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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
334890/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
20250407,161041,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4475,-185,5,-3.97,429640561,95108,155.18,4645,4645,4475,6050,3265,4660,4517.40,2.12,0,-4035,4733,4696,4653,4616,4573,4675,4595,514,1390,1000,3260,5,1,51443469,2302,0.00,0.00,08,0.18,0.00,0.00,5580,20240920,-19.80,4120,20241210,8.62,4740,-5.59,20250403,4120,8.62,20250124,5580,-19.80,20240920,4120,8.62,20241210,0.00,Y,334890,1000,514 억,,1088426,N,N,382,N,00,N
20250407,151048,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4520,-140,5,-3.00,404770236,89564,146.13,4645,4645,4475,6050,3265,4660,4519.34,2.12,0,-3692,4733,4696,4653,4616,4573,4675,4595,514,1390,1000,3260,5,1,51443469,2325,0.00,0.00,08,0.17,0.00,0.00,5580,20240920,-19.00,4120,20241210,9.71,4740,-4.64,20250403,4120,9.71,20250124,5580,-19.00,20240920,4120,9.71,20241210,0.00,Y,334890,1000,514 억,,1088426,N,N,382,N,00,N
20250407,141046,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4520,-140,5,-3.00,302358489,66878,109.12,4645,4645,4475,6050,3265,4660,4521.05,2.12,0,5441,4733,4696,4653,4616,4573,4675,4595,514,1390,1000,3260,5,1,51443469,2325,0.00,0.00,08,0.13,0.00,0.00,5580,20240920,-19.00,4120,20241210,9.71,4740,-4.64,20250403,4120,9.71,20250124,5580,-19.00,20240920,4120,9.71,20241210,0.00,Y,334890,1000,514 억,,1088426,N,N,382,N,00,N
20250407,131043,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4525,-135,5,-2.90,241681314,53441,87.19,4645,4645,4475,6050,3265,4660,4522.40,2.12,0,8075,4733,4696,4653,4616,4573,4675,4595,514,1390,1000,3260,5,1,51443469,2328,0.00,0.00,08,0.10,0.00,0.00,5580,20240920,-18.91,4120,20241210,9.83,4740,-4.54,20250403,4120,9.83,20250124,5580,-18.91,20240920,4120,9.83,20241210,0.00,Y,334890,1000,514 억,,1088426,N,N,382,N,00,N
20250407,121040,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4535,-125,5,-2.68,215572319,47672,77.78,4645,4645,4475,6050,3265,4660,4521.99,2.12,0,9079,4733,4696,4653,4616,4573,4675,4595,514,1390,1000,3260,5,1,51443469,2333,0.00,0.00,08,0.09,0.00,0.00,5580,20240920,-18.73,4120,20241210,10.07,4740,-4.32,20250403,4120,10.07,20250124,5580,-18.73,20240920,4120,10.07,20241210,0.00,Y,334890,1000,514 억,,1088426,N,N,382,N,00,N
20250407,111044,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4540,-120,5,-2.58,189953364,42022,68.56,4645,4645,4475,6050,3265,4660,4520.33,2.12,0,11865,4733,4696,4653,4616,4573,4675,4595,514,1390,1000,3260,5,1,51443469,2336,0.00,0.00,08,0.08,0.00,0.00,5580,20240920,-18.64,4120,20241210,10.19,4740,-4.22,20250403,4120,10.19,20250124,5580,-18.64,20240920,4120,10.19,20241210,0.00,Y,334890,1000,514 억,,1088426,N,N,382,N,00,N
20250407,101044,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4525,-135,5,-2.90,130797544,28945,47.23,4645,4645,4475,6050,3265,4660,4518.83,2.12,0,6873,4733,4696,4653,4616,4573,4675,4595,514,1390,1000,3260,5,1,51443469,2328,0.00,0.00,08,0.06,0.00,0.00,5580,20240920,-18.91,4120,20241210,9.83,4740,-4.54,20250403,4120,9.83,20250124,5580,-18.91,20240920,4120,9.83,20241210,0.00,Y,334890,1000,514 억,,1088426,N,N,382,N,00,N
20250407,091045,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4540,-120,5,-2.58,13905114,3043,4.96,4645,4645,4520,6050,3265,4660,4569.54,2.12,0,431,4733,4696,4653,4616,4573,4675,4595,514,1390,1000,3260,5,1,51443469,2336,0.00,0.00,08,0.01,0.00,0.00,5580,20240920,-18.64,4120,20241210,10.19,4740,-4.22,20250403,4120,10.19,20250124,5580,-18.64,20240920,4120,10.19,20241210,0.00,Y,334890,1000,514 억,,1088426,N,N,382,N,00,N
20250404,161040,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4660,-50,5,-1.06,284843645,61289,98.79,4690,4690,4610,6120,3300,4710,4647.55,2.13,0,-12988,4806,4757,4691,4642,4576,4725,4610,514,1410,1000,3290,5,1,51443469,2397,0.00,0.00,08,0.12,0.00,0.00,5580,20240920,-16.49,4120,20241210,13.11,4740,-1.69,20250403,4120,13.11,20250124,5580,-16.49,20240920,4120,13.11,20241210,0.00,Y,334890,1000,514 억,,1097002,N,N,382,N,00,N
20250404,151051,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4670,-40,5,-0.85,281575740,60589,97.66,4690,4690,4610,6120,3300,4710,4647.31,2.13,0,-12606,4806,4757,4691,4642,4576,4725,4610,514,1410,1000,3290,5,1,51443469,2402,0.00,0.00,08,0.12,0.00,0.00,5580,20240920,-16.31,4120,20241210,13.35,4740,-1.48,20250403,4120,13.35,20250124,5580,-16.31,20240920,4120,13.35,20241210,0.00,Y,334890,1000,514 억,,1097002,N,N,0,N,00,N
20250404,141053,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4670,-40,5,-0.85,250023915,53827,86.76,4690,4690,4610,6120,3300,4710,4644.95,2.13,0,-7641,4806,4757,4691,4642,4576,4725,4610,514,1410,1000,3290,5,1,51443469,2402,0.00,0.00,08,0.10,0.00,0.00,5580,20240920,-16.31,4120,20241210,13.35,4740,-1.48,20250403,4120,13.35,20250124,5580,-16.31,20240920,4120,13.35,20241210,0.00,Y,334890,1000,514 억,,1097002,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 20250407 161041 57 100.00 KOSPI 리츠 N N N N N 4475 -185 5 -3.97 429640561 95108 155.18 4645 4645 4475 6050 3265 4660 4517.40 2.12 0 -4035 4733 4696 4653 4616 4573 4675 4595 514 1390 1000 3260 5 1 51443469 2302 0.00 0.00 08 0.18 0.00 0.00 5580 20240920 -19.80 4120 20241210 8.62 4740 -5.59 20250403 4120 8.62 20250124 5580 -19.80 20240920 4120 8.62 20241210 0.00 Y 334890 1000 514 억 1088426 N N 382 N 00 N
3 20250407 151048 57 100.00 KOSPI 리츠 N N N N N 4520 -140 5 -3.00 404770236 89564 146.13 4645 4645 4475 6050 3265 4660 4519.34 2.12 0 -3692 4733 4696 4653 4616 4573 4675 4595 514 1390 1000 3260 5 1 51443469 2325 0.00 0.00 08 0.17 0.00 0.00 5580 20240920 -19.00 4120 20241210 9.71 4740 -4.64 20250403 4120 9.71 20250124 5580 -19.00 20240920 4120 9.71 20241210 0.00 Y 334890 1000 514 억 1088426 N N 382 N 00 N
4 20250407 141046 57 100.00 KOSPI 리츠 N N N N N 4520 -140 5 -3.00 302358489 66878 109.12 4645 4645 4475 6050 3265 4660 4521.05 2.12 0 5441 4733 4696 4653 4616 4573 4675 4595 514 1390 1000 3260 5 1 51443469 2325 0.00 0.00 08 0.13 0.00 0.00 5580 20240920 -19.00 4120 20241210 9.71 4740 -4.64 20250403 4120 9.71 20250124 5580 -19.00 20240920 4120 9.71 20241210 0.00 Y 334890 1000 514 억 1088426 N N 382 N 00 N
5 20250407 131043 57 100.00 KOSPI 리츠 N N N N N 4525 -135 5 -2.90 241681314 53441 87.19 4645 4645 4475 6050 3265 4660 4522.40 2.12 0 8075 4733 4696 4653 4616 4573 4675 4595 514 1390 1000 3260 5 1 51443469 2328 0.00 0.00 08 0.10 0.00 0.00 5580 20240920 -18.91 4120 20241210 9.83 4740 -4.54 20250403 4120 9.83 20250124 5580 -18.91 20240920 4120 9.83 20241210 0.00 Y 334890 1000 514 억 1088426 N N 382 N 00 N
6 20250407 121040 57 100.00 KOSPI 리츠 N N N N N 4535 -125 5 -2.68 215572319 47672 77.78 4645 4645 4475 6050 3265 4660 4521.99 2.12 0 9079 4733 4696 4653 4616 4573 4675 4595 514 1390 1000 3260 5 1 51443469 2333 0.00 0.00 08 0.09 0.00 0.00 5580 20240920 -18.73 4120 20241210 10.07 4740 -4.32 20250403 4120 10.07 20250124 5580 -18.73 20240920 4120 10.07 20241210 0.00 Y 334890 1000 514 억 1088426 N N 382 N 00 N
7 20250407 111044 57 100.00 KOSPI 리츠 N N N N N 4540 -120 5 -2.58 189953364 42022 68.56 4645 4645 4475 6050 3265 4660 4520.33 2.12 0 11865 4733 4696 4653 4616 4573 4675 4595 514 1390 1000 3260 5 1 51443469 2336 0.00 0.00 08 0.08 0.00 0.00 5580 20240920 -18.64 4120 20241210 10.19 4740 -4.22 20250403 4120 10.19 20250124 5580 -18.64 20240920 4120 10.19 20241210 0.00 Y 334890 1000 514 억 1088426 N N 382 N 00 N
8 20250407 101044 57 100.00 KOSPI 리츠 N N N N N 4525 -135 5 -2.90 130797544 28945 47.23 4645 4645 4475 6050 3265 4660 4518.83 2.12 0 6873 4733 4696 4653 4616 4573 4675 4595 514 1390 1000 3260 5 1 51443469 2328 0.00 0.00 08 0.06 0.00 0.00 5580 20240920 -18.91 4120 20241210 9.83 4740 -4.54 20250403 4120 9.83 20250124 5580 -18.91 20240920 4120 9.83 20241210 0.00 Y 334890 1000 514 억 1088426 N N 382 N 00 N
9 20250407 091045 57 100.00 KOSPI 리츠 N N N N N 4540 -120 5 -2.58 13905114 3043 4.96 4645 4645 4520 6050 3265 4660 4569.54 2.12 0 431 4733 4696 4653 4616 4573 4675 4595 514 1390 1000 3260 5 1 51443469 2336 0.00 0.00 08 0.01 0.00 0.00 5580 20240920 -18.64 4120 20241210 10.19 4740 -4.22 20250403 4120 10.19 20250124 5580 -18.64 20240920 4120 10.19 20241210 0.00 Y 334890 1000 514 억 1088426 N N 382 N 00 N
10 20250404 161040 57 100.00 KOSPI 리츠 N N N N N 4660 -50 5 -1.06 284843645 61289 98.79 4690 4690 4610 6120 3300 4710 4647.55 2.13 0 -12988 4806 4757 4691 4642 4576 4725 4610 514 1410 1000 3290 5 1 51443469 2397 0.00 0.00 08 0.12 0.00 0.00 5580 20240920 -16.49 4120 20241210 13.11 4740 -1.69 20250403 4120 13.11 20250124 5580 -16.49 20240920 4120 13.11 20241210 0.00 Y 334890 1000 514 억 1097002 N N 382 N 00 N
11 20250404 151051 57 100.00 KOSPI 리츠 N N N N N 4670 -40 5 -0.85 281575740 60589 97.66 4690 4690 4610 6120 3300 4710 4647.31 2.13 0 -12606 4806 4757 4691 4642 4576 4725 4610 514 1410 1000 3290 5 1 51443469 2402 0.00 0.00 08 0.12 0.00 0.00 5580 20240920 -16.31 4120 20241210 13.35 4740 -1.48 20250403 4120 13.35 20250124 5580 -16.31 20240920 4120 13.35 20241210 0.00 Y 334890 1000 514 억 1097002 N N 0 N 00 N
12 20250404 141053 57 100.00 KOSPI 리츠 N N N N N 4670 -40 5 -0.85 250023915 53827 86.76 4690 4690 4610 6120 3300 4710 4644.95 2.13 0 -7641 4806 4757 4691 4642 4576 4725 4610 514 1410 1000 3290 5 1 51443469 2402 0.00 0.00 08 0.10 0.00 0.00 5580 20240920 -16.31 4120 20241210 13.35 4740 -1.48 20250403 4120 13.35 20250124 5580 -16.31 20240920 4120 13.35 20241210 0.00 Y 334890 1000 514 억 1097002 N N 0 N 00 N