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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
330590/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
20250404,161037,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3495,-15,5,-0.43,619586242,177376,96.81,3510,3520,3465,4560,2460,3510,3493.07,7.73,0,-13519,3586,3547,3506,3467,3426,3567,3487,1445,1050,500,2730,5,1,288968884,10099,0.00,0.00,12,0.06,0.00,0.00,4043,20240816,-13.55,2880,20241209,21.35,3640,-3.98,20250307,3015,15.92,20250203,4055,-13.81,20240816,2880,21.35,20241209,0.00,Y,330590,500,1444 억,,22339803,N,N,27249,N,00,N
20250404,151047,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3510,0,3,0.00,570682457,163407,89.18,3510,3520,3465,4560,2460,3510,3492.40,7.73,0,-17314,3586,3547,3506,3467,3426,3567,3487,1445,1050,500,2730,5,1,288968884,10143,0.00,0.00,12,0.06,0.00,0.00,4043,20240816,-13.18,2880,20241209,21.88,3640,-3.57,20250307,3015,16.42,20250203,4055,-13.44,20240816,2880,21.88,20241209,0.00,Y,330590,500,1444 억,,22339803,N,N,27789,N,00,N
20250404,141049,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3505,-5,5,-0.14,462120634,132440,72.28,3510,3520,3465,4560,2460,3510,3489.28,7.73,0,-16247,3586,3547,3506,3467,3426,3567,3487,1445,1050,500,2730,5,1,288968884,10128,0.00,0.00,12,0.05,0.00,0.00,4043,20240816,-13.31,2880,20241209,21.70,3640,-3.71,20250307,3015,16.25,20250203,4055,-13.56,20240816,2880,21.70,20241209,0.00,Y,330590,500,1444 억,,22339803,N,N,27789,N,00,N
20250404,131047,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3490,-20,5,-0.57,369943615,106085,57.90,3510,3520,3465,4560,2460,3510,3487.24,7.73,0,-15589,3586,3547,3506,3467,3426,3567,3487,1445,1050,500,2730,5,1,288968884,10085,0.00,0.00,12,0.04,0.00,0.00,4043,20240816,-13.68,2880,20241209,21.18,3640,-4.12,20250307,3015,15.75,20250203,4055,-13.93,20240816,2880,21.18,20241209,0.00,Y,330590,500,1444 억,,22339803,N,N,27789,N,00,N
20250404,121040,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3480,-30,5,-0.85,291215955,83490,45.57,3510,3520,3465,4560,2460,3510,3488.03,7.73,0,-6093,3586,3547,3506,3467,3426,3567,3487,1445,1050,500,2730,5,1,288968884,10056,0.00,0.00,12,0.03,0.00,0.00,4043,20240816,-13.93,2880,20241209,20.83,3640,-4.40,20250307,3015,15.42,20250203,4055,-14.18,20240816,2880,20.83,20241209,0.00,Y,330590,500,1444 억,,22339803,N,N,27789,N,00,N
20250404,111045,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3490,-20,5,-0.57,184632535,52932,28.89,3510,3520,3465,4560,2460,3510,3488.11,7.73,0,-2954,3586,3547,3506,3467,3426,3567,3487,1445,1050,500,2730,5,1,288968884,10085,0.00,0.00,12,0.02,0.00,0.00,4043,20240816,-13.68,2880,20241209,21.18,3640,-4.12,20250307,3015,15.75,20250203,4055,-13.93,20240816,2880,21.18,20241209,0.00,Y,330590,500,1444 억,,22339803,N,N,27789,N,00,N
20250404,101045,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3485,-25,5,-0.71,117244330,33536,18.30,3510,3520,3475,4560,2460,3510,3496.07,7.73,0,8495,3586,3547,3506,3467,3426,3567,3487,1445,1050,500,2730,5,1,288968884,10071,0.00,0.00,12,0.01,0.00,0.00,4043,20240816,-13.80,2880,20241209,21.01,3640,-4.26,20250307,3015,15.59,20250203,4055,-14.06,20240816,2880,21.01,20241209,0.00,Y,330590,500,1444 억,,22339803,N,N,27789,N,00,N
20250404,091050,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3505,-5,5,-0.14,32409910,9240,5.04,3510,3520,3495,4560,2460,3510,3507.57,7.73,0,4904,3586,3547,3506,3467,3426,3567,3487,1445,1050,500,2730,5,1,288968884,10128,0.00,0.00,12,0.00,0.00,0.00,4043,20240816,-13.31,2880,20241209,21.70,3640,-3.71,20250307,3015,16.25,20250203,4055,-13.56,20240816,2880,21.70,20241209,0.00,Y,330590,500,1444 억,,22339803,N,N,27789,N,00,N
20250403,161027,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3510,20,2,0.57,644362225,183194,94.01,3490,3545,3465,4535,2445,3490,3517.38,7.72,0,54294,3573,3531,3498,3456,3423,3552,3477,1445,1045,500,2720,5,1,288968884,10143,0.00,0.00,12,0.06,0.00,0.00,4043,20240816,-13.18,2880,20241209,21.88,3640,-3.57,20250307,3015,16.42,20250203,4055,-13.44,20240816,2880,21.88,20241209,0.00,Y,330590,500,1444 억,,22295392,N,N,27768,N,00,N
20250403,151036,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3535,45,2,1.29,599581665,170463,87.48,3490,3545,3465,4535,2445,3490,3517.37,7.72,0,52626,3573,3531,3498,3456,3423,3552,3477,1445,1045,500,2720,5,1,288968884,10215,0.00,0.00,12,0.06,0.00,0.00,4043,20240816,-12.56,2880,20241209,22.74,3640,-2.88,20250307,3015,17.25,20250203,4055,-12.82,20240816,2880,22.74,20241209,0.00,Y,330590,500,1444 억,,22295392,N,N,3710,N,00,N
20250403,141034,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3535,45,2,1.29,520692670,148159,76.03,3490,3540,3465,4535,2445,3490,3514.42,7.72,0,53596,3573,3531,3498,3456,3423,3552,3477,1445,1045,500,2720,5,1,288968884,10215,0.00,0.00,12,0.05,0.00,0.00,4043,20240816,-12.56,2880,20241209,22.74,3640,-2.88,20250307,3015,17.25,20250203,4055,-12.82,20240816,2880,22.74,20241209,0.00,Y,330590,500,1444 억,,22295392,N,N,3710,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 20250404 161037 55 60.00 KOSPI 리츠 N N N Y 60 N 3495 -15 5 -0.43 619586242 177376 96.81 3510 3520 3465 4560 2460 3510 3493.07 7.73 0 -13519 3586 3547 3506 3467 3426 3567 3487 1445 1050 500 2730 5 1 288968884 10099 0.00 0.00 12 0.06 0.00 0.00 4043 20240816 -13.55 2880 20241209 21.35 3640 -3.98 20250307 3015 15.92 20250203 4055 -13.81 20240816 2880 21.35 20241209 0.00 Y 330590 500 1444 억 22339803 N N 27249 N 00 N
3 20250404 151047 55 60.00 KOSPI 리츠 N N N Y 60 N 3510 0 3 0.00 570682457 163407 89.18 3510 3520 3465 4560 2460 3510 3492.40 7.73 0 -17314 3586 3547 3506 3467 3426 3567 3487 1445 1050 500 2730 5 1 288968884 10143 0.00 0.00 12 0.06 0.00 0.00 4043 20240816 -13.18 2880 20241209 21.88 3640 -3.57 20250307 3015 16.42 20250203 4055 -13.44 20240816 2880 21.88 20241209 0.00 Y 330590 500 1444 억 22339803 N N 27789 N 00 N
4 20250404 141049 55 60.00 KOSPI 리츠 N N N Y 60 N 3505 -5 5 -0.14 462120634 132440 72.28 3510 3520 3465 4560 2460 3510 3489.28 7.73 0 -16247 3586 3547 3506 3467 3426 3567 3487 1445 1050 500 2730 5 1 288968884 10128 0.00 0.00 12 0.05 0.00 0.00 4043 20240816 -13.31 2880 20241209 21.70 3640 -3.71 20250307 3015 16.25 20250203 4055 -13.56 20240816 2880 21.70 20241209 0.00 Y 330590 500 1444 억 22339803 N N 27789 N 00 N
5 20250404 131047 55 60.00 KOSPI 리츠 N N N Y 60 N 3490 -20 5 -0.57 369943615 106085 57.90 3510 3520 3465 4560 2460 3510 3487.24 7.73 0 -15589 3586 3547 3506 3467 3426 3567 3487 1445 1050 500 2730 5 1 288968884 10085 0.00 0.00 12 0.04 0.00 0.00 4043 20240816 -13.68 2880 20241209 21.18 3640 -4.12 20250307 3015 15.75 20250203 4055 -13.93 20240816 2880 21.18 20241209 0.00 Y 330590 500 1444 억 22339803 N N 27789 N 00 N
6 20250404 121040 55 60.00 KOSPI 리츠 N N N Y 60 N 3480 -30 5 -0.85 291215955 83490 45.57 3510 3520 3465 4560 2460 3510 3488.03 7.73 0 -6093 3586 3547 3506 3467 3426 3567 3487 1445 1050 500 2730 5 1 288968884 10056 0.00 0.00 12 0.03 0.00 0.00 4043 20240816 -13.93 2880 20241209 20.83 3640 -4.40 20250307 3015 15.42 20250203 4055 -14.18 20240816 2880 20.83 20241209 0.00 Y 330590 500 1444 억 22339803 N N 27789 N 00 N
7 20250404 111045 55 60.00 KOSPI 리츠 N N N Y 60 N 3490 -20 5 -0.57 184632535 52932 28.89 3510 3520 3465 4560 2460 3510 3488.11 7.73 0 -2954 3586 3547 3506 3467 3426 3567 3487 1445 1050 500 2730 5 1 288968884 10085 0.00 0.00 12 0.02 0.00 0.00 4043 20240816 -13.68 2880 20241209 21.18 3640 -4.12 20250307 3015 15.75 20250203 4055 -13.93 20240816 2880 21.18 20241209 0.00 Y 330590 500 1444 억 22339803 N N 27789 N 00 N
8 20250404 101045 55 60.00 KOSPI 리츠 N N N Y 60 N 3485 -25 5 -0.71 117244330 33536 18.30 3510 3520 3475 4560 2460 3510 3496.07 7.73 0 8495 3586 3547 3506 3467 3426 3567 3487 1445 1050 500 2730 5 1 288968884 10071 0.00 0.00 12 0.01 0.00 0.00 4043 20240816 -13.80 2880 20241209 21.01 3640 -4.26 20250307 3015 15.59 20250203 4055 -14.06 20240816 2880 21.01 20241209 0.00 Y 330590 500 1444 억 22339803 N N 27789 N 00 N
9 20250404 091050 55 60.00 KOSPI 리츠 N N N Y 60 N 3505 -5 5 -0.14 32409910 9240 5.04 3510 3520 3495 4560 2460 3510 3507.57 7.73 0 4904 3586 3547 3506 3467 3426 3567 3487 1445 1050 500 2730 5 1 288968884 10128 0.00 0.00 12 0.00 0.00 0.00 4043 20240816 -13.31 2880 20241209 21.70 3640 -3.71 20250307 3015 16.25 20250203 4055 -13.56 20240816 2880 21.70 20241209 0.00 Y 330590 500 1444 억 22339803 N N 27789 N 00 N
10 20250403 161027 55 60.00 KOSPI 리츠 N N N Y 60 N 3510 20 2 0.57 644362225 183194 94.01 3490 3545 3465 4535 2445 3490 3517.38 7.72 0 54294 3573 3531 3498 3456 3423 3552 3477 1445 1045 500 2720 5 1 288968884 10143 0.00 0.00 12 0.06 0.00 0.00 4043 20240816 -13.18 2880 20241209 21.88 3640 -3.57 20250307 3015 16.42 20250203 4055 -13.44 20240816 2880 21.88 20241209 0.00 Y 330590 500 1444 억 22295392 N N 27768 N 00 N
11 20250403 151036 55 60.00 KOSPI 리츠 N N N Y 60 N 3535 45 2 1.29 599581665 170463 87.48 3490 3545 3465 4535 2445 3490 3517.37 7.72 0 52626 3573 3531 3498 3456 3423 3552 3477 1445 1045 500 2720 5 1 288968884 10215 0.00 0.00 12 0.06 0.00 0.00 4043 20240816 -12.56 2880 20241209 22.74 3640 -2.88 20250307 3015 17.25 20250203 4055 -12.82 20240816 2880 22.74 20241209 0.00 Y 330590 500 1444 억 22295392 N N 3710 N 00 N
12 20250403 141034 55 60.00 KOSPI 리츠 N N N Y 60 N 3535 45 2 1.29 520692670 148159 76.03 3490 3540 3465 4535 2445 3490 3514.42 7.72 0 53596 3573 3531 3498 3456 3423 3552 3477 1445 1045 500 2720 5 1 288968884 10215 0.00 0.00 12 0.05 0.00 0.00 4043 20240816 -12.56 2880 20241209 22.74 3640 -2.88 20250307 3015 17.25 20250203 4055 -12.82 20240816 2880 22.74 20241209 0.00 Y 330590 500 1444 억 22295392 N N 3710 N 00 N