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
395400/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
20250404,161122,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4935,10,2,0.20,777810421,158377,106.18,4955,4955,4890,6400,3450,4925,4911.13,8.10,0,-12069,5008,4966,4938,4896,4868,4987,4917,1370,1475,500,3840,5,1,274063828,13525,0.00,0.00,12,0.06,0.00,0.00,5560,20240910,-11.24,3985,20240411,23.84,5250,-6.00,20250306,4430,11.40,20250102,5560,-11.24,20240910,3985,23.84,20240411,0.00,Y,395400,500,1370 억,,22191337,N,N,30644,N,00,N
20250404,151134,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4920,-5,5,-0.10,733301246,149337,100.12,4955,4955,4890,6400,3450,4925,4910.38,8.10,0,-14846,5008,4966,4938,4896,4868,4987,4917,1370,1475,500,3840,5,1,274063828,13484,0.00,0.00,12,0.05,0.00,0.00,5560,20240910,-11.51,3985,20240411,23.46,5250,-6.29,20250306,4430,11.06,20250102,5560,-11.51,20240910,3985,23.46,20240411,0.00,Y,395400,500,1370 억,,22191337,N,N,29688,N,00,N
20250404,141137,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4900,-25,5,-0.51,584613373,119038,79.81,4955,4955,4890,6400,3450,4925,4911.15,8.10,0,-23013,5008,4966,4938,4896,4868,4987,4917,1370,1475,500,3840,5,1,274063828,13429,0.00,0.00,12,0.04,0.00,0.00,5560,20240910,-11.87,3985,20240411,22.96,5250,-6.67,20250306,4430,10.61,20250102,5560,-11.87,20240910,3985,22.96,20240411,0.00,Y,395400,500,1370 억,,22191337,N,N,29688,N,00,N
20250404,131134,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4910,-15,5,-0.30,440830593,89715,60.15,4955,4955,4890,6400,3450,4925,4913.68,8.10,0,-20095,5008,4966,4938,4896,4868,4987,4917,1370,1475,500,3840,5,1,274063828,13457,0.00,0.00,12,0.03,0.00,0.00,5560,20240910,-11.69,3985,20240411,23.21,5250,-6.48,20250306,4430,10.84,20250102,5560,-11.69,20240910,3985,23.21,20240411,0.00,Y,395400,500,1370 억,,22191337,N,N,29688,N,00,N
20250404,121127,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4905,-20,5,-0.41,293430171,59664,40.00,4955,4955,4890,6400,3450,4925,4918.04,8.10,0,-9031,5008,4966,4938,4896,4868,4987,4917,1370,1475,500,3840,5,1,274063828,13443,0.00,0.00,12,0.02,0.00,0.00,5560,20240910,-11.78,3985,20240411,23.09,5250,-6.57,20250306,4430,10.72,20250102,5560,-11.78,20240910,3985,23.09,20240411,0.00,Y,395400,500,1370 억,,22191337,N,N,29688,N,00,N
20250404,111132,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4940,15,2,0.30,206649470,42028,28.18,4955,4955,4890,6400,3450,4925,4916.95,8.10,0,-4853,5008,4966,4938,4896,4868,4987,4917,1370,1475,500,3840,5,1,274063828,13539,0.00,0.00,12,0.02,0.00,0.00,5560,20240910,-11.15,3985,20240411,23.96,5250,-5.90,20250306,4430,11.51,20250102,5560,-11.15,20240910,3985,23.96,20240411,0.00,Y,395400,500,1370 억,,22191337,N,N,29688,N,00,N
20250404,101132,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4915,-10,5,-0.20,138307747,28136,18.86,4955,4955,4890,6400,3450,4925,4915.69,8.10,0,-5433,5008,4966,4938,4896,4868,4987,4917,1370,1475,500,3840,5,1,274063828,13470,0.00,0.00,12,0.01,0.00,0.00,5560,20240910,-11.60,3985,20240411,23.34,5250,-6.38,20250306,4430,10.95,20250102,5560,-11.60,20240910,3985,23.34,20240411,0.00,Y,395400,500,1370 억,,22191337,N,N,29688,N,00,N
20250404,091137,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4935,10,2,0.20,21969899,4455,2.99,4955,4955,4920,6400,3450,4925,4931.51,8.10,0,-938,5008,4966,4938,4896,4868,4987,4917,1370,1475,500,3840,5,1,274063828,13525,0.00,0.00,12,0.00,0.00,0.00,5560,20240910,-11.24,3985,20240411,23.84,5250,-6.00,20250306,4430,11.40,20250102,5560,-11.24,20240910,3985,23.84,20240411,0.00,Y,395400,500,1370 억,,22191337,N,N,29688,N,00,N
20250403,161112,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4925,-20,5,-0.40,738179037,149160,61.51,4910,4980,4910,6420,3465,4945,4948.91,8.10,0,-1889,5028,4986,4948,4906,4868,4967,4887,1370,1475,500,3850,5,1,274063828,13498,0.00,0.00,12,0.05,0.00,0.00,5560,20240910,-11.42,3985,20240411,23.59,5250,-6.19,20250306,4430,11.17,20250102,5560,-11.42,20240910,3985,23.59,20240411,0.00,Y,395400,500,1370 억,,22203610,N,N,29688,N,00,N
20250403,151123,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4930,-15,5,-0.30,659749082,133272,54.96,4910,4980,4910,6420,3465,4945,4950.40,8.10,0,3973,5028,4986,4948,4906,4868,4967,4887,1370,1475,500,3850,5,1,274063828,13511,0.00,0.00,12,0.05,0.00,0.00,5560,20240910,-11.33,3985,20240411,23.71,5250,-6.10,20250306,4430,11.29,20250102,5560,-11.33,20240910,3985,23.71,20240411,0.00,Y,395400,500,1370 억,,22203610,N,N,26419,N,00,N
20250403,141120,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4940,-5,5,-0.10,528263826,106653,43.98,4910,4980,4910,6420,3465,4945,4953.11,8.10,0,2474,5028,4986,4948,4906,4868,4967,4887,1370,1475,500,3850,5,1,274063828,13539,0.00,0.00,12,0.04,0.00,0.00,5560,20240910,-11.15,3985,20240411,23.96,5250,-5.90,20250306,4430,11.51,20250102,5560,-11.15,20240910,3985,23.96,20240411,0.00,Y,395400,500,1370 억,,22203610,N,N,26419,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 161122 55 60.00 KOSPI 리츠 N N N Y 60 N 4935 10 2 0.20 777810421 158377 106.18 4955 4955 4890 6400 3450 4925 4911.13 8.10 0 -12069 5008 4966 4938 4896 4868 4987 4917 1370 1475 500 3840 5 1 274063828 13525 0.00 0.00 12 0.06 0.00 0.00 5560 20240910 -11.24 3985 20240411 23.84 5250 -6.00 20250306 4430 11.40 20250102 5560 -11.24 20240910 3985 23.84 20240411 0.00 Y 395400 500 1370 억 22191337 N N 30644 N 00 N
3 20250404 151134 55 60.00 KOSPI 리츠 N N N Y 60 N 4920 -5 5 -0.10 733301246 149337 100.12 4955 4955 4890 6400 3450 4925 4910.38 8.10 0 -14846 5008 4966 4938 4896 4868 4987 4917 1370 1475 500 3840 5 1 274063828 13484 0.00 0.00 12 0.05 0.00 0.00 5560 20240910 -11.51 3985 20240411 23.46 5250 -6.29 20250306 4430 11.06 20250102 5560 -11.51 20240910 3985 23.46 20240411 0.00 Y 395400 500 1370 억 22191337 N N 29688 N 00 N
4 20250404 141137 55 60.00 KOSPI 리츠 N N N Y 60 N 4900 -25 5 -0.51 584613373 119038 79.81 4955 4955 4890 6400 3450 4925 4911.15 8.10 0 -23013 5008 4966 4938 4896 4868 4987 4917 1370 1475 500 3840 5 1 274063828 13429 0.00 0.00 12 0.04 0.00 0.00 5560 20240910 -11.87 3985 20240411 22.96 5250 -6.67 20250306 4430 10.61 20250102 5560 -11.87 20240910 3985 22.96 20240411 0.00 Y 395400 500 1370 억 22191337 N N 29688 N 00 N
5 20250404 131134 55 60.00 KOSPI 리츠 N N N Y 60 N 4910 -15 5 -0.30 440830593 89715 60.15 4955 4955 4890 6400 3450 4925 4913.68 8.10 0 -20095 5008 4966 4938 4896 4868 4987 4917 1370 1475 500 3840 5 1 274063828 13457 0.00 0.00 12 0.03 0.00 0.00 5560 20240910 -11.69 3985 20240411 23.21 5250 -6.48 20250306 4430 10.84 20250102 5560 -11.69 20240910 3985 23.21 20240411 0.00 Y 395400 500 1370 억 22191337 N N 29688 N 00 N
6 20250404 121127 55 60.00 KOSPI 리츠 N N N Y 60 N 4905 -20 5 -0.41 293430171 59664 40.00 4955 4955 4890 6400 3450 4925 4918.04 8.10 0 -9031 5008 4966 4938 4896 4868 4987 4917 1370 1475 500 3840 5 1 274063828 13443 0.00 0.00 12 0.02 0.00 0.00 5560 20240910 -11.78 3985 20240411 23.09 5250 -6.57 20250306 4430 10.72 20250102 5560 -11.78 20240910 3985 23.09 20240411 0.00 Y 395400 500 1370 억 22191337 N N 29688 N 00 N
7 20250404 111132 55 60.00 KOSPI 리츠 N N N Y 60 N 4940 15 2 0.30 206649470 42028 28.18 4955 4955 4890 6400 3450 4925 4916.95 8.10 0 -4853 5008 4966 4938 4896 4868 4987 4917 1370 1475 500 3840 5 1 274063828 13539 0.00 0.00 12 0.02 0.00 0.00 5560 20240910 -11.15 3985 20240411 23.96 5250 -5.90 20250306 4430 11.51 20250102 5560 -11.15 20240910 3985 23.96 20240411 0.00 Y 395400 500 1370 억 22191337 N N 29688 N 00 N
8 20250404 101132 55 60.00 KOSPI 리츠 N N N Y 60 N 4915 -10 5 -0.20 138307747 28136 18.86 4955 4955 4890 6400 3450 4925 4915.69 8.10 0 -5433 5008 4966 4938 4896 4868 4987 4917 1370 1475 500 3840 5 1 274063828 13470 0.00 0.00 12 0.01 0.00 0.00 5560 20240910 -11.60 3985 20240411 23.34 5250 -6.38 20250306 4430 10.95 20250102 5560 -11.60 20240910 3985 23.34 20240411 0.00 Y 395400 500 1370 억 22191337 N N 29688 N 00 N
9 20250404 091137 55 60.00 KOSPI 리츠 N N N Y 60 N 4935 10 2 0.20 21969899 4455 2.99 4955 4955 4920 6400 3450 4925 4931.51 8.10 0 -938 5008 4966 4938 4896 4868 4987 4917 1370 1475 500 3840 5 1 274063828 13525 0.00 0.00 12 0.00 0.00 0.00 5560 20240910 -11.24 3985 20240411 23.84 5250 -6.00 20250306 4430 11.40 20250102 5560 -11.24 20240910 3985 23.84 20240411 0.00 Y 395400 500 1370 억 22191337 N N 29688 N 00 N
10 20250403 161112 55 60.00 KOSPI 리츠 N N N Y 60 N 4925 -20 5 -0.40 738179037 149160 61.51 4910 4980 4910 6420 3465 4945 4948.91 8.10 0 -1889 5028 4986 4948 4906 4868 4967 4887 1370 1475 500 3850 5 1 274063828 13498 0.00 0.00 12 0.05 0.00 0.00 5560 20240910 -11.42 3985 20240411 23.59 5250 -6.19 20250306 4430 11.17 20250102 5560 -11.42 20240910 3985 23.59 20240411 0.00 Y 395400 500 1370 억 22203610 N N 29688 N 00 N
11 20250403 151123 55 60.00 KOSPI 리츠 N N N Y 60 N 4930 -15 5 -0.30 659749082 133272 54.96 4910 4980 4910 6420 3465 4945 4950.40 8.10 0 3973 5028 4986 4948 4906 4868 4967 4887 1370 1475 500 3850 5 1 274063828 13511 0.00 0.00 12 0.05 0.00 0.00 5560 20240910 -11.33 3985 20240411 23.71 5250 -6.10 20250306 4430 11.29 20250102 5560 -11.33 20240910 3985 23.71 20240411 0.00 Y 395400 500 1370 억 22203610 N N 26419 N 00 N
12 20250403 141120 55 60.00 KOSPI 리츠 N N N Y 60 N 4940 -5 5 -0.10 528263826 106653 43.98 4910 4980 4910 6420 3465 4945 4953.11 8.10 0 2474 5028 4986 4948 4906 4868 4967 4887 1370 1475 500 3850 5 1 274063828 13539 0.00 0.00 12 0.04 0.00 0.00 5560 20240910 -11.15 3985 20240411 23.96 5250 -5.90 20250306 4430 11.51 20250102 5560 -11.15 20240910 3985 23.96 20240411 0.00 Y 395400 500 1370 억 22203610 N N 26419 N 00 N