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
350520/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
20250407,161052,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4055,-60,5,-1.46,448522780,110471,649.29,4150,4150,4020,5340,2885,4115,4060.10,1.02,0,5051,4148,4131,4108,4091,4068,4120,4080,369,1225,1000,3040,5,1,36866202,1495,0.00,0.00,12,0.30,0.00,0.00,4427,20240607,-8.40,3755,20241022,7.99,4170,-2.76,20250312,3765,7.70,20250122,4500,-9.89,20240607,3755,7.99,20241022,0.00,Y,350520,1000,368 억,,374589,N,N,70,N,00,N
20250407,151059,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4060,-55,5,-1.34,435207495,107188,630.00,4150,4150,4020,5340,2885,4115,4060.23,1.02,0,5413,4148,4131,4108,4091,4068,4120,4080,369,1225,1000,3040,5,1,36866202,1497,0.00,0.00,12,0.29,0.00,0.00,4427,20240607,-8.29,3755,20241022,8.12,4170,-2.64,20250312,3765,7.84,20250122,4500,-9.78,20240607,3755,8.12,20241022,0.00,Y,350520,1000,368 억,,374589,N,N,70,N,00,N
20250407,141057,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4070,-45,5,-1.09,317418465,78189,459.56,4150,4150,4020,5340,2885,4115,4059.63,1.02,0,2438,4148,4131,4108,4091,4068,4120,4080,369,1225,1000,3040,5,1,36866202,1500,0.00,0.00,12,0.21,0.00,0.00,4427,20240607,-8.06,3755,20241022,8.39,4170,-2.40,20250312,3765,8.10,20250122,4500,-9.56,20240607,3755,8.39,20241022,0.00,Y,350520,1000,368 억,,374589,N,N,70,N,00,N
20250407,131055,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4070,-45,5,-1.09,273445075,67385,396.06,4150,4150,4020,5340,2885,4115,4057.95,1.02,0,2282,4148,4131,4108,4091,4068,4120,4080,369,1225,1000,3040,5,1,36866202,1500,0.00,0.00,12,0.18,0.00,0.00,4427,20240607,-8.06,3755,20241022,8.39,4170,-2.40,20250312,3765,8.10,20250122,4500,-9.56,20240607,3755,8.39,20241022,0.00,Y,350520,1000,368 억,,374589,N,N,70,N,00,N
20250407,121051,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4065,-50,5,-1.22,211691655,52207,306.85,4150,4150,4020,5340,2885,4115,4054.85,1.02,0,1121,4148,4131,4108,4091,4068,4120,4080,369,1225,1000,3040,5,1,36866202,1499,0.00,0.00,12,0.14,0.00,0.00,4427,20240607,-8.18,3755,20241022,8.26,4170,-2.52,20250312,3765,7.97,20250122,4500,-9.67,20240607,3755,8.26,20241022,0.00,Y,350520,1000,368 억,,374589,N,N,70,N,00,N
20250407,111055,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4070,-45,5,-1.09,136489205,33733,198.27,4150,4150,4020,5340,2885,4115,4046.16,1.02,0,73,4148,4131,4108,4091,4068,4120,4080,369,1225,1000,3040,5,1,36866202,1500,0.00,0.00,12,0.09,0.00,0.00,4427,20240607,-8.06,3755,20241022,8.39,4170,-2.40,20250312,3765,8.10,20250122,4500,-9.56,20240607,3755,8.39,20241022,0.00,Y,350520,1000,368 억,,374589,N,N,70,N,00,N
20250407,101055,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4055,-60,5,-1.46,115026940,28450,167.22,4150,4150,4020,5340,2885,4115,4043.13,1.02,0,1350,4148,4131,4108,4091,4068,4120,4080,369,1225,1000,3040,5,1,36866202,1495,0.00,0.00,12,0.08,0.00,0.00,4427,20240607,-8.40,3755,20241022,7.99,4170,-2.76,20250312,3765,7.70,20250122,4500,-9.89,20240607,3755,7.99,20241022,0.00,Y,350520,1000,368 억,,374589,N,N,70,N,00,N
20250407,091056,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4035,-80,5,-1.94,13911435,3432,20.17,4150,4150,4035,5340,2885,4115,4053.45,1.02,0,808,4148,4131,4108,4091,4068,4120,4080,369,1225,1000,3040,5,1,36866202,1488,0.00,0.00,12,0.01,0.00,0.00,4427,20240607,-8.85,3755,20241022,7.46,4170,-3.24,20250312,3765,7.17,20250122,4500,-10.33,20240607,3755,7.46,20241022,0.00,Y,350520,1000,368 억,,374589,N,N,70,N,00,N
20250404,161051,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4115,0,3,0.00,69697590,17014,900.69,4125,4125,4085,5340,2885,4115,4096.38,1.02,0,-3483,4138,4126,4113,4101,4088,4120,4095,369,1225,1000,3040,5,1,36866202,1517,0.00,0.00,12,0.05,0.00,0.00,4427,20240607,-7.05,3755,20241022,9.59,4170,-1.32,20250312,3765,9.30,20250122,4500,-8.56,20240607,3755,9.59,20241022,0.00,Y,350520,1000,368 억,,376189,N,N,70,N,00,N
20250404,151102,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4090,-25,5,-0.61,68316365,16678,882.90,4125,4125,4085,5340,2885,4115,4096.20,1.02,0,-3460,4138,4126,4113,4101,4088,4120,4095,369,1225,1000,3040,5,1,36866202,1508,0.00,0.00,12,0.05,0.00,0.00,4427,20240607,-7.61,3755,20241022,8.92,4170,-1.92,20250312,3765,8.63,20250122,4500,-9.11,20240607,3755,8.92,20241022,0.00,Y,350520,1000,368 억,,376189,N,N,0,N,00,N
20250404,141105,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4095,-20,5,-0.49,65156855,15906,842.03,4125,4125,4085,5340,2885,4115,4096.37,1.02,0,-3040,4138,4126,4113,4101,4088,4120,4095,369,1225,1000,3040,5,1,36866202,1510,0.00,0.00,12,0.04,0.00,0.00,4427,20240607,-7.50,3755,20241022,9.05,4170,-1.80,20250312,3765,8.76,20250122,4500,-9.00,20240607,3755,9.05,20241022,0.00,Y,350520,1000,368 억,,376189,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 161052 57 100.00 KOSPI 리츠 N N N N N 4055 -60 5 -1.46 448522780 110471 649.29 4150 4150 4020 5340 2885 4115 4060.10 1.02 0 5051 4148 4131 4108 4091 4068 4120 4080 369 1225 1000 3040 5 1 36866202 1495 0.00 0.00 12 0.30 0.00 0.00 4427 20240607 -8.40 3755 20241022 7.99 4170 -2.76 20250312 3765 7.70 20250122 4500 -9.89 20240607 3755 7.99 20241022 0.00 Y 350520 1000 368 억 374589 N N 70 N 00 N
3 20250407 151059 57 100.00 KOSPI 리츠 N N N N N 4060 -55 5 -1.34 435207495 107188 630.00 4150 4150 4020 5340 2885 4115 4060.23 1.02 0 5413 4148 4131 4108 4091 4068 4120 4080 369 1225 1000 3040 5 1 36866202 1497 0.00 0.00 12 0.29 0.00 0.00 4427 20240607 -8.29 3755 20241022 8.12 4170 -2.64 20250312 3765 7.84 20250122 4500 -9.78 20240607 3755 8.12 20241022 0.00 Y 350520 1000 368 억 374589 N N 70 N 00 N
4 20250407 141057 57 100.00 KOSPI 리츠 N N N N N 4070 -45 5 -1.09 317418465 78189 459.56 4150 4150 4020 5340 2885 4115 4059.63 1.02 0 2438 4148 4131 4108 4091 4068 4120 4080 369 1225 1000 3040 5 1 36866202 1500 0.00 0.00 12 0.21 0.00 0.00 4427 20240607 -8.06 3755 20241022 8.39 4170 -2.40 20250312 3765 8.10 20250122 4500 -9.56 20240607 3755 8.39 20241022 0.00 Y 350520 1000 368 억 374589 N N 70 N 00 N
5 20250407 131055 57 100.00 KOSPI 리츠 N N N N N 4070 -45 5 -1.09 273445075 67385 396.06 4150 4150 4020 5340 2885 4115 4057.95 1.02 0 2282 4148 4131 4108 4091 4068 4120 4080 369 1225 1000 3040 5 1 36866202 1500 0.00 0.00 12 0.18 0.00 0.00 4427 20240607 -8.06 3755 20241022 8.39 4170 -2.40 20250312 3765 8.10 20250122 4500 -9.56 20240607 3755 8.39 20241022 0.00 Y 350520 1000 368 억 374589 N N 70 N 00 N
6 20250407 121051 57 100.00 KOSPI 리츠 N N N N N 4065 -50 5 -1.22 211691655 52207 306.85 4150 4150 4020 5340 2885 4115 4054.85 1.02 0 1121 4148 4131 4108 4091 4068 4120 4080 369 1225 1000 3040 5 1 36866202 1499 0.00 0.00 12 0.14 0.00 0.00 4427 20240607 -8.18 3755 20241022 8.26 4170 -2.52 20250312 3765 7.97 20250122 4500 -9.67 20240607 3755 8.26 20241022 0.00 Y 350520 1000 368 억 374589 N N 70 N 00 N
7 20250407 111055 57 100.00 KOSPI 리츠 N N N N N 4070 -45 5 -1.09 136489205 33733 198.27 4150 4150 4020 5340 2885 4115 4046.16 1.02 0 73 4148 4131 4108 4091 4068 4120 4080 369 1225 1000 3040 5 1 36866202 1500 0.00 0.00 12 0.09 0.00 0.00 4427 20240607 -8.06 3755 20241022 8.39 4170 -2.40 20250312 3765 8.10 20250122 4500 -9.56 20240607 3755 8.39 20241022 0.00 Y 350520 1000 368 억 374589 N N 70 N 00 N
8 20250407 101055 57 100.00 KOSPI 리츠 N N N N N 4055 -60 5 -1.46 115026940 28450 167.22 4150 4150 4020 5340 2885 4115 4043.13 1.02 0 1350 4148 4131 4108 4091 4068 4120 4080 369 1225 1000 3040 5 1 36866202 1495 0.00 0.00 12 0.08 0.00 0.00 4427 20240607 -8.40 3755 20241022 7.99 4170 -2.76 20250312 3765 7.70 20250122 4500 -9.89 20240607 3755 7.99 20241022 0.00 Y 350520 1000 368 억 374589 N N 70 N 00 N
9 20250407 091056 57 100.00 KOSPI 리츠 N N N N N 4035 -80 5 -1.94 13911435 3432 20.17 4150 4150 4035 5340 2885 4115 4053.45 1.02 0 808 4148 4131 4108 4091 4068 4120 4080 369 1225 1000 3040 5 1 36866202 1488 0.00 0.00 12 0.01 0.00 0.00 4427 20240607 -8.85 3755 20241022 7.46 4170 -3.24 20250312 3765 7.17 20250122 4500 -10.33 20240607 3755 7.46 20241022 0.00 Y 350520 1000 368 억 374589 N N 70 N 00 N
10 20250404 161051 57 100.00 KOSPI 리츠 N N N N N 4115 0 3 0.00 69697590 17014 900.69 4125 4125 4085 5340 2885 4115 4096.38 1.02 0 -3483 4138 4126 4113 4101 4088 4120 4095 369 1225 1000 3040 5 1 36866202 1517 0.00 0.00 12 0.05 0.00 0.00 4427 20240607 -7.05 3755 20241022 9.59 4170 -1.32 20250312 3765 9.30 20250122 4500 -8.56 20240607 3755 9.59 20241022 0.00 Y 350520 1000 368 억 376189 N N 70 N 00 N
11 20250404 151102 57 100.00 KOSPI 리츠 N N N N N 4090 -25 5 -0.61 68316365 16678 882.90 4125 4125 4085 5340 2885 4115 4096.20 1.02 0 -3460 4138 4126 4113 4101 4088 4120 4095 369 1225 1000 3040 5 1 36866202 1508 0.00 0.00 12 0.05 0.00 0.00 4427 20240607 -7.61 3755 20241022 8.92 4170 -1.92 20250312 3765 8.63 20250122 4500 -9.11 20240607 3755 8.92 20241022 0.00 Y 350520 1000 368 억 376189 N N 0 N 00 N
12 20250404 141105 57 100.00 KOSPI 리츠 N N N N N 4095 -20 5 -0.49 65156855 15906 842.03 4125 4125 4085 5340 2885 4115 4096.37 1.02 0 -3040 4138 4126 4113 4101 4088 4120 4095 369 1225 1000 3040 5 1 36866202 1510 0.00 0.00 12 0.04 0.00 0.00 4427 20240607 -7.50 3755 20241022 9.05 4170 -1.80 20250312 3765 8.76 20250122 4500 -9.00 20240607 3755 9.05 20241022 0.00 Y 350520 1000 368 억 376189 N N 0 N 00 N