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
348950/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
20250407,161052,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2575,-75,5,-2.83,2462427232,955759,312.98,2635,2635,2520,3445,1855,2650,2576.41,8.21,0,11356,2680,2665,2635,2620,2590,2672,2627,1974,795,1000,1960,5,1,197376000,5082,0.00,0.00,12,0.48,0.00,0.00,4205,20240520,-38.76,2335,20250120,10.28,2815,-8.53,20250107,2335,10.28,20250120,4205,-38.76,20240520,2335,10.28,20250120,0.01,Y,348950,1000,1973 억,,16206065,N,N,39308,N,00,N
20250407,151059,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2580,-70,5,-2.64,2417163682,938193,307.23,2635,2635,2520,3445,1855,2650,2576.40,8.21,0,11523,2680,2665,2635,2620,2590,2672,2627,1974,795,1000,1960,5,1,197376000,5092,0.00,0.00,12,0.48,0.00,0.00,4205,20240520,-38.64,2335,20250120,10.49,2815,-8.35,20250107,2335,10.49,20250120,4205,-38.64,20240520,2335,10.49,20250120,0.01,Y,348950,1000,1973 억,,16206065,N,N,14876,N,00,N
20250407,141057,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2585,-65,5,-2.45,2147280252,833596,272.97,2635,2635,2520,3445,1855,2650,2575.92,8.21,0,14247,2680,2665,2635,2620,2590,2672,2627,1974,795,1000,1960,5,1,197376000,5102,0.00,0.00,12,0.42,0.00,0.00,4205,20240520,-38.53,2335,20250120,10.71,2815,-8.17,20250107,2335,10.71,20250120,4205,-38.53,20240520,2335,10.71,20250120,0.01,Y,348950,1000,1973 억,,16206065,N,N,14876,N,00,N
20250407,131054,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2590,-60,5,-2.26,1987325873,771760,252.73,2635,2635,2520,3445,1855,2650,2575.06,8.21,0,20263,2680,2665,2635,2620,2590,2672,2627,1974,795,1000,1960,5,1,197376000,5112,0.00,0.00,12,0.39,0.00,0.00,4205,20240520,-38.41,2335,20250120,10.92,2815,-7.99,20250107,2335,10.92,20250120,4205,-38.41,20240520,2335,10.92,20250120,0.01,Y,348950,1000,1973 억,,16206065,N,N,14876,N,00,N
20250407,121051,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2615,-35,5,-1.32,1697871998,660292,216.22,2635,2635,2520,3445,1855,2650,2571.40,8.21,0,37490,2680,2665,2635,2620,2590,2672,2627,1974,795,1000,1960,5,1,197376000,5161,0.00,0.00,12,0.33,0.00,0.00,4205,20240520,-37.81,2335,20250120,11.99,2815,-7.10,20250107,2335,11.99,20250120,4205,-37.81,20240520,2335,11.99,20250120,0.01,Y,348950,1000,1973 억,,16206065,N,N,14876,N,00,N
20250407,111055,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2610,-40,5,-1.51,1426054183,556390,182.20,2635,2635,2520,3445,1855,2650,2563.05,8.21,0,65396,2680,2665,2635,2620,2590,2672,2627,1974,795,1000,1960,5,1,197376000,5152,0.00,0.00,12,0.28,0.00,0.00,4205,20240520,-37.93,2335,20250120,11.78,2815,-7.28,20250107,2335,11.78,20250120,4205,-37.93,20240520,2335,11.78,20250120,0.01,Y,348950,1000,1973 억,,16206065,N,N,14876,N,00,N
20250407,101055,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2560,-90,5,-3.40,772110131,302205,98.96,2635,2635,2530,3445,1855,2650,2554.92,8.21,0,-5839,2680,2665,2635,2620,2590,2672,2627,1974,795,1000,1960,5,1,197376000,5053,0.00,0.00,12,0.15,0.00,0.00,4205,20240520,-39.12,2335,20250120,9.64,2815,-9.06,20250107,2335,9.64,20250120,4205,-39.12,20240520,2335,9.64,20250120,0.01,Y,348950,1000,1973 억,,16206065,N,N,14876,N,00,N
20250407,091056,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2580,-70,5,-2.64,162101945,62885,20.59,2635,2635,2560,3445,1855,2650,2577.75,8.21,0,-9061,2680,2665,2635,2620,2590,2672,2627,1974,795,1000,1960,5,1,197376000,5092,0.00,0.00,12,0.03,0.00,0.00,4205,20240520,-38.64,2335,20250120,10.49,2815,-8.35,20250107,2335,10.49,20250120,4205,-38.64,20240520,2335,10.49,20250120,0.01,Y,348950,1000,1973 억,,16206065,N,N,14876,N,00,N
20250404,161051,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2650,5,2,0.19,801634642,305357,122.53,2650,2650,2605,3435,1855,2645,2625.24,8.23,0,-28481,2691,2667,2626,2602,2561,2680,2615,1974,790,1000,1950,5,1,197376000,5230,0.00,0.00,12,0.15,0.00,0.00,4205,20240520,-36.98,2335,20250120,13.49,2815,-5.86,20250107,2335,13.49,20250120,4205,-36.98,20240520,2335,13.49,20250120,0.01,Y,348950,1000,1973 억,,16235003,N,N,14876,N,00,N
20250404,151102,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2645,0,3,0.00,771222512,293860,117.91,2650,2650,2605,3435,1855,2645,2624.46,8.23,0,-31959,2691,2667,2626,2602,2561,2680,2615,1974,790,1000,1950,5,1,197376000,5221,0.00,0.00,12,0.15,0.00,0.00,4205,20240520,-37.10,2335,20250120,13.28,2815,-6.04,20250107,2335,13.28,20250120,4205,-37.10,20240520,2335,13.28,20250120,0.01,Y,348950,1000,1973 억,,16235003,N,N,14102,N,00,N
20250404,141104,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2620,-25,5,-0.95,672787378,256461,102.91,2650,2650,2605,3435,1855,2645,2623.35,8.23,0,-37053,2691,2667,2626,2602,2561,2680,2615,1974,790,1000,1950,5,1,197376000,5171,0.00,0.00,12,0.13,0.00,0.00,4205,20240520,-37.69,2335,20250120,12.21,2815,-6.93,20250107,2335,12.21,20250120,4205,-37.69,20240520,2335,12.21,20250120,0.01,Y,348950,1000,1973 억,,16235003,N,N,14102,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 161052 55 60.00 KOSPI 리츠 N N N Y 60 N 2575 -75 5 -2.83 2462427232 955759 312.98 2635 2635 2520 3445 1855 2650 2576.41 8.21 0 11356 2680 2665 2635 2620 2590 2672 2627 1974 795 1000 1960 5 1 197376000 5082 0.00 0.00 12 0.48 0.00 0.00 4205 20240520 -38.76 2335 20250120 10.28 2815 -8.53 20250107 2335 10.28 20250120 4205 -38.76 20240520 2335 10.28 20250120 0.01 Y 348950 1000 1973 억 16206065 N N 39308 N 00 N
3 20250407 151059 55 60.00 KOSPI 리츠 N N N Y 60 N 2580 -70 5 -2.64 2417163682 938193 307.23 2635 2635 2520 3445 1855 2650 2576.40 8.21 0 11523 2680 2665 2635 2620 2590 2672 2627 1974 795 1000 1960 5 1 197376000 5092 0.00 0.00 12 0.48 0.00 0.00 4205 20240520 -38.64 2335 20250120 10.49 2815 -8.35 20250107 2335 10.49 20250120 4205 -38.64 20240520 2335 10.49 20250120 0.01 Y 348950 1000 1973 억 16206065 N N 14876 N 00 N
4 20250407 141057 55 60.00 KOSPI 리츠 N N N Y 60 N 2585 -65 5 -2.45 2147280252 833596 272.97 2635 2635 2520 3445 1855 2650 2575.92 8.21 0 14247 2680 2665 2635 2620 2590 2672 2627 1974 795 1000 1960 5 1 197376000 5102 0.00 0.00 12 0.42 0.00 0.00 4205 20240520 -38.53 2335 20250120 10.71 2815 -8.17 20250107 2335 10.71 20250120 4205 -38.53 20240520 2335 10.71 20250120 0.01 Y 348950 1000 1973 억 16206065 N N 14876 N 00 N
5 20250407 131054 55 60.00 KOSPI 리츠 N N N Y 60 N 2590 -60 5 -2.26 1987325873 771760 252.73 2635 2635 2520 3445 1855 2650 2575.06 8.21 0 20263 2680 2665 2635 2620 2590 2672 2627 1974 795 1000 1960 5 1 197376000 5112 0.00 0.00 12 0.39 0.00 0.00 4205 20240520 -38.41 2335 20250120 10.92 2815 -7.99 20250107 2335 10.92 20250120 4205 -38.41 20240520 2335 10.92 20250120 0.01 Y 348950 1000 1973 억 16206065 N N 14876 N 00 N
6 20250407 121051 55 60.00 KOSPI 리츠 N N N Y 60 N 2615 -35 5 -1.32 1697871998 660292 216.22 2635 2635 2520 3445 1855 2650 2571.40 8.21 0 37490 2680 2665 2635 2620 2590 2672 2627 1974 795 1000 1960 5 1 197376000 5161 0.00 0.00 12 0.33 0.00 0.00 4205 20240520 -37.81 2335 20250120 11.99 2815 -7.10 20250107 2335 11.99 20250120 4205 -37.81 20240520 2335 11.99 20250120 0.01 Y 348950 1000 1973 억 16206065 N N 14876 N 00 N
7 20250407 111055 55 60.00 KOSPI 리츠 N N N Y 60 N 2610 -40 5 -1.51 1426054183 556390 182.20 2635 2635 2520 3445 1855 2650 2563.05 8.21 0 65396 2680 2665 2635 2620 2590 2672 2627 1974 795 1000 1960 5 1 197376000 5152 0.00 0.00 12 0.28 0.00 0.00 4205 20240520 -37.93 2335 20250120 11.78 2815 -7.28 20250107 2335 11.78 20250120 4205 -37.93 20240520 2335 11.78 20250120 0.01 Y 348950 1000 1973 억 16206065 N N 14876 N 00 N
8 20250407 101055 55 60.00 KOSPI 리츠 N N N Y 60 N 2560 -90 5 -3.40 772110131 302205 98.96 2635 2635 2530 3445 1855 2650 2554.92 8.21 0 -5839 2680 2665 2635 2620 2590 2672 2627 1974 795 1000 1960 5 1 197376000 5053 0.00 0.00 12 0.15 0.00 0.00 4205 20240520 -39.12 2335 20250120 9.64 2815 -9.06 20250107 2335 9.64 20250120 4205 -39.12 20240520 2335 9.64 20250120 0.01 Y 348950 1000 1973 억 16206065 N N 14876 N 00 N
9 20250407 091056 55 60.00 KOSPI 리츠 N N N Y 60 N 2580 -70 5 -2.64 162101945 62885 20.59 2635 2635 2560 3445 1855 2650 2577.75 8.21 0 -9061 2680 2665 2635 2620 2590 2672 2627 1974 795 1000 1960 5 1 197376000 5092 0.00 0.00 12 0.03 0.00 0.00 4205 20240520 -38.64 2335 20250120 10.49 2815 -8.35 20250107 2335 10.49 20250120 4205 -38.64 20240520 2335 10.49 20250120 0.01 Y 348950 1000 1973 억 16206065 N N 14876 N 00 N
10 20250404 161051 55 60.00 KOSPI 리츠 N N N Y 60 N 2650 5 2 0.19 801634642 305357 122.53 2650 2650 2605 3435 1855 2645 2625.24 8.23 0 -28481 2691 2667 2626 2602 2561 2680 2615 1974 790 1000 1950 5 1 197376000 5230 0.00 0.00 12 0.15 0.00 0.00 4205 20240520 -36.98 2335 20250120 13.49 2815 -5.86 20250107 2335 13.49 20250120 4205 -36.98 20240520 2335 13.49 20250120 0.01 Y 348950 1000 1973 억 16235003 N N 14876 N 00 N
11 20250404 151102 55 60.00 KOSPI 리츠 N N N Y 60 N 2645 0 3 0.00 771222512 293860 117.91 2650 2650 2605 3435 1855 2645 2624.46 8.23 0 -31959 2691 2667 2626 2602 2561 2680 2615 1974 790 1000 1950 5 1 197376000 5221 0.00 0.00 12 0.15 0.00 0.00 4205 20240520 -37.10 2335 20250120 13.28 2815 -6.04 20250107 2335 13.28 20250120 4205 -37.10 20240520 2335 13.28 20250120 0.01 Y 348950 1000 1973 억 16235003 N N 14102 N 00 N
12 20250404 141104 55 60.00 KOSPI 리츠 N N N Y 60 N 2620 -25 5 -0.95 672787378 256461 102.91 2650 2650 2605 3435 1855 2645 2623.35 8.23 0 -37053 2691 2667 2626 2602 2561 2680 2615 1974 790 1000 1950 5 1 197376000 5171 0.00 0.00 12 0.13 0.00 0.00 4205 20240520 -37.69 2335 20250120 12.21 2815 -6.93 20250107 2335 12.21 20250120 4205 -37.69 20240520 2335 12.21 20250120 0.01 Y 348950 1000 1973 억 16235003 N N 14102 N 00 N