ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
330590/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
20250417,161115,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3565,25,2,0.71,578862724,163080,103.54,3560,3565,3460,4600,2480,3540,3549.55,7.78,0,41833,3580,3560,3535,3515,3490,3570,3525,1445,1060,500,2760,5,1,288968884,10302,0.00,0.00,12,0.06,0.00,0.00,4043,20240816,-11.82,2880,20241209,23.78,3640,-2.06,20250307,3015,18.24,20250203,4055,-12.08,20240816,2880,23.78,20241209,0.00,Y,330590,500,1444 억,,22473656,N,N,3802,N,00,N
20250417,151127,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3560,20,2,0.56,528615648,148981,94.59,3560,3565,3460,4600,2480,3540,3548.21,7.78,0,38488,3580,3560,3535,3515,3490,3570,3525,1445,1060,500,2760,5,1,288968884,10287,0.00,0.00,12,0.05,0.00,0.00,4043,20240816,-11.95,2880,20241209,23.61,3640,-2.20,20250307,3015,18.08,20250203,4055,-12.21,20240816,2880,23.61,20241209,0.00,Y,330590,500,1444 억,,22473656,N,N,3983,N,00,N
20250417,141128,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3555,15,2,0.42,442240138,124679,79.16,3560,3565,3460,4600,2480,3540,3547.03,7.78,0,38807,3580,3560,3535,3515,3490,3570,3525,1445,1060,500,2760,5,1,288968884,10273,0.00,0.00,12,0.04,0.00,0.00,4043,20240816,-12.07,2880,20241209,23.44,3640,-2.34,20250307,3015,17.91,20250203,4055,-12.33,20240816,2880,23.44,20241209,0.00,Y,330590,500,1444 억,,22473656,N,N,3983,N,00,N
20250417,131126,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3555,15,2,0.42,348660428,98366,62.45,3560,3565,3460,4600,2480,3540,3544.52,7.78,0,33817,3580,3560,3535,3515,3490,3570,3525,1445,1060,500,2760,5,1,288968884,10273,0.00,0.00,12,0.03,0.00,0.00,4043,20240816,-12.07,2880,20241209,23.44,3640,-2.34,20250307,3015,17.91,20250203,4055,-12.33,20240816,2880,23.44,20241209,0.00,Y,330590,500,1444 억,,22473656,N,N,3983,N,00,N
20250417,121126,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3560,20,2,0.56,289392971,81717,51.88,3560,3560,3460,4600,2480,3540,3541.40,7.78,0,25818,3580,3560,3535,3515,3490,3570,3525,1445,1060,500,2760,5,1,288968884,10287,0.00,0.00,12,0.03,0.00,0.00,4043,20240816,-11.95,2880,20241209,23.61,3640,-2.20,20250307,3015,18.08,20250203,4055,-12.21,20240816,2880,23.61,20241209,0.00,Y,330590,500,1444 억,,22473656,N,N,3983,N,00,N
20250417,111124,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3555,15,2,0.42,223951201,63313,40.20,3560,3560,3460,4600,2480,3540,3537.21,7.78,0,17373,3580,3560,3535,3515,3490,3570,3525,1445,1060,500,2760,5,1,288968884,10273,0.00,0.00,12,0.02,0.00,0.00,4043,20240816,-12.07,2880,20241209,23.44,3640,-2.34,20250307,3015,17.91,20250203,4055,-12.33,20240816,2880,23.44,20241209,0.00,Y,330590,500,1444 억,,22473656,N,N,3983,N,00,N
20250417,101125,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3535,-5,5,-0.14,69535231,19650,12.48,3560,3560,3520,4600,2480,3540,3538.69,7.78,0,-3755,3580,3560,3535,3515,3490,3570,3525,1445,1060,500,2760,5,1,288968884,10215,0.00,0.00,12,0.01,0.00,0.00,4043,20240816,-12.56,2880,20241209,22.74,3640,-2.88,20250307,3015,17.25,20250203,4055,-12.82,20240816,2880,22.74,20241209,0.00,Y,330590,500,1444 억,,22473656,N,N,3983,N,00,N
20250417,091130,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3550,10,2,0.28,7346775,2066,1.31,3560,3560,3540,4600,2480,3540,3556.04,7.78,0,410,3580,3560,3535,3515,3490,3570,3525,1445,1060,500,2760,5,1,288968884,10258,0.00,0.00,12,0.00,0.00,0.00,4043,20240816,-12.19,2880,20241209,23.26,3640,-2.47,20250307,3015,17.74,20250203,4055,-12.45,20240816,2880,23.26,20241209,0.00,Y,330590,500,1444 억,,22473656,N,N,3983,N,00,N
20250416,161112,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3540,15,2,0.43,556746406,157507,37.47,3525,3555,3510,4580,2470,3525,3534.74,7.78,0,5191,3575,3550,3510,3485,3445,3562,3497,1445,1055,500,2740,5,1,288968884,10229,0.00,0.00,12,0.05,0.00,0.00,4043,20240816,-12.44,2880,20241209,22.92,3640,-2.75,20250307,3015,17.41,20250203,4055,-12.70,20240816,2880,22.92,20241209,0.00,Y,330590,500,1444 억,,22472710,N,N,3983,N,00,N
20250416,151125,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3535,10,2,0.28,525588221,148701,35.38,3525,3555,3510,4580,2470,3525,3534.53,7.78,0,4889,3575,3550,3510,3485,3445,3562,3497,1445,1055,500,2740,5,1,288968884,10215,0.00,0.00,12,0.05,0.00,0.00,4043,20240816,-12.56,2880,20241209,22.74,3640,-2.88,20250307,3015,17.25,20250203,4055,-12.82,20240816,2880,22.74,20241209,0.00,Y,330590,500,1444 억,,22472710,N,N,4183,N,00,N
20250416,141123,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3537,12,2,0.34,381379681,107888,25.67,3525,3555,3510,4580,2470,3525,3534.96,7.78,0,12333,3575,3550,3510,3485,3445,3562,3497,1445,1055,500,2740,5,1,288968884,10221,0.00,0.00,12,0.04,0.00,0.00,4043,20240816,-12.52,2880,20241209,22.81,3640,-2.83,20250307,3015,17.31,20250203,4055,-12.77,20240816,2880,22.81,20241209,0.00,Y,330590,500,1444 억,,22472710,N,N,4183,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 20250417 161115 55 60.00 KOSPI 리츠 N N N Y 60 N 3565 25 2 0.71 578862724 163080 103.54 3560 3565 3460 4600 2480 3540 3549.55 7.78 0 41833 3580 3560 3535 3515 3490 3570 3525 1445 1060 500 2760 5 1 288968884 10302 0.00 0.00 12 0.06 0.00 0.00 4043 20240816 -11.82 2880 20241209 23.78 3640 -2.06 20250307 3015 18.24 20250203 4055 -12.08 20240816 2880 23.78 20241209 0.00 Y 330590 500 1444 억 22473656 N N 3802 N 00 N
3 20250417 151127 55 60.00 KOSPI 리츠 N N N Y 60 N 3560 20 2 0.56 528615648 148981 94.59 3560 3565 3460 4600 2480 3540 3548.21 7.78 0 38488 3580 3560 3535 3515 3490 3570 3525 1445 1060 500 2760 5 1 288968884 10287 0.00 0.00 12 0.05 0.00 0.00 4043 20240816 -11.95 2880 20241209 23.61 3640 -2.20 20250307 3015 18.08 20250203 4055 -12.21 20240816 2880 23.61 20241209 0.00 Y 330590 500 1444 억 22473656 N N 3983 N 00 N
4 20250417 141128 55 60.00 KOSPI 리츠 N N N Y 60 N 3555 15 2 0.42 442240138 124679 79.16 3560 3565 3460 4600 2480 3540 3547.03 7.78 0 38807 3580 3560 3535 3515 3490 3570 3525 1445 1060 500 2760 5 1 288968884 10273 0.00 0.00 12 0.04 0.00 0.00 4043 20240816 -12.07 2880 20241209 23.44 3640 -2.34 20250307 3015 17.91 20250203 4055 -12.33 20240816 2880 23.44 20241209 0.00 Y 330590 500 1444 억 22473656 N N 3983 N 00 N
5 20250417 131126 55 60.00 KOSPI 리츠 N N N Y 60 N 3555 15 2 0.42 348660428 98366 62.45 3560 3565 3460 4600 2480 3540 3544.52 7.78 0 33817 3580 3560 3535 3515 3490 3570 3525 1445 1060 500 2760 5 1 288968884 10273 0.00 0.00 12 0.03 0.00 0.00 4043 20240816 -12.07 2880 20241209 23.44 3640 -2.34 20250307 3015 17.91 20250203 4055 -12.33 20240816 2880 23.44 20241209 0.00 Y 330590 500 1444 억 22473656 N N 3983 N 00 N
6 20250417 121126 55 60.00 KOSPI 리츠 N N N Y 60 N 3560 20 2 0.56 289392971 81717 51.88 3560 3560 3460 4600 2480 3540 3541.40 7.78 0 25818 3580 3560 3535 3515 3490 3570 3525 1445 1060 500 2760 5 1 288968884 10287 0.00 0.00 12 0.03 0.00 0.00 4043 20240816 -11.95 2880 20241209 23.61 3640 -2.20 20250307 3015 18.08 20250203 4055 -12.21 20240816 2880 23.61 20241209 0.00 Y 330590 500 1444 억 22473656 N N 3983 N 00 N
7 20250417 111124 55 60.00 KOSPI 리츠 N N N Y 60 N 3555 15 2 0.42 223951201 63313 40.20 3560 3560 3460 4600 2480 3540 3537.21 7.78 0 17373 3580 3560 3535 3515 3490 3570 3525 1445 1060 500 2760 5 1 288968884 10273 0.00 0.00 12 0.02 0.00 0.00 4043 20240816 -12.07 2880 20241209 23.44 3640 -2.34 20250307 3015 17.91 20250203 4055 -12.33 20240816 2880 23.44 20241209 0.00 Y 330590 500 1444 억 22473656 N N 3983 N 00 N
8 20250417 101125 55 60.00 KOSPI 리츠 N N N Y 60 N 3535 -5 5 -0.14 69535231 19650 12.48 3560 3560 3520 4600 2480 3540 3538.69 7.78 0 -3755 3580 3560 3535 3515 3490 3570 3525 1445 1060 500 2760 5 1 288968884 10215 0.00 0.00 12 0.01 0.00 0.00 4043 20240816 -12.56 2880 20241209 22.74 3640 -2.88 20250307 3015 17.25 20250203 4055 -12.82 20240816 2880 22.74 20241209 0.00 Y 330590 500 1444 억 22473656 N N 3983 N 00 N
9 20250417 091130 55 60.00 KOSPI 리츠 N N N Y 60 N 3550 10 2 0.28 7346775 2066 1.31 3560 3560 3540 4600 2480 3540 3556.04 7.78 0 410 3580 3560 3535 3515 3490 3570 3525 1445 1060 500 2760 5 1 288968884 10258 0.00 0.00 12 0.00 0.00 0.00 4043 20240816 -12.19 2880 20241209 23.26 3640 -2.47 20250307 3015 17.74 20250203 4055 -12.45 20240816 2880 23.26 20241209 0.00 Y 330590 500 1444 억 22473656 N N 3983 N 00 N
10 20250416 161112 55 60.00 KOSPI 리츠 N N N Y 60 N 3540 15 2 0.43 556746406 157507 37.47 3525 3555 3510 4580 2470 3525 3534.74 7.78 0 5191 3575 3550 3510 3485 3445 3562 3497 1445 1055 500 2740 5 1 288968884 10229 0.00 0.00 12 0.05 0.00 0.00 4043 20240816 -12.44 2880 20241209 22.92 3640 -2.75 20250307 3015 17.41 20250203 4055 -12.70 20240816 2880 22.92 20241209 0.00 Y 330590 500 1444 억 22472710 N N 3983 N 00 N
11 20250416 151125 55 60.00 KOSPI 리츠 N N N Y 60 N 3535 10 2 0.28 525588221 148701 35.38 3525 3555 3510 4580 2470 3525 3534.53 7.78 0 4889 3575 3550 3510 3485 3445 3562 3497 1445 1055 500 2740 5 1 288968884 10215 0.00 0.00 12 0.05 0.00 0.00 4043 20240816 -12.56 2880 20241209 22.74 3640 -2.88 20250307 3015 17.25 20250203 4055 -12.82 20240816 2880 22.74 20241209 0.00 Y 330590 500 1444 억 22472710 N N 4183 N 00 N
12 20250416 141123 55 60.00 KOSPI 리츠 N N N Y 60 N 3537 12 2 0.34 381379681 107888 25.67 3525 3555 3510 4580 2470 3525 3534.96 7.78 0 12333 3575 3550 3510 3485 3445 3562 3497 1445 1055 500 2740 5 1 288968884 10221 0.00 0.00 12 0.04 0.00 0.00 4043 20240816 -12.52 2880 20241209 22.81 3640 -2.83 20250307 3015 17.31 20250203 4055 -12.77 20240816 2880 22.81 20241209 0.00 Y 330590 500 1444 억 22472710 N N 4183 N 00 N