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
357430/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,신저가,리츠,N,N,N,N, ,N,1445,-37,5,-2.50,186481427,128106,265.83,1483,1483,1445,1926,1038,1482,1455.68,0.32,0,-623,1489,1485,1479,1475,1469,1487,1477,305,444,1000,1030,1,1,30505307,441,0.00,0.00,09,0.42,0.00,0.00,3098,20240327,-53.36,1445,20250407,0.00,1563,-7.55,20250306,1445,0.00,20250407,2975,-51.43,20240520,1445,0.00,20250407,0.00,Y,357430,1000,305 억,,98330,N,N,0,N,00,N
20250407,151106,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,1448,-34,5,-2.29,180890164,124238,257.80,1483,1483,1445,1926,1038,1482,1456.00,0.32,0,110,1489,1485,1479,1475,1469,1487,1477,305,444,1000,1030,1,1,30505307,442,0.00,0.00,09,0.41,0.00,0.00,3098,20240327,-53.26,1445,20250407,0.21,1563,-7.36,20250306,1445,0.21,20250407,2975,-51.33,20240520,1445,0.21,20250407,0.00,Y,357430,1000,305 억,,98330,N,N,0,N,00,N
20250407,141104,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,1449,-33,5,-2.23,173435725,119084,247.11,1483,1483,1445,1926,1038,1482,1456.42,0.32,0,167,1489,1485,1479,1475,1469,1487,1477,305,444,1000,1030,1,1,30505307,442,0.00,0.00,09,0.39,0.00,0.00,3098,20240327,-53.23,1445,20250407,0.28,1563,-7.29,20250306,1445,0.28,20250407,2975,-51.29,20240520,1445,0.28,20250407,0.00,Y,357430,1000,305 억,,98330,N,N,0,N,00,N
20250407,131102,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,1451,-31,5,-2.09,136571619,93656,194.34,1483,1483,1449,1926,1038,1482,1458.23,0.32,0,4450,1489,1485,1479,1475,1469,1487,1477,305,444,1000,1030,1,1,30505307,443,0.00,0.00,09,0.31,0.00,0.00,3098,20240327,-53.16,1449,20250407,0.14,1563,-7.17,20250306,1449,0.14,20250407,2975,-51.23,20240520,1449,0.14,20250407,0.00,Y,357430,1000,305 억,,98330,N,N,0,N,00,N
20250407,121058,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,1459,-23,5,-1.55,126221780,86541,179.58,1483,1483,1449,1926,1038,1482,1458.52,0.32,0,5019,1489,1485,1479,1475,1469,1487,1477,305,444,1000,1030,1,1,30505307,445,0.00,0.00,09,0.28,0.00,0.00,3098,20240327,-52.91,1449,20250407,0.69,1563,-6.65,20250306,1449,0.69,20250407,2975,-50.96,20240520,1449,0.69,20250407,0.00,Y,357430,1000,305 억,,98330,N,N,0,N,00,N
20250407,111102,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,1450,-32,5,-2.16,124472211,85342,177.09,1483,1483,1449,1926,1038,1482,1458.51,0.32,0,5452,1489,1485,1479,1475,1469,1487,1477,305,444,1000,1030,1,1,30505307,442,0.00,0.00,09,0.28,0.00,0.00,3098,20240327,-53.20,1449,20250407,0.07,1563,-7.23,20250306,1449,0.07,20250407,2975,-51.26,20240520,1449,0.07,20250407,0.00,Y,357430,1000,305 억,,98330,N,N,0,N,00,N
20250407,101102,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,1459,-23,5,-1.55,47004314,32020,66.44,1483,1483,1459,1926,1038,1482,1467.97,0.32,0,678,1489,1485,1479,1475,1469,1487,1477,305,444,1000,1030,1,1,30505307,445,0.00,0.00,09,0.10,0.00,0.00,3098,20240327,-52.91,1459,20250407,0.00,1563,-6.65,20250306,1459,0.00,20250407,2975,-50.96,20240520,1459,0.00,20250407,0.00,Y,357430,1000,305 억,,98330,N,N,0,N,00,N
20250407,091103,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1474,-8,5,-0.54,4264781,2892,6.00,1483,1483,1474,1926,1038,1482,1474.68,0.32,0,-57,1489,1485,1479,1475,1469,1487,1477,305,444,1000,1030,1,1,30505307,450,0.00,0.00,09,0.01,0.00,0.00,3098,20240327,-52.42,1473,20250404,0.07,1563,-5.69,20250306,1473,0.07,20250404,2975,-50.45,20240520,1473,0.07,20250404,0.00,Y,357430,1000,305 억,,98330,N,N,0,N,00,N
20250404,161058,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,1482,1,2,0.07,71190931,48191,450.09,1475,1483,1473,1925,1037,1481,1477.27,0.33,0,-1761,1486,1483,1481,1478,1476,1482,1477,305,444,1000,1030,1,1,30505307,452,0.00,0.00,09,0.16,0.00,0.00,3098,20240327,-52.16,1473,20250404,0.61,1563,-5.18,20250306,1473,0.61,20250404,2975,-50.18,20240520,1473,0.61,20250404,0.00,Y,357430,1000,305 억,,100091,N,N,0,N,00,N
20250404,151109,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,1482,1,2,0.07,71185003,48187,450.05,1475,1483,1473,1925,1037,1481,1477.27,0.33,0,-1760,1486,1483,1481,1478,1476,1482,1477,305,444,1000,1030,1,1,30505307,452,0.00,0.00,09,0.16,0.00,0.00,3098,20240327,-52.16,1473,20250404,0.61,1563,-5.18,20250306,1473,0.61,20250404,2975,-50.18,20240520,1473,0.61,20250404,0.00,Y,357430,1000,305 억,,100091,N,N,0,N,00,N
20250404,141112,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,1475,-6,5,-0.41,57346003,38800,362.38,1475,1483,1473,1925,1037,1481,1477.99,0.33,0,-1804,1486,1483,1481,1478,1476,1482,1477,305,444,1000,1030,1,1,30505307,450,0.00,0.00,09,0.13,0.00,0.00,3098,20240327,-52.39,1473,20250404,0.14,1563,-5.63,20250306,1473,0.14,20250404,2975,-50.42,20240520,1473,0.14,20250404,0.00,Y,357430,1000,305 억,,100091,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 신저가 리츠 N N N N N 1445 -37 5 -2.50 186481427 128106 265.83 1483 1483 1445 1926 1038 1482 1455.68 0.32 0 -623 1489 1485 1479 1475 1469 1487 1477 305 444 1000 1030 1 1 30505307 441 0.00 0.00 09 0.42 0.00 0.00 3098 20240327 -53.36 1445 20250407 0.00 1563 -7.55 20250306 1445 0.00 20250407 2975 -51.43 20240520 1445 0.00 20250407 0.00 Y 357430 1000 305 억 98330 N N 0 N 00 N
3 20250407 151106 57 100.00 KOSPI 신저가 리츠 N N N N N 1448 -34 5 -2.29 180890164 124238 257.80 1483 1483 1445 1926 1038 1482 1456.00 0.32 0 110 1489 1485 1479 1475 1469 1487 1477 305 444 1000 1030 1 1 30505307 442 0.00 0.00 09 0.41 0.00 0.00 3098 20240327 -53.26 1445 20250407 0.21 1563 -7.36 20250306 1445 0.21 20250407 2975 -51.33 20240520 1445 0.21 20250407 0.00 Y 357430 1000 305 억 98330 N N 0 N 00 N
4 20250407 141104 57 100.00 KOSPI 신저가 리츠 N N N N N 1449 -33 5 -2.23 173435725 119084 247.11 1483 1483 1445 1926 1038 1482 1456.42 0.32 0 167 1489 1485 1479 1475 1469 1487 1477 305 444 1000 1030 1 1 30505307 442 0.00 0.00 09 0.39 0.00 0.00 3098 20240327 -53.23 1445 20250407 0.28 1563 -7.29 20250306 1445 0.28 20250407 2975 -51.29 20240520 1445 0.28 20250407 0.00 Y 357430 1000 305 억 98330 N N 0 N 00 N
5 20250407 131102 57 100.00 KOSPI 신저가 리츠 N N N N N 1451 -31 5 -2.09 136571619 93656 194.34 1483 1483 1449 1926 1038 1482 1458.23 0.32 0 4450 1489 1485 1479 1475 1469 1487 1477 305 444 1000 1030 1 1 30505307 443 0.00 0.00 09 0.31 0.00 0.00 3098 20240327 -53.16 1449 20250407 0.14 1563 -7.17 20250306 1449 0.14 20250407 2975 -51.23 20240520 1449 0.14 20250407 0.00 Y 357430 1000 305 억 98330 N N 0 N 00 N
6 20250407 121058 57 100.00 KOSPI 신저가 리츠 N N N N N 1459 -23 5 -1.55 126221780 86541 179.58 1483 1483 1449 1926 1038 1482 1458.52 0.32 0 5019 1489 1485 1479 1475 1469 1487 1477 305 444 1000 1030 1 1 30505307 445 0.00 0.00 09 0.28 0.00 0.00 3098 20240327 -52.91 1449 20250407 0.69 1563 -6.65 20250306 1449 0.69 20250407 2975 -50.96 20240520 1449 0.69 20250407 0.00 Y 357430 1000 305 억 98330 N N 0 N 00 N
7 20250407 111102 57 100.00 KOSPI 신저가 리츠 N N N N N 1450 -32 5 -2.16 124472211 85342 177.09 1483 1483 1449 1926 1038 1482 1458.51 0.32 0 5452 1489 1485 1479 1475 1469 1487 1477 305 444 1000 1030 1 1 30505307 442 0.00 0.00 09 0.28 0.00 0.00 3098 20240327 -53.20 1449 20250407 0.07 1563 -7.23 20250306 1449 0.07 20250407 2975 -51.26 20240520 1449 0.07 20250407 0.00 Y 357430 1000 305 억 98330 N N 0 N 00 N
8 20250407 101102 57 100.00 KOSPI 신저가 리츠 N N N N N 1459 -23 5 -1.55 47004314 32020 66.44 1483 1483 1459 1926 1038 1482 1467.97 0.32 0 678 1489 1485 1479 1475 1469 1487 1477 305 444 1000 1030 1 1 30505307 445 0.00 0.00 09 0.10 0.00 0.00 3098 20240327 -52.91 1459 20250407 0.00 1563 -6.65 20250306 1459 0.00 20250407 2975 -50.96 20240520 1459 0.00 20250407 0.00 Y 357430 1000 305 억 98330 N N 0 N 00 N
9 20250407 091103 57 100.00 KOSPI 리츠 N N N N N 1474 -8 5 -0.54 4264781 2892 6.00 1483 1483 1474 1926 1038 1482 1474.68 0.32 0 -57 1489 1485 1479 1475 1469 1487 1477 305 444 1000 1030 1 1 30505307 450 0.00 0.00 09 0.01 0.00 0.00 3098 20240327 -52.42 1473 20250404 0.07 1563 -5.69 20250306 1473 0.07 20250404 2975 -50.45 20240520 1473 0.07 20250404 0.00 Y 357430 1000 305 억 98330 N N 0 N 00 N
10 20250404 161058 57 100.00 KOSPI 신저가 리츠 N N N N N 1482 1 2 0.07 71190931 48191 450.09 1475 1483 1473 1925 1037 1481 1477.27 0.33 0 -1761 1486 1483 1481 1478 1476 1482 1477 305 444 1000 1030 1 1 30505307 452 0.00 0.00 09 0.16 0.00 0.00 3098 20240327 -52.16 1473 20250404 0.61 1563 -5.18 20250306 1473 0.61 20250404 2975 -50.18 20240520 1473 0.61 20250404 0.00 Y 357430 1000 305 억 100091 N N 0 N 00 N
11 20250404 151109 57 100.00 KOSPI 신저가 리츠 N N N N N 1482 1 2 0.07 71185003 48187 450.05 1475 1483 1473 1925 1037 1481 1477.27 0.33 0 -1760 1486 1483 1481 1478 1476 1482 1477 305 444 1000 1030 1 1 30505307 452 0.00 0.00 09 0.16 0.00 0.00 3098 20240327 -52.16 1473 20250404 0.61 1563 -5.18 20250306 1473 0.61 20250404 2975 -50.18 20240520 1473 0.61 20250404 0.00 Y 357430 1000 305 억 100091 N N 0 N 00 N
12 20250404 141112 57 100.00 KOSPI 신저가 리츠 N N N N N 1475 -6 5 -0.41 57346003 38800 362.38 1475 1483 1473 1925 1037 1481 1477.99 0.33 0 -1804 1486 1483 1481 1478 1476 1482 1477 305 444 1000 1030 1 1 30505307 450 0.00 0.00 09 0.13 0.00 0.00 3098 20240327 -52.39 1473 20250404 0.14 1563 -5.63 20250306 1473 0.14 20250404 2975 -50.42 20240520 1473 0.14 20250404 0.00 Y 357430 1000 305 억 100091 N N 0 N 00 N