,93 억,,89604,N,N,0,N,00,N
20250414,131120,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4460,40,2,0.90,87212497,19561,179.94,4420,4470,4420,5740,3095,4420,4458.49,0.48,0,-1798,4523,4471,4403,4351,4283,4497,4377,93,1320,500,3180,5,1,18660000,832,0.00,0.00,11,0.10,0.00,0.00,4900,20241007,-8.98,3835,20250122,16.30,4550,-1.98,20250305,3835,16.30,20250122,4900,-8.98,20241007,3835,16.30,20250122,0.00,Y,338100,500,93 억,,89604,N,N,0,N,00,N
20250414,121123,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4460,40,2,0.90,66562622,14932,137.36,4420,4470,4420,5740,3095,4420,4457.72,0.48,0,-1100,4523,4471,4403,4351,4283,4497,4377,93,1320,500,3180,5,1,18660000,832,0.00,0.00,11,0.08,0.00,0.00,4900,20241007,-8.98,3835,20250122,16.30,4550,-1.98,20250305,3835,16.30,20250122,4900,-8.98,20241007,3835,16.30,20250122,0.00,Y,338100,500,93 억,,89604,N,N,0,N,00,N
20250414,111117,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4460,40,2,0.90,48033820,10777,99.14,4420,4470,4420,5740,3095,4420,4457.07,0.48,0,-1545,4523,4471,4403,4351,4283,4497,4377,93,1320,500,3180,5,1,18660000,832,0.00,0.00,11,0.06,0.00,0.00,4900,20241007,-8.98,3835,20250122,16.30,4550,-1.98,20250305,3835,16.30,20250122,4900,-8.98,20241007,3835,16.30,20250122,0.00,Y,338100,500,93 억,,89604,N,N,0,N,00,N
20250414,101119,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4465,45,2,1.02,37795735,8484,78.04,4420,4465,4420,5740,3095,4420,4454.94,0.48,0,-1693,4523,4471,4403,4351,4283,4497,4377,93,1320,500,3180,5,1,18660000,833,0.00,0.00,11,0.05,0.00,0.00,4900,20241007,-8.88,3835,20250122,16.43,4550,-1.87,20250305,3835,16.43,20250122,4900,-8.88,20241007,3835,16.43,20250122,0.00,Y,338100,500,93 억,,89604,N,N,0,N,00,N
20250414,091121,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4420,0,3,0.00,640525,144,1.32,4420,4465,4420,5740,3095,4420,4448.09,0.48,0,-84,4523,4471,4403,4351,4283,4497,4377,93,1320,500,3180,5,1,18660000,825,0.00,0.00,11,0.00,0.00,0.00,4900,20241007,-9.80,3835,20250122,15.25,4550,-2.86,20250305,3835,15.25,20250122,4900,-9.80,20241007,3835,15.25,20250122,0.00,Y,338100,500,93 억,,89604,N,N,0,N,00,N
20250411,161108,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4420,20,2,0.45,47718230,10871,68.52,4335,4455,4335,5720,3080,4400,4389.50,0.47,0,4057,4466,4432,4376,4342,4286,4405,4315,93,1320,500,3160,5,1,18660000,825,0.00,0.00,11,0.06,0.00,0.00,4900,20241007,-9.80,3835,20250122,15.25,4550,-2.86,20250305,3835,15.25,20250122,4900,-9.80,20241007,3835,15.25,20250122,0.00,Y,338100,500,93 억,,88615,N,N,0,N,00,N
20250411,151119,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4420,20,2,0.45,46265265,10542,66.44,4335,4455,4335,5720,3080,4400,4388.66,0.47,0,4095,4466,4432,4376,4342,4286,4405,4315,93,1320,500,3160,5,1,18660000,825,0.00,0.00,11,0.06,0.00,0.00,4900,20241007,-9.80,3835,20250122,15.25,4550,-2.86,20250305,3835,15.25,20250122,4900,-9.80,20241007,3835,15.25,20250122,0.00,Y,338100,500,93 억,,88615,N,N,0,N,00,N
20250411,141116,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4405,5,2,0.11,43972530,10021,63.16,4335,4455,4335,5720,3080,4400,4388.04,0.47,0,3980,4466,4432,4376,4342,4286,4405,4315,93,1320,500,3160,5,1,18660000,822,0.00,0.00,11,0.05,0.00,0.00,4900,20241007,-10.10,3835,20250122,14.86,4550,-3.19,20250305,3835,14.86,20250122,4900,-10.10,20241007,3835,14.86,20250122,0.00,Y,338100,500,93 억,,88615,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 161113 57 100.00 KOSPI 리츠 N N N N N 4420 0 3 0.00 114143282 25614 235.62 4420 4470 4420 5740 3095 4420 4456.28 0.48 0 -2618 4523 4471 4403 4351 4283 4497 4377 93 1320 500 3180 5 1 18660000 825 0.00 0.00 11 0.14 0.00 0.00 4900 20241007 -9.80 3835 20250122 15.25 4550 -2.86 20250305 3835 15.25 20250122 4900 -9.80 20241007 3835 15.25 20250122 0.00 Y 338100 500 93 억 89604 N N 0 N 00 N
3 20250414 151123 57 100.00 KOSPI 리츠 N N N N N 4445 25 2 0.57 95080822 21331 196.22 4420 4470 4420 5740 3095 4420 4457.40 0.48 0 -2488 4523 4471 4403 4351 4283 4497 4377 93 1320 500 3180 5 1 18660000 829 0.00 0.00 11 0.11 0.00 0.00 4900 20241007 -9.29 3835 20250122 15.91 4550 -2.31 20250305 3835 15.91 20250122 4900 -9.29 20241007 3835 15.91 20250122 0.00 Y 338100 500 93 억 89604 N N 0 N 00 N
4 20250414 141122 57 100.00 KOSPI 리츠 N N N N N 4455 35 2 0.79 89586017 20095 184.85 4420 4470 4420 5740 3095 4420 4458.12 0.48 0 -1946 4523 4471 4403 4351 4283 4497 4377 93 1320 500 3180 5 1 18660000 831 0.00 0.00 11 0.11 0.00 0.00 4900 20241007 -9.08 3835 20250122 16.17 4550 -2.09 20250305 3835 16.17 20250122 4900 -9.08 20241007 3835 16.17 20250122 0.00 Y 338100 500 93 억 89604 N N 0 N 00 N
5 20250414 131120 57 100.00 KOSPI 리츠 N N N N N 4460 40 2 0.90 87212497 19561 179.94 4420 4470 4420 5740 3095 4420 4458.49 0.48 0 -1798 4523 4471 4403 4351 4283 4497 4377 93 1320 500 3180 5 1 18660000 832 0.00 0.00 11 0.10 0.00 0.00 4900 20241007 -8.98 3835 20250122 16.30 4550 -1.98 20250305 3835 16.30 20250122 4900 -8.98 20241007 3835 16.30 20250122 0.00 Y 338100 500 93 억 89604 N N 0 N 00 N
6 20250414 121123 57 100.00 KOSPI 리츠 N N N N N 4460 40 2 0.90 66562622 14932 137.36 4420 4470 4420 5740 3095 4420 4457.72 0.48 0 -1100 4523 4471 4403 4351 4283 4497 4377 93 1320 500 3180 5 1 18660000 832 0.00 0.00 11 0.08 0.00 0.00 4900 20241007 -8.98 3835 20250122 16.30 4550 -1.98 20250305 3835 16.30 20250122 4900 -8.98 20241007 3835 16.30 20250122 0.00 Y 338100 500 93 억 89604 N N 0 N 00 N
7 20250414 111117 57 100.00 KOSPI 리츠 N N N N N 4460 40 2 0.90 48033820 10777 99.14 4420 4470 4420 5740 3095 4420 4457.07 0.48 0 -1545 4523 4471 4403 4351 4283 4497 4377 93 1320 500 3180 5 1 18660000 832 0.00 0.00 11 0.06 0.00 0.00 4900 20241007 -8.98 3835 20250122 16.30 4550 -1.98 20250305 3835 16.30 20250122 4900 -8.98 20241007 3835 16.30 20250122 0.00 Y 338100 500 93 억 89604 N N 0 N 00 N
8 20250414 101119 57 100.00 KOSPI 리츠 N N N N N 4465 45 2 1.02 37795735 8484 78.04 4420 4465 4420 5740 3095 4420 4454.94 0.48 0 -1693 4523 4471 4403 4351 4283 4497 4377 93 1320 500 3180 5 1 18660000 833 0.00 0.00 11 0.05 0.00 0.00 4900 20241007 -8.88 3835 20250122 16.43 4550 -1.87 20250305 3835 16.43 20250122 4900 -8.88 20241007 3835 16.43 20250122 0.00 Y 338100 500 93 억 89604 N N 0 N 00 N
9 20250414 091121 57 100.00 KOSPI 리츠 N N N N N 4420 0 3 0.00 640525 144 1.32 4420 4465 4420 5740 3095 4420 4448.09 0.48 0 -84 4523 4471 4403 4351 4283 4497 4377 93 1320 500 3180 5 1 18660000 825 0.00 0.00 11 0.00 0.00 0.00 4900 20241007 -9.80 3835 20250122 15.25 4550 -2.86 20250305 3835 15.25 20250122 4900 -9.80 20241007 3835 15.25 20250122 0.00 Y 338100 500 93 억 89604 N N 0 N 00 N
10 20250411 161108 57 100.00 KOSPI 리츠 N N N N N 4420 20 2 0.45 47718230 10871 68.52 4335 4455 4335 5720 3080 4400 4389.50 0.47 0 4057 4466 4432 4376 4342 4286 4405 4315 93 1320 500 3160 5 1 18660000 825 0.00 0.00 11 0.06 0.00 0.00 4900 20241007 -9.80 3835 20250122 15.25 4550 -2.86 20250305 3835 15.25 20250122 4900 -9.80 20241007 3835 15.25 20250122 0.00 Y 338100 500 93 억 88615 N N 0 N 00 N
11 20250411 151119 57 100.00 KOSPI 리츠 N N N N N 4420 20 2 0.45 46265265 10542 66.44 4335 4455 4335 5720 3080 4400 4388.66 0.47 0 4095 4466 4432 4376 4342 4286 4405 4315 93 1320 500 3160 5 1 18660000 825 0.00 0.00 11 0.06 0.00 0.00 4900 20241007 -9.80 3835 20250122 15.25 4550 -2.86 20250305 3835 15.25 20250122 4900 -9.80 20241007 3835 15.25 20250122 0.00 Y 338100 500 93 억 88615 N N 0 N 00 N
12 20250411 141116 57 100.00 KOSPI 리츠 N N N N N 4405 5 2 0.11 43972530 10021 63.16 4335 4455 4335 5720 3080 4400 4388.04 0.47 0 3980 4466 4432 4376 4342 4286 4405 4315 93 1320 500 3160 5 1 18660000 822 0.00 0.00 11 0.05 0.00 0.00 4900 20241007 -10.10 3835 20250122 14.86 4550 -3.19 20250305 3835 14.86 20250122 4900 -10.10 20241007 3835 14.86 20250122 0.00 Y 338100 500 93 억 88615 N N 0 N 00 N