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
432320/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
20250417,161221,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3845,10,2,0.26,107972008,28136,147.37,3835,3850,3815,4985,2685,3835,3837.50,0.30,0,-3582,3875,3855,3815,3795,3755,3865,3805,507,1150,500,2830,5,1,101414285,3899,0.00,0.00,07,0.03,0.00,0.00,4580,20240719,-16.05,3085,20250213,24.64,4005,-4.00,20250106,3085,24.64,20250213,4580,-16.05,20240719,3085,24.64,20250213,0.00,Y,432320,500,507 억,,303398,N,N,2872,N,00,N
20250417,151234,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3835,0,3,0.00,97714843,25467,133.39,3835,3850,3815,4985,2685,3835,3836.92,0.30,0,-3602,3875,3855,3815,3795,3755,3865,3805,507,1150,500,2830,5,1,101414285,3889,0.00,0.00,07,0.03,0.00,0.00,4580,20240719,-16.27,3085,20250213,24.31,4005,-4.24,20250106,3085,24.31,20250213,4580,-16.27,20240719,3085,24.31,20250213,0.00,Y,432320,500,507 억,,303398,N,N,236,N,00,N
20250417,141236,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3835,0,3,0.00,87007453,22675,118.77,3835,3850,3815,4985,2685,3835,3837.15,0.30,0,-3602,3875,3855,3815,3795,3755,3865,3805,507,1150,500,2830,5,1,101414285,3889,0.00,0.00,07,0.02,0.00,0.00,4580,20240719,-16.27,3085,20250213,24.31,4005,-4.24,20250106,3085,24.31,20250213,4580,-16.27,20240719,3085,24.31,20250213,0.00,Y,432320,500,507 억,,303398,N,N,236,N,00,N
20250417,131234,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3840,5,2,0.13,66291319,17273,90.47,3835,3850,3815,4985,2685,3835,3837.86,0.30,0,-2242,3875,3855,3815,3795,3755,3865,3805,507,1150,500,2830,5,1,101414285,3894,0.00,0.00,07,0.02,0.00,0.00,4580,20240719,-16.16,3085,20250213,24.47,4005,-4.12,20250106,3085,24.47,20250213,4580,-16.16,20240719,3085,24.47,20250213,0.00,Y,432320,500,507 억,,303398,N,N,236,N,00,N
20250417,121233,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3835,0,3,0.00,58333884,15198,79.60,3835,3850,3815,4985,2685,3835,3838.26,0.30,0,-2101,3875,3855,3815,3795,3755,3865,3805,507,1150,500,2830,5,1,101414285,3889,0.00,0.00,07,0.01,0.00,0.00,4580,20240719,-16.27,3085,20250213,24.31,4005,-4.24,20250106,3085,24.31,20250213,4580,-16.27,20240719,3085,24.31,20250213,0.00,Y,432320,500,507 억,,303398,N,N,236,N,00,N
20250417,111231,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3840,5,2,0.13,47248064,12310,64.48,3835,3850,3815,4985,2685,3835,3838.19,0.30,0,-2101,3875,3855,3815,3795,3755,3865,3805,507,1150,500,2830,5,1,101414285,3894,0.00,0.00,07,0.01,0.00,0.00,4580,20240719,-16.16,3085,20250213,24.47,4005,-4.12,20250106,3085,24.47,20250213,4580,-16.16,20240719,3085,24.47,20250213,0.00,Y,432320,500,507 억,,303398,N,N,236,N,00,N
20250417,101233,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3835,0,3,0.00,15978264,4171,21.85,3835,3840,3815,4985,2685,3835,3830.80,0.30,0,-751,3875,3855,3815,3795,3755,3865,3805,507,1150,500,2830,5,1,101414285,3889,0.00,0.00,07,0.00,0.00,0.00,4580,20240719,-16.27,3085,20250213,24.31,4005,-4.24,20250106,3085,24.31,20250213,4580,-16.27,20240719,3085,24.31,20250213,0.00,Y,432320,500,507 억,,303398,N,N,236,N,00,N
20250417,091238,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3830,-5,5,-0.13,4175830,1091,5.71,3835,3835,3825,4985,2685,3835,3827.53,0.30,0,-684,3875,3855,3815,3795,3755,3865,3805,507,1150,500,2830,5,1,101414285,3884,0.00,0.00,07,0.00,0.00,0.00,4580,20240719,-16.38,3085,20250213,24.15,4005,-4.37,20250106,3085,24.15,20250213,4580,-16.38,20240719,3085,24.15,20250213,0.00,Y,432320,500,507 억,,303398,N,N,236,N,00,N
20250416,161218,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3835,40,2,1.05,72770540,19092,37.78,3795,3835,3775,4930,2660,3795,3811.57,0.30,0,-1558,3885,3840,3795,3750,3705,3862,3772,507,1135,500,2800,5,1,101414285,3889,0.00,0.00,07,0.02,0.00,0.00,4580,20240719,-16.27,3085,20250213,24.31,4005,-4.24,20250106,3085,24.31,20250213,4580,-16.27,20240719,3085,24.31,20250213,0.00,Y,432320,500,507 억,,305155,N,N,236,N,00,N
20250416,151233,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3785,-10,5,-0.26,31572475,8330,16.48,3795,3795,3775,4930,2660,3795,3790.21,0.30,0,-1164,3885,3840,3795,3750,3705,3862,3772,507,1135,500,2800,5,1,101414285,3839,0.00,0.00,07,0.01,0.00,0.00,4580,20240719,-17.36,3085,20250213,22.69,4005,-5.49,20250106,3085,22.69,20250213,4580,-17.36,20240719,3085,22.69,20250213,0.00,Y,432320,500,507 억,,305155,N,N,4003,N,00,N
20250416,141231,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3790,-5,5,-0.13,26216465,6916,13.68,3795,3795,3775,4930,2660,3795,3790.70,0.30,0,-1151,3885,3840,3795,3750,3705,3862,3772,507,1135,500,2800,5,1,101414285,3844,0.00,0.00,07,0.01,0.00,0.00,4580,20240719,-17.25,3085,20250213,22.85,4005,-5.37,20250106,3085,22.85,20250213,4580,-17.25,20240719,3085,22.85,20250213,0.00,Y,432320,500,507 억,,305155,N,N,4003,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 161221 55 60.00 KOSPI 리츠 N N N Y 60 N 3845 10 2 0.26 107972008 28136 147.37 3835 3850 3815 4985 2685 3835 3837.50 0.30 0 -3582 3875 3855 3815 3795 3755 3865 3805 507 1150 500 2830 5 1 101414285 3899 0.00 0.00 07 0.03 0.00 0.00 4580 20240719 -16.05 3085 20250213 24.64 4005 -4.00 20250106 3085 24.64 20250213 4580 -16.05 20240719 3085 24.64 20250213 0.00 Y 432320 500 507 억 303398 N N 2872 N 00 N
3 20250417 151234 55 60.00 KOSPI 리츠 N N N Y 60 N 3835 0 3 0.00 97714843 25467 133.39 3835 3850 3815 4985 2685 3835 3836.92 0.30 0 -3602 3875 3855 3815 3795 3755 3865 3805 507 1150 500 2830 5 1 101414285 3889 0.00 0.00 07 0.03 0.00 0.00 4580 20240719 -16.27 3085 20250213 24.31 4005 -4.24 20250106 3085 24.31 20250213 4580 -16.27 20240719 3085 24.31 20250213 0.00 Y 432320 500 507 억 303398 N N 236 N 00 N
4 20250417 141236 55 60.00 KOSPI 리츠 N N N Y 60 N 3835 0 3 0.00 87007453 22675 118.77 3835 3850 3815 4985 2685 3835 3837.15 0.30 0 -3602 3875 3855 3815 3795 3755 3865 3805 507 1150 500 2830 5 1 101414285 3889 0.00 0.00 07 0.02 0.00 0.00 4580 20240719 -16.27 3085 20250213 24.31 4005 -4.24 20250106 3085 24.31 20250213 4580 -16.27 20240719 3085 24.31 20250213 0.00 Y 432320 500 507 억 303398 N N 236 N 00 N
5 20250417 131234 55 60.00 KOSPI 리츠 N N N Y 60 N 3840 5 2 0.13 66291319 17273 90.47 3835 3850 3815 4985 2685 3835 3837.86 0.30 0 -2242 3875 3855 3815 3795 3755 3865 3805 507 1150 500 2830 5 1 101414285 3894 0.00 0.00 07 0.02 0.00 0.00 4580 20240719 -16.16 3085 20250213 24.47 4005 -4.12 20250106 3085 24.47 20250213 4580 -16.16 20240719 3085 24.47 20250213 0.00 Y 432320 500 507 억 303398 N N 236 N 00 N
6 20250417 121233 55 60.00 KOSPI 리츠 N N N Y 60 N 3835 0 3 0.00 58333884 15198 79.60 3835 3850 3815 4985 2685 3835 3838.26 0.30 0 -2101 3875 3855 3815 3795 3755 3865 3805 507 1150 500 2830 5 1 101414285 3889 0.00 0.00 07 0.01 0.00 0.00 4580 20240719 -16.27 3085 20250213 24.31 4005 -4.24 20250106 3085 24.31 20250213 4580 -16.27 20240719 3085 24.31 20250213 0.00 Y 432320 500 507 억 303398 N N 236 N 00 N
7 20250417 111231 55 60.00 KOSPI 리츠 N N N Y 60 N 3840 5 2 0.13 47248064 12310 64.48 3835 3850 3815 4985 2685 3835 3838.19 0.30 0 -2101 3875 3855 3815 3795 3755 3865 3805 507 1150 500 2830 5 1 101414285 3894 0.00 0.00 07 0.01 0.00 0.00 4580 20240719 -16.16 3085 20250213 24.47 4005 -4.12 20250106 3085 24.47 20250213 4580 -16.16 20240719 3085 24.47 20250213 0.00 Y 432320 500 507 억 303398 N N 236 N 00 N
8 20250417 101233 55 60.00 KOSPI 리츠 N N N Y 60 N 3835 0 3 0.00 15978264 4171 21.85 3835 3840 3815 4985 2685 3835 3830.80 0.30 0 -751 3875 3855 3815 3795 3755 3865 3805 507 1150 500 2830 5 1 101414285 3889 0.00 0.00 07 0.00 0.00 0.00 4580 20240719 -16.27 3085 20250213 24.31 4005 -4.24 20250106 3085 24.31 20250213 4580 -16.27 20240719 3085 24.31 20250213 0.00 Y 432320 500 507 억 303398 N N 236 N 00 N
9 20250417 091238 55 60.00 KOSPI 리츠 N N N Y 60 N 3830 -5 5 -0.13 4175830 1091 5.71 3835 3835 3825 4985 2685 3835 3827.53 0.30 0 -684 3875 3855 3815 3795 3755 3865 3805 507 1150 500 2830 5 1 101414285 3884 0.00 0.00 07 0.00 0.00 0.00 4580 20240719 -16.38 3085 20250213 24.15 4005 -4.37 20250106 3085 24.15 20250213 4580 -16.38 20240719 3085 24.15 20250213 0.00 Y 432320 500 507 억 303398 N N 236 N 00 N
10 20250416 161218 55 60.00 KOSPI 리츠 N N N Y 60 N 3835 40 2 1.05 72770540 19092 37.78 3795 3835 3775 4930 2660 3795 3811.57 0.30 0 -1558 3885 3840 3795 3750 3705 3862 3772 507 1135 500 2800 5 1 101414285 3889 0.00 0.00 07 0.02 0.00 0.00 4580 20240719 -16.27 3085 20250213 24.31 4005 -4.24 20250106 3085 24.31 20250213 4580 -16.27 20240719 3085 24.31 20250213 0.00 Y 432320 500 507 억 305155 N N 236 N 00 N
11 20250416 151233 55 60.00 KOSPI 리츠 N N N Y 60 N 3785 -10 5 -0.26 31572475 8330 16.48 3795 3795 3775 4930 2660 3795 3790.21 0.30 0 -1164 3885 3840 3795 3750 3705 3862 3772 507 1135 500 2800 5 1 101414285 3839 0.00 0.00 07 0.01 0.00 0.00 4580 20240719 -17.36 3085 20250213 22.69 4005 -5.49 20250106 3085 22.69 20250213 4580 -17.36 20240719 3085 22.69 20250213 0.00 Y 432320 500 507 억 305155 N N 4003 N 00 N
12 20250416 141231 55 60.00 KOSPI 리츠 N N N Y 60 N 3790 -5 5 -0.13 26216465 6916 13.68 3795 3795 3775 4930 2660 3795 3790.70 0.30 0 -1151 3885 3840 3795 3750 3705 3862 3772 507 1135 500 2800 5 1 101414285 3844 0.00 0.00 07 0.01 0.00 0.00 4580 20240719 -17.25 3085 20250213 22.85 4005 -5.37 20250106 3085 22.85 20250213 4580 -17.25 20240719 3085 22.85 20250213 0.00 Y 432320 500 507 억 305155 N N 4003 N 00 N