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
357250/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
20250407,161059,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2610,-70,5,-2.61,183797083,70081,195.66,2680,2680,2605,3480,1880,2680,2622.64,0.92,0,-1105,2703,2691,2668,2656,2633,2697,2662,250,800,1000,1920,5,1,24995105,652,0.00,0.00,11,0.28,0.00,0.00,3360,20240326,-22.32,2290,20241209,13.97,2710,-3.69,20250307,2460,6.10,20250102,3310,-21.15,20240408,2290,13.97,20241209,0.00,Y,357250,1000,249 억,,229873,N,N,0,N,00,N
20250407,151106,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2620,-60,5,-2.24,182649563,69642,194.43,2680,2680,2605,3480,1880,2680,2622.69,0.92,0,-758,2703,2691,2668,2656,2633,2697,2662,250,800,1000,1920,5,1,24995105,655,0.00,0.00,11,0.28,0.00,0.00,3360,20240326,-22.02,2290,20241209,14.41,2710,-3.32,20250307,2460,6.50,20250102,3310,-20.85,20240408,2290,14.41,20241209,0.00,Y,357250,1000,249 억,,229873,N,N,0,N,00,N
20250407,141104,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2620,-60,5,-2.24,156840270,59791,166.93,2680,2680,2605,3480,1880,2680,2623.14,0.92,0,-734,2703,2691,2668,2656,2633,2697,2662,250,800,1000,1920,5,1,24995105,655,0.00,0.00,11,0.24,0.00,0.00,3360,20240326,-22.02,2290,20241209,14.41,2710,-3.32,20250307,2460,6.50,20250102,3310,-20.85,20240408,2290,14.41,20241209,0.00,Y,357250,1000,249 억,,229873,N,N,0,N,00,N
20250407,131101,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2615,-65,5,-2.43,140161470,53396,149.08,2680,2680,2610,3480,1880,2680,2624.94,0.92,0,-1056,2703,2691,2668,2656,2633,2697,2662,250,800,1000,1920,5,1,24995105,654,0.00,0.00,11,0.21,0.00,0.00,3360,20240326,-22.17,2290,20241209,14.19,2710,-3.51,20250307,2460,6.30,20250102,3310,-21.00,20240408,2290,14.19,20241209,0.00,Y,357250,1000,249 억,,229873,N,N,0,N,00,N
20250407,121058,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2620,-60,5,-2.24,116551510,44379,123.90,2680,2680,2615,3480,1880,2680,2626.28,0.92,0,-650,2703,2691,2668,2656,2633,2697,2662,250,800,1000,1920,5,1,24995105,655,0.00,0.00,11,0.18,0.00,0.00,3360,20240326,-22.02,2290,20241209,14.41,2710,-3.32,20250307,2460,6.50,20250102,3310,-20.85,20240408,2290,14.41,20241209,0.00,Y,357250,1000,249 억,,229873,N,N,0,N,00,N
20250407,111102,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2635,-45,5,-1.68,93826480,35714,99.71,2680,2680,2620,3480,1880,2680,2627.16,0.92,0,-1052,2703,2691,2668,2656,2633,2697,2662,250,800,1000,1920,5,1,24995105,659,0.00,0.00,11,0.14,0.00,0.00,3360,20240326,-21.58,2290,20241209,15.07,2710,-2.77,20250307,2460,7.11,20250102,3310,-20.39,20240408,2290,15.07,20241209,0.00,Y,357250,1000,249 억,,229873,N,N,0,N,00,N
20250407,101102,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2630,-50,5,-1.87,68518435,26073,72.79,2680,2680,2620,3480,1880,2680,2627.95,0.92,0,558,2703,2691,2668,2656,2633,2697,2662,250,800,1000,1920,5,1,24995105,657,0.00,0.00,11,0.10,0.00,0.00,3360,20240326,-21.73,2290,20241209,14.85,2710,-2.95,20250307,2460,6.91,20250102,3310,-20.54,20240408,2290,14.85,20241209,0.00,Y,357250,1000,249 억,,229873,N,N,0,N,00,N
20250407,091103,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2630,-50,5,-1.87,26037695,9894,27.62,2680,2680,2630,3480,1880,2680,2631.67,0.92,0,1304,2703,2691,2668,2656,2633,2697,2662,250,800,1000,1920,5,1,24995105,657,0.00,0.00,11,0.04,0.00,0.00,3360,20240326,-21.73,2290,20241209,14.85,2710,-2.95,20250307,2460,6.91,20250102,3310,-20.54,20240408,2290,14.85,20241209,0.00,Y,357250,1000,249 억,,229873,N,N,0,N,00,N
20250404,161058,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2680,5,2,0.19,94821229,35718,125.97,2680,2680,2645,3475,1875,2675,2654.72,0.91,0,2267,2701,2687,2671,2657,2641,2680,2650,250,800,1000,1920,5,1,24995105,670,0.00,0.00,11,0.14,0.00,0.00,3360,20240326,-20.24,2290,20241209,17.03,2710,-1.11,20250307,2460,8.94,20250102,3335,-19.64,20240404,2290,17.03,20241209,0.00,Y,357250,1000,249 억,,227605,N,N,0,N,00,N
20250404,151109,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2650,-25,5,-0.93,90488454,34084,120.21,2680,2680,2645,3475,1875,2675,2654.87,0.91,0,2578,2701,2687,2671,2657,2641,2680,2650,250,800,1000,1920,5,1,24995105,662,0.00,0.00,11,0.14,0.00,0.00,3360,20240326,-21.13,2290,20241209,15.72,2710,-2.21,20250307,2460,7.72,20250102,3335,-20.54,20240404,2290,15.72,20241209,0.00,Y,357250,1000,249 억,,227605,N,N,0,N,00,N
20250404,141112,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2655,-20,5,-0.75,71977744,27100,95.58,2680,2680,2645,3475,1875,2675,2656.01,0.91,0,2476,2701,2687,2671,2657,2641,2680,2650,250,800,1000,1920,5,1,24995105,664,0.00,0.00,11,0.11,0.00,0.00,3360,20240326,-20.98,2290,20241209,15.94,2710,-2.03,20250307,2460,7.93,20250102,3335,-20.39,20240404,2290,15.94,20241209,0.00,Y,357250,1000,249 억,,227605,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 161059 57 100.00 KOSPI 리츠 N N N N N 2610 -70 5 -2.61 183797083 70081 195.66 2680 2680 2605 3480 1880 2680 2622.64 0.92 0 -1105 2703 2691 2668 2656 2633 2697 2662 250 800 1000 1920 5 1 24995105 652 0.00 0.00 11 0.28 0.00 0.00 3360 20240326 -22.32 2290 20241209 13.97 2710 -3.69 20250307 2460 6.10 20250102 3310 -21.15 20240408 2290 13.97 20241209 0.00 Y 357250 1000 249 억 229873 N N 0 N 00 N
3 20250407 151106 57 100.00 KOSPI 리츠 N N N N N 2620 -60 5 -2.24 182649563 69642 194.43 2680 2680 2605 3480 1880 2680 2622.69 0.92 0 -758 2703 2691 2668 2656 2633 2697 2662 250 800 1000 1920 5 1 24995105 655 0.00 0.00 11 0.28 0.00 0.00 3360 20240326 -22.02 2290 20241209 14.41 2710 -3.32 20250307 2460 6.50 20250102 3310 -20.85 20240408 2290 14.41 20241209 0.00 Y 357250 1000 249 억 229873 N N 0 N 00 N
4 20250407 141104 57 100.00 KOSPI 리츠 N N N N N 2620 -60 5 -2.24 156840270 59791 166.93 2680 2680 2605 3480 1880 2680 2623.14 0.92 0 -734 2703 2691 2668 2656 2633 2697 2662 250 800 1000 1920 5 1 24995105 655 0.00 0.00 11 0.24 0.00 0.00 3360 20240326 -22.02 2290 20241209 14.41 2710 -3.32 20250307 2460 6.50 20250102 3310 -20.85 20240408 2290 14.41 20241209 0.00 Y 357250 1000 249 억 229873 N N 0 N 00 N
5 20250407 131101 57 100.00 KOSPI 리츠 N N N N N 2615 -65 5 -2.43 140161470 53396 149.08 2680 2680 2610 3480 1880 2680 2624.94 0.92 0 -1056 2703 2691 2668 2656 2633 2697 2662 250 800 1000 1920 5 1 24995105 654 0.00 0.00 11 0.21 0.00 0.00 3360 20240326 -22.17 2290 20241209 14.19 2710 -3.51 20250307 2460 6.30 20250102 3310 -21.00 20240408 2290 14.19 20241209 0.00 Y 357250 1000 249 억 229873 N N 0 N 00 N
6 20250407 121058 57 100.00 KOSPI 리츠 N N N N N 2620 -60 5 -2.24 116551510 44379 123.90 2680 2680 2615 3480 1880 2680 2626.28 0.92 0 -650 2703 2691 2668 2656 2633 2697 2662 250 800 1000 1920 5 1 24995105 655 0.00 0.00 11 0.18 0.00 0.00 3360 20240326 -22.02 2290 20241209 14.41 2710 -3.32 20250307 2460 6.50 20250102 3310 -20.85 20240408 2290 14.41 20241209 0.00 Y 357250 1000 249 억 229873 N N 0 N 00 N
7 20250407 111102 57 100.00 KOSPI 리츠 N N N N N 2635 -45 5 -1.68 93826480 35714 99.71 2680 2680 2620 3480 1880 2680 2627.16 0.92 0 -1052 2703 2691 2668 2656 2633 2697 2662 250 800 1000 1920 5 1 24995105 659 0.00 0.00 11 0.14 0.00 0.00 3360 20240326 -21.58 2290 20241209 15.07 2710 -2.77 20250307 2460 7.11 20250102 3310 -20.39 20240408 2290 15.07 20241209 0.00 Y 357250 1000 249 억 229873 N N 0 N 00 N
8 20250407 101102 57 100.00 KOSPI 리츠 N N N N N 2630 -50 5 -1.87 68518435 26073 72.79 2680 2680 2620 3480 1880 2680 2627.95 0.92 0 558 2703 2691 2668 2656 2633 2697 2662 250 800 1000 1920 5 1 24995105 657 0.00 0.00 11 0.10 0.00 0.00 3360 20240326 -21.73 2290 20241209 14.85 2710 -2.95 20250307 2460 6.91 20250102 3310 -20.54 20240408 2290 14.85 20241209 0.00 Y 357250 1000 249 억 229873 N N 0 N 00 N
9 20250407 091103 57 100.00 KOSPI 리츠 N N N N N 2630 -50 5 -1.87 26037695 9894 27.62 2680 2680 2630 3480 1880 2680 2631.67 0.92 0 1304 2703 2691 2668 2656 2633 2697 2662 250 800 1000 1920 5 1 24995105 657 0.00 0.00 11 0.04 0.00 0.00 3360 20240326 -21.73 2290 20241209 14.85 2710 -2.95 20250307 2460 6.91 20250102 3310 -20.54 20240408 2290 14.85 20241209 0.00 Y 357250 1000 249 억 229873 N N 0 N 00 N
10 20250404 161058 57 100.00 KOSPI 리츠 N N N N N 2680 5 2 0.19 94821229 35718 125.97 2680 2680 2645 3475 1875 2675 2654.72 0.91 0 2267 2701 2687 2671 2657 2641 2680 2650 250 800 1000 1920 5 1 24995105 670 0.00 0.00 11 0.14 0.00 0.00 3360 20240326 -20.24 2290 20241209 17.03 2710 -1.11 20250307 2460 8.94 20250102 3335 -19.64 20240404 2290 17.03 20241209 0.00 Y 357250 1000 249 억 227605 N N 0 N 00 N
11 20250404 151109 57 100.00 KOSPI 리츠 N N N N N 2650 -25 5 -0.93 90488454 34084 120.21 2680 2680 2645 3475 1875 2675 2654.87 0.91 0 2578 2701 2687 2671 2657 2641 2680 2650 250 800 1000 1920 5 1 24995105 662 0.00 0.00 11 0.14 0.00 0.00 3360 20240326 -21.13 2290 20241209 15.72 2710 -2.21 20250307 2460 7.72 20250102 3335 -20.54 20240404 2290 15.72 20241209 0.00 Y 357250 1000 249 억 227605 N N 0 N 00 N
12 20250404 141112 57 100.00 KOSPI 리츠 N N N N N 2655 -20 5 -0.75 71977744 27100 95.58 2680 2680 2645 3475 1875 2675 2656.01 0.91 0 2476 2701 2687 2671 2657 2641 2680 2650 250 800 1000 1920 5 1 24995105 664 0.00 0.00 11 0.11 0.00 0.00 3360 20240326 -20.98 2290 20241209 15.94 2710 -2.03 20250307 2460 7.93 20250102 3335 -20.39 20240404 2290 15.94 20241209 0.00 Y 357250 1000 249 억 227605 N N 0 N 00 N