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
365550/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
20250407,161105,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4535,-55,5,-1.20,963041980,216636,141.39,4600,4620,4355,5960,3215,4590,4445.44,42.65,0,-13602,4690,4640,4590,4540,4490,4615,4515,2131,1370,1000,3480,5,1,213089000,9664,0.00,0.00,11,0.10,0.00,0.00,5340,20240920,-15.07,4170,20241217,8.75,5050,-10.20,20250307,4270,6.21,20250102,5340,-15.07,20240920,4170,8.75,20241217,0.00,Y,365550,1000,2130 억,,90884843,N,N,39576,N,00,N
20250407,151111,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4450,-140,5,-3.05,903959040,203537,132.84,4600,4620,4355,5960,3215,4590,4441.25,42.65,0,-19310,4690,4640,4590,4540,4490,4615,4515,2131,1370,1000,3480,5,1,213089000,9482,0.00,0.00,11,0.10,0.00,0.00,5340,20240920,-16.67,4170,20241217,6.71,5050,-11.88,20250307,4270,4.22,20250102,5340,-16.67,20240920,4170,6.71,20241217,0.00,Y,365550,1000,2130 억,,90884843,N,N,17370,N,00,N
20250407,141109,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4420,-170,5,-3.70,786151134,177000,115.52,4600,4620,4355,5960,3215,4590,4441.53,42.65,0,-17471,4690,4640,4590,4540,4490,4615,4515,2131,1370,1000,3480,5,1,213089000,9419,0.00,0.00,11,0.08,0.00,0.00,5340,20240920,-17.23,4170,20241217,6.00,5050,-12.48,20250307,4270,3.51,20250102,5340,-17.23,20240920,4170,6.00,20241217,0.00,Y,365550,1000,2130 억,,90884843,N,N,17370,N,00,N
20250407,131107,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4445,-145,5,-3.16,714398494,160781,104.94,4600,4620,4355,5960,3215,4590,4443.30,42.65,0,-18990,4690,4640,4590,4540,4490,4615,4515,2131,1370,1000,3480,5,1,213089000,9472,0.00,0.00,11,0.08,0.00,0.00,5340,20240920,-16.76,4170,20241217,6.59,5050,-11.98,20250307,4270,4.10,20250102,5340,-16.76,20240920,4170,6.59,20241217,0.00,Y,365550,1000,2130 억,,90884843,N,N,17370,N,00,N
20250407,121103,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4475,-115,5,-2.51,584538338,131550,85.86,4600,4620,4355,5960,3215,4590,4443.47,42.65,0,-10466,4690,4640,4590,4540,4490,4615,4515,2131,1370,1000,3480,5,1,213089000,9536,0.00,0.00,11,0.06,0.00,0.00,5340,20240920,-16.20,4170,20241217,7.31,5050,-11.39,20250307,4270,4.80,20250102,5340,-16.20,20240920,4170,7.31,20241217,0.00,Y,365550,1000,2130 억,,90884843,N,N,17370,N,00,N
20250407,111108,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4480,-110,5,-2.40,508836399,114599,74.79,4600,4620,4355,5960,3215,4590,4440.15,42.65,0,-13456,4690,4640,4590,4540,4490,4615,4515,2131,1370,1000,3480,5,1,213089000,9546,0.00,0.00,11,0.05,0.00,0.00,5340,20240920,-16.10,4170,20241217,7.43,5050,-11.29,20250307,4270,4.92,20250102,5340,-16.10,20240920,4170,7.43,20241217,0.00,Y,365550,1000,2130 억,,90884843,N,N,17370,N,00,N
20250407,101108,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4455,-135,5,-2.94,419474358,94593,61.74,4600,4620,4355,5960,3215,4590,4434.52,42.65,0,-8126,4690,4640,4590,4540,4490,4615,4515,2131,1370,1000,3480,5,1,213089000,9493,0.00,0.00,11,0.04,0.00,0.00,5340,20240920,-16.57,4170,20241217,6.83,5050,-11.78,20250307,4270,4.33,20250102,5340,-16.57,20240920,4170,6.83,20241217,0.00,Y,365550,1000,2130 억,,90884843,N,N,17370,N,00,N
20250407,091109,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4415,-175,5,-3.81,91738795,20597,13.44,4600,4620,4355,5960,3215,4590,4453.99,42.65,0,4885,4690,4640,4590,4540,4490,4615,4515,2131,1370,1000,3480,5,1,213089000,9408,0.00,0.00,11,0.01,0.00,0.00,5340,20240920,-17.32,4170,20241217,5.88,5050,-12.57,20250307,4270,3.40,20250102,5340,-17.32,20240920,4170,5.88,20241217,0.00,Y,365550,1000,2130 억,,90884843,N,N,17370,N,00,N
20250404,161104,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4590,5,2,0.11,699173007,153219,106.91,4640,4640,4540,5960,3210,4585,4563.23,42.64,0,3286,4698,4641,4613,4556,4528,4627,4542,2131,1375,1000,3480,5,1,213089000,9781,0.00,0.00,11,0.07,0.00,0.00,5340,20240920,-14.04,4170,20241217,10.07,5050,-9.11,20250307,4270,7.49,20250102,5340,-14.04,20240920,4170,10.07,20241217,0.00,Y,365550,1000,2130 억,,90868141,N,N,17370,N,00,N
20250404,151115,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4570,-15,5,-0.33,487795917,107037,74.69,4640,4640,4540,5960,3210,4585,4557.26,42.64,0,-15346,4698,4641,4613,4556,4528,4627,4542,2131,1375,1000,3480,5,1,213089000,9738,0.00,0.00,11,0.05,0.00,0.00,5340,20240920,-14.42,4170,20241217,9.59,5050,-9.50,20250307,4270,7.03,20250102,5340,-14.42,20240920,4170,9.59,20241217,0.00,Y,365550,1000,2130 억,,90868141,N,N,13740,N,00,N
20250404,141118,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4565,-20,5,-0.44,401168757,88026,61.42,4640,4640,4540,5960,3210,4585,4557.39,42.64,0,-24014,4698,4641,4613,4556,4528,4627,4542,2131,1375,1000,3480,5,1,213089000,9728,0.00,0.00,11,0.04,0.00,0.00,5340,20240920,-14.51,4170,20241217,9.47,5050,-9.60,20250307,4270,6.91,20250102,5340,-14.51,20240920,4170,9.47,20241217,0.00,Y,365550,1000,2130 억,,90868141,N,N,13740,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 161105 55 60.00 KOSPI 리츠 N N N Y 60 N 4535 -55 5 -1.20 963041980 216636 141.39 4600 4620 4355 5960 3215 4590 4445.44 42.65 0 -13602 4690 4640 4590 4540 4490 4615 4515 2131 1370 1000 3480 5 1 213089000 9664 0.00 0.00 11 0.10 0.00 0.00 5340 20240920 -15.07 4170 20241217 8.75 5050 -10.20 20250307 4270 6.21 20250102 5340 -15.07 20240920 4170 8.75 20241217 0.00 Y 365550 1000 2130 억 90884843 N N 39576 N 00 N
3 20250407 151111 55 60.00 KOSPI 리츠 N N N Y 60 N 4450 -140 5 -3.05 903959040 203537 132.84 4600 4620 4355 5960 3215 4590 4441.25 42.65 0 -19310 4690 4640 4590 4540 4490 4615 4515 2131 1370 1000 3480 5 1 213089000 9482 0.00 0.00 11 0.10 0.00 0.00 5340 20240920 -16.67 4170 20241217 6.71 5050 -11.88 20250307 4270 4.22 20250102 5340 -16.67 20240920 4170 6.71 20241217 0.00 Y 365550 1000 2130 억 90884843 N N 17370 N 00 N
4 20250407 141109 55 60.00 KOSPI 리츠 N N N Y 60 N 4420 -170 5 -3.70 786151134 177000 115.52 4600 4620 4355 5960 3215 4590 4441.53 42.65 0 -17471 4690 4640 4590 4540 4490 4615 4515 2131 1370 1000 3480 5 1 213089000 9419 0.00 0.00 11 0.08 0.00 0.00 5340 20240920 -17.23 4170 20241217 6.00 5050 -12.48 20250307 4270 3.51 20250102 5340 -17.23 20240920 4170 6.00 20241217 0.00 Y 365550 1000 2130 억 90884843 N N 17370 N 00 N
5 20250407 131107 55 60.00 KOSPI 리츠 N N N Y 60 N 4445 -145 5 -3.16 714398494 160781 104.94 4600 4620 4355 5960 3215 4590 4443.30 42.65 0 -18990 4690 4640 4590 4540 4490 4615 4515 2131 1370 1000 3480 5 1 213089000 9472 0.00 0.00 11 0.08 0.00 0.00 5340 20240920 -16.76 4170 20241217 6.59 5050 -11.98 20250307 4270 4.10 20250102 5340 -16.76 20240920 4170 6.59 20241217 0.00 Y 365550 1000 2130 억 90884843 N N 17370 N 00 N
6 20250407 121103 55 60.00 KOSPI 리츠 N N N Y 60 N 4475 -115 5 -2.51 584538338 131550 85.86 4600 4620 4355 5960 3215 4590 4443.47 42.65 0 -10466 4690 4640 4590 4540 4490 4615 4515 2131 1370 1000 3480 5 1 213089000 9536 0.00 0.00 11 0.06 0.00 0.00 5340 20240920 -16.20 4170 20241217 7.31 5050 -11.39 20250307 4270 4.80 20250102 5340 -16.20 20240920 4170 7.31 20241217 0.00 Y 365550 1000 2130 억 90884843 N N 17370 N 00 N
7 20250407 111108 55 60.00 KOSPI 리츠 N N N Y 60 N 4480 -110 5 -2.40 508836399 114599 74.79 4600 4620 4355 5960 3215 4590 4440.15 42.65 0 -13456 4690 4640 4590 4540 4490 4615 4515 2131 1370 1000 3480 5 1 213089000 9546 0.00 0.00 11 0.05 0.00 0.00 5340 20240920 -16.10 4170 20241217 7.43 5050 -11.29 20250307 4270 4.92 20250102 5340 -16.10 20240920 4170 7.43 20241217 0.00 Y 365550 1000 2130 억 90884843 N N 17370 N 00 N
8 20250407 101108 55 60.00 KOSPI 리츠 N N N Y 60 N 4455 -135 5 -2.94 419474358 94593 61.74 4600 4620 4355 5960 3215 4590 4434.52 42.65 0 -8126 4690 4640 4590 4540 4490 4615 4515 2131 1370 1000 3480 5 1 213089000 9493 0.00 0.00 11 0.04 0.00 0.00 5340 20240920 -16.57 4170 20241217 6.83 5050 -11.78 20250307 4270 4.33 20250102 5340 -16.57 20240920 4170 6.83 20241217 0.00 Y 365550 1000 2130 억 90884843 N N 17370 N 00 N
9 20250407 091109 55 60.00 KOSPI 리츠 N N N Y 60 N 4415 -175 5 -3.81 91738795 20597 13.44 4600 4620 4355 5960 3215 4590 4453.99 42.65 0 4885 4690 4640 4590 4540 4490 4615 4515 2131 1370 1000 3480 5 1 213089000 9408 0.00 0.00 11 0.01 0.00 0.00 5340 20240920 -17.32 4170 20241217 5.88 5050 -12.57 20250307 4270 3.40 20250102 5340 -17.32 20240920 4170 5.88 20241217 0.00 Y 365550 1000 2130 억 90884843 N N 17370 N 00 N
10 20250404 161104 55 60.00 KOSPI 리츠 N N N Y 60 N 4590 5 2 0.11 699173007 153219 106.91 4640 4640 4540 5960 3210 4585 4563.23 42.64 0 3286 4698 4641 4613 4556 4528 4627 4542 2131 1375 1000 3480 5 1 213089000 9781 0.00 0.00 11 0.07 0.00 0.00 5340 20240920 -14.04 4170 20241217 10.07 5050 -9.11 20250307 4270 7.49 20250102 5340 -14.04 20240920 4170 10.07 20241217 0.00 Y 365550 1000 2130 억 90868141 N N 17370 N 00 N
11 20250404 151115 55 60.00 KOSPI 리츠 N N N Y 60 N 4570 -15 5 -0.33 487795917 107037 74.69 4640 4640 4540 5960 3210 4585 4557.26 42.64 0 -15346 4698 4641 4613 4556 4528 4627 4542 2131 1375 1000 3480 5 1 213089000 9738 0.00 0.00 11 0.05 0.00 0.00 5340 20240920 -14.42 4170 20241217 9.59 5050 -9.50 20250307 4270 7.03 20250102 5340 -14.42 20240920 4170 9.59 20241217 0.00 Y 365550 1000 2130 억 90868141 N N 13740 N 00 N
12 20250404 141118 55 60.00 KOSPI 리츠 N N N Y 60 N 4565 -20 5 -0.44 401168757 88026 61.42 4640 4640 4540 5960 3210 4585 4557.39 42.64 0 -24014 4698 4641 4613 4556 4528 4627 4542 2131 1375 1000 3480 5 1 213089000 9728 0.00 0.00 11 0.04 0.00 0.00 5340 20240920 -14.51 4170 20241217 9.47 5050 -9.60 20250307 4270 6.91 20250102 5340 -14.51 20240920 4170 9.47 20241217 0.00 Y 365550 1000 2130 억 90868141 N N 13740 N 00 N