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
404990/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
20250407,161128,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3185,-90,5,-2.75,282923998,89492,336.59,3375,3375,3040,4255,2295,3275,3161.44,0.79,0,16063,3381,3327,3296,3242,3211,3312,3227,560,980,1000,2420,5,1,55955884,1782,0.00,0.00,12,0.16,0.00,0.00,4500,20240613,-29.22,2970,20250313,7.24,3555,-10.41,20250102,2970,7.24,20250313,4500,-29.22,20240613,2970,7.24,20250313,0.00,Y,404990,1000,559 억,,441013,N,N,6885,N,00,N
20250407,151135,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3220,-55,5,-1.68,275258728,87103,327.60,3375,3375,3040,4255,2295,3275,3160.15,0.79,0,16685,3381,3327,3296,3242,3211,3312,3227,560,980,1000,2420,5,1,55955884,1802,0.00,0.00,12,0.16,0.00,0.00,4500,20240613,-28.44,2970,20250313,8.42,3555,-9.42,20250102,2970,8.42,20250313,4500,-28.44,20240613,2970,8.42,20250313,0.00,Y,404990,1000,559 억,,441013,N,N,2208,N,00,N
20250407,141132,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3190,-85,5,-2.60,219029593,69576,261.68,3375,3375,3040,4255,2295,3275,3148.06,0.79,0,18242,3381,3327,3296,3242,3211,3312,3227,560,980,1000,2420,5,1,55955884,1785,0.00,0.00,12,0.12,0.00,0.00,4500,20240613,-29.11,2970,20250313,7.41,3555,-10.27,20250102,2970,7.41,20250313,4500,-29.11,20240613,2970,7.41,20250313,0.00,Y,404990,1000,559 억,,441013,N,N,2208,N,00,N
20250407,131131,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3160,-115,5,-3.51,205895993,65436,246.11,3375,3375,3040,4255,2295,3275,3146.52,0.79,0,18001,3381,3327,3296,3242,3211,3312,3227,560,980,1000,2420,5,1,55955884,1768,0.00,0.00,12,0.12,0.00,0.00,4500,20240613,-29.78,2970,20250313,6.40,3555,-11.11,20250102,2970,6.40,20250313,4500,-29.78,20240613,2970,6.40,20250313,0.00,Y,404990,1000,559 억,,441013,N,N,2208,N,00,N
20250407,121127,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3170,-105,5,-3.21,194752970,61916,232.87,3375,3375,3040,4255,2295,3275,3145.44,0.79,0,20602,3381,3327,3296,3242,3211,3312,3227,560,980,1000,2420,5,1,55955884,1774,0.00,0.00,12,0.11,0.00,0.00,4500,20240613,-29.56,2970,20250313,6.73,3555,-10.83,20250102,2970,6.73,20250313,4500,-29.56,20240613,2970,6.73,20250313,0.00,Y,404990,1000,559 억,,441013,N,N,2208,N,00,N
20250407,111131,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3175,-100,5,-3.05,169213330,53839,202.49,3375,3375,3040,4255,2295,3275,3142.95,0.79,0,22098,3381,3327,3296,3242,3211,3312,3227,560,980,1000,2420,5,1,55955884,1777,0.00,0.00,12,0.10,0.00,0.00,4500,20240613,-29.44,2970,20250313,6.90,3555,-10.69,20250102,2970,6.90,20250313,4500,-29.44,20240613,2970,6.90,20250313,0.00,Y,404990,1000,559 억,,441013,N,N,2208,N,00,N
20250407,101131,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3145,-130,5,-3.97,103914935,32914,123.79,3375,3375,3060,4255,2295,3275,3157.17,0.79,0,14507,3381,3327,3296,3242,3211,3312,3227,560,980,1000,2420,5,1,55955884,1760,0.00,0.00,12,0.06,0.00,0.00,4500,20240613,-30.11,2970,20250313,5.89,3555,-11.53,20250102,2970,5.89,20250313,4500,-30.11,20240613,2970,5.89,20250313,0.00,Y,404990,1000,559 억,,441013,N,N,2208,N,00,N
20250407,091132,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3170,-105,5,-3.21,11737830,3650,13.73,3375,3375,3160,4255,2295,3275,3215.84,0.79,0,1168,3381,3327,3296,3242,3211,3312,3227,560,980,1000,2420,5,1,55955884,1774,0.00,0.00,12,0.01,0.00,0.00,4500,20240613,-29.56,2970,20250313,6.73,3555,-10.83,20250102,2970,6.73,20250313,4500,-29.56,20240613,2970,6.73,20250313,0.00,Y,404990,1000,559 억,,441013,N,N,2208,N,00,N
20250404,161127,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3275,-45,5,-1.36,87549495,26588,60.69,3315,3350,3265,4315,2325,3320,3292.82,0.80,0,-6684,3420,3370,3335,3285,3250,3352,3267,560,995,1000,2450,5,1,55955884,1833,0.00,0.00,12,0.05,0.00,0.00,4500,20240613,-27.22,2970,20250313,10.27,3555,-7.88,20250102,2970,10.27,20250313,4500,-27.22,20240613,2970,10.27,20250313,0.00,Y,404990,1000,559 억,,446496,N,N,2206,N,00,N
20250404,151139,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3320,0,3,0.00,84417505,25641,58.53,3315,3330,3265,4315,2325,3320,3292.29,0.80,0,-6181,3420,3370,3335,3285,3250,3352,3267,560,995,1000,2450,5,1,55955884,1858,0.00,0.00,12,0.05,0.00,0.00,4500,20240613,-26.22,2970,20250313,11.78,3555,-6.61,20250102,2970,11.78,20250313,4500,-26.22,20240613,2970,11.78,20250313,0.00,Y,404990,1000,559 억,,446496,N,N,1590,N,00,N
20250404,141141,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3280,-40,5,-1.20,61984570,18880,43.10,3315,3315,3265,4315,2325,3320,3283.08,0.80,0,-1566,3420,3370,3335,3285,3250,3352,3267,560,995,1000,2450,5,1,55955884,1835,0.00,0.00,12,0.03,0.00,0.00,4500,20240613,-27.11,2970,20250313,10.44,3555,-7.74,20250102,2970,10.44,20250313,4500,-27.11,20240613,2970,10.44,20250313,0.00,Y,404990,1000,559 억,,446496,N,N,1590,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 161128 57 100.00 KOSPI 리츠 N N N N N 3185 -90 5 -2.75 282923998 89492 336.59 3375 3375 3040 4255 2295 3275 3161.44 0.79 0 16063 3381 3327 3296 3242 3211 3312 3227 560 980 1000 2420 5 1 55955884 1782 0.00 0.00 12 0.16 0.00 0.00 4500 20240613 -29.22 2970 20250313 7.24 3555 -10.41 20250102 2970 7.24 20250313 4500 -29.22 20240613 2970 7.24 20250313 0.00 Y 404990 1000 559 억 441013 N N 6885 N 00 N
3 20250407 151135 57 100.00 KOSPI 리츠 N N N N N 3220 -55 5 -1.68 275258728 87103 327.60 3375 3375 3040 4255 2295 3275 3160.15 0.79 0 16685 3381 3327 3296 3242 3211 3312 3227 560 980 1000 2420 5 1 55955884 1802 0.00 0.00 12 0.16 0.00 0.00 4500 20240613 -28.44 2970 20250313 8.42 3555 -9.42 20250102 2970 8.42 20250313 4500 -28.44 20240613 2970 8.42 20250313 0.00 Y 404990 1000 559 억 441013 N N 2208 N 00 N
4 20250407 141132 57 100.00 KOSPI 리츠 N N N N N 3190 -85 5 -2.60 219029593 69576 261.68 3375 3375 3040 4255 2295 3275 3148.06 0.79 0 18242 3381 3327 3296 3242 3211 3312 3227 560 980 1000 2420 5 1 55955884 1785 0.00 0.00 12 0.12 0.00 0.00 4500 20240613 -29.11 2970 20250313 7.41 3555 -10.27 20250102 2970 7.41 20250313 4500 -29.11 20240613 2970 7.41 20250313 0.00 Y 404990 1000 559 억 441013 N N 2208 N 00 N
5 20250407 131131 57 100.00 KOSPI 리츠 N N N N N 3160 -115 5 -3.51 205895993 65436 246.11 3375 3375 3040 4255 2295 3275 3146.52 0.79 0 18001 3381 3327 3296 3242 3211 3312 3227 560 980 1000 2420 5 1 55955884 1768 0.00 0.00 12 0.12 0.00 0.00 4500 20240613 -29.78 2970 20250313 6.40 3555 -11.11 20250102 2970 6.40 20250313 4500 -29.78 20240613 2970 6.40 20250313 0.00 Y 404990 1000 559 억 441013 N N 2208 N 00 N
6 20250407 121127 57 100.00 KOSPI 리츠 N N N N N 3170 -105 5 -3.21 194752970 61916 232.87 3375 3375 3040 4255 2295 3275 3145.44 0.79 0 20602 3381 3327 3296 3242 3211 3312 3227 560 980 1000 2420 5 1 55955884 1774 0.00 0.00 12 0.11 0.00 0.00 4500 20240613 -29.56 2970 20250313 6.73 3555 -10.83 20250102 2970 6.73 20250313 4500 -29.56 20240613 2970 6.73 20250313 0.00 Y 404990 1000 559 억 441013 N N 2208 N 00 N
7 20250407 111131 57 100.00 KOSPI 리츠 N N N N N 3175 -100 5 -3.05 169213330 53839 202.49 3375 3375 3040 4255 2295 3275 3142.95 0.79 0 22098 3381 3327 3296 3242 3211 3312 3227 560 980 1000 2420 5 1 55955884 1777 0.00 0.00 12 0.10 0.00 0.00 4500 20240613 -29.44 2970 20250313 6.90 3555 -10.69 20250102 2970 6.90 20250313 4500 -29.44 20240613 2970 6.90 20250313 0.00 Y 404990 1000 559 억 441013 N N 2208 N 00 N
8 20250407 101131 57 100.00 KOSPI 리츠 N N N N N 3145 -130 5 -3.97 103914935 32914 123.79 3375 3375 3060 4255 2295 3275 3157.17 0.79 0 14507 3381 3327 3296 3242 3211 3312 3227 560 980 1000 2420 5 1 55955884 1760 0.00 0.00 12 0.06 0.00 0.00 4500 20240613 -30.11 2970 20250313 5.89 3555 -11.53 20250102 2970 5.89 20250313 4500 -30.11 20240613 2970 5.89 20250313 0.00 Y 404990 1000 559 억 441013 N N 2208 N 00 N
9 20250407 091132 57 100.00 KOSPI 리츠 N N N N N 3170 -105 5 -3.21 11737830 3650 13.73 3375 3375 3160 4255 2295 3275 3215.84 0.79 0 1168 3381 3327 3296 3242 3211 3312 3227 560 980 1000 2420 5 1 55955884 1774 0.00 0.00 12 0.01 0.00 0.00 4500 20240613 -29.56 2970 20250313 6.73 3555 -10.83 20250102 2970 6.73 20250313 4500 -29.56 20240613 2970 6.73 20250313 0.00 Y 404990 1000 559 억 441013 N N 2208 N 00 N
10 20250404 161127 57 100.00 KOSPI 리츠 N N N N N 3275 -45 5 -1.36 87549495 26588 60.69 3315 3350 3265 4315 2325 3320 3292.82 0.80 0 -6684 3420 3370 3335 3285 3250 3352 3267 560 995 1000 2450 5 1 55955884 1833 0.00 0.00 12 0.05 0.00 0.00 4500 20240613 -27.22 2970 20250313 10.27 3555 -7.88 20250102 2970 10.27 20250313 4500 -27.22 20240613 2970 10.27 20250313 0.00 Y 404990 1000 559 억 446496 N N 2206 N 00 N
11 20250404 151139 57 100.00 KOSPI 리츠 N N N N N 3320 0 3 0.00 84417505 25641 58.53 3315 3330 3265 4315 2325 3320 3292.29 0.80 0 -6181 3420 3370 3335 3285 3250 3352 3267 560 995 1000 2450 5 1 55955884 1858 0.00 0.00 12 0.05 0.00 0.00 4500 20240613 -26.22 2970 20250313 11.78 3555 -6.61 20250102 2970 11.78 20250313 4500 -26.22 20240613 2970 11.78 20250313 0.00 Y 404990 1000 559 억 446496 N N 1590 N 00 N
12 20250404 141141 57 100.00 KOSPI 리츠 N N N N N 3280 -40 5 -1.20 61984570 18880 43.10 3315 3315 3265 4315 2325 3320 3283.08 0.80 0 -1566 3420 3370 3335 3285 3250 3352 3267 560 995 1000 2450 5 1 55955884 1835 0.00 0.00 12 0.03 0.00 0.00 4500 20240613 -27.11 2970 20250313 10.44 3555 -7.74 20250102 2970 10.44 20250313 4500 -27.11 20240613 2970 10.44 20250313 0.00 Y 404990 1000 559 억 446496 N N 1590 N 00 N