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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
348950/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
20250422,161127,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2665,-10,5,-0.37,639889401,240871,94.01,2660,2675,2640,3475,1875,2675,2656.56,8.29,0,-17694,2735,2705,2685,2655,2635,2700,2650,1974,800,1000,1970,5,1,197376000,5260,0.00,0.00,12,0.12,0.00,0.00,4205,20240520,-36.62,2335,20250120,14.13,2815,-5.33,20250107,2335,14.13,20250120,4205,-36.62,20240520,2335,14.13,20250120,0.01,Y,348950,1000,1973 억,,16364269,N,N,3450,N,00,N
20250422,151148,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2665,-10,5,-0.37,599276643,225627,88.06,2660,2675,2640,3475,1875,2675,2656.05,8.29,0,-13131,2735,2705,2685,2655,2635,2700,2650,1974,800,1000,1970,5,1,197376000,5260,0.00,0.00,12,0.11,0.00,0.00,4205,20240520,-36.62,2335,20250120,14.13,2815,-5.33,20250107,2335,14.13,20250120,4205,-36.62,20240520,2335,14.13,20250120,0.01,Y,348950,1000,1973 억,,16364269,N,N,6198,N,00,N
20250422,141148,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2650,-25,5,-0.93,530221533,199701,77.94,2660,2675,2640,3475,1875,2675,2655.08,8.29,0,-1560,2735,2705,2685,2655,2635,2700,2650,1974,800,1000,1970,5,1,197376000,5230,0.00,0.00,12,0.10,0.00,0.00,4205,20240520,-36.98,2335,20250120,13.49,2815,-5.86,20250107,2335,13.49,20250120,4205,-36.98,20240520,2335,13.49,20250120,0.01,Y,348950,1000,1973 억,,16364269,N,N,6198,N,00,N
20250422,131144,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2660,-15,5,-0.56,495832570,186766,72.90,2660,2675,2640,3475,1875,2675,2654.83,8.29,0,-266,2735,2705,2685,2655,2635,2700,2650,1974,800,1000,1970,5,1,197376000,5250,0.00,0.00,12,0.09,0.00,0.00,4205,20240520,-36.74,2335,20250120,13.92,2815,-5.51,20250107,2335,13.92,20250120,4205,-36.74,20240520,2335,13.92,20250120,0.01,Y,348950,1000,1973 억,,16364269,N,N,6198,N,00,N
20250422,121149,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2660,-15,5,-0.56,462752855,174318,68.04,2660,2675,2640,3475,1875,2675,2654.65,8.29,0,-903,2735,2705,2685,2655,2635,2700,2650,1974,800,1000,1970,5,1,197376000,5250,0.00,0.00,12,0.09,0.00,0.00,4205,20240520,-36.74,2335,20250120,13.92,2815,-5.51,20250107,2335,13.92,20250120,4205,-36.74,20240520,2335,13.92,20250120,0.01,Y,348950,1000,1973 억,,16364269,N,N,6198,N,00,N
20250422,111147,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2665,-10,5,-0.37,417544700,157310,61.40,2660,2675,2640,3475,1875,2675,2654.28,8.29,0,-5823,2735,2705,2685,2655,2635,2700,2650,1974,800,1000,1970,5,1,197376000,5260,0.00,0.00,12,0.08,0.00,0.00,4205,20240520,-36.62,2335,20250120,14.13,2815,-5.33,20250107,2335,14.13,20250120,4205,-36.62,20240520,2335,14.13,20250120,0.01,Y,348950,1000,1973 억,,16364269,N,N,6198,N,00,N
20250422,101147,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2655,-20,5,-0.75,245123625,92217,35.99,2660,2675,2645,3475,1875,2675,2658.12,8.29,0,-18105,2735,2705,2685,2655,2635,2700,2650,1974,800,1000,1970,5,1,197376000,5240,0.00,0.00,12,0.05,0.00,0.00,4205,20240520,-36.86,2335,20250120,13.70,2815,-5.68,20250107,2335,13.70,20250120,4205,-36.86,20240520,2335,13.70,20250120,0.01,Y,348950,1000,1973 억,,16364269,N,N,6198,N,00,N
20250422,091150,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2670,-5,5,-0.19,48529884,18235,7.12,2660,2670,2650,3475,1875,2675,2661.36,8.29,0,3687,2735,2705,2685,2655,2635,2700,2650,1974,800,1000,1970,5,1,197376000,5270,0.00,0.00,12,0.01,0.00,0.00,4205,20240520,-36.50,2335,20250120,14.35,2815,-5.15,20250107,2335,14.35,20250120,4205,-36.50,20240520,2335,14.35,20250120,0.01,Y,348950,1000,1973 억,,16364269,N,N,6198,N,00,N
20250421,161123,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2675,0,3,0.00,688907005,256204,99.95,2675,2715,2665,3475,1875,2675,2688.90,8.29,0,-1437,2708,2691,2658,2641,2608,2700,2650,1974,800,1000,1970,5,1,197376000,5280,0.00,0.00,12,0.13,0.00,0.00,4205,20240520,-36.39,2335,20250120,14.56,2815,-4.97,20250107,2335,14.56,20250120,4205,-36.39,20240520,2335,14.56,20250120,0.01,Y,348950,1000,1973 억,,16363060,N,N,6198,N,00,N
20250421,151144,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2670,-5,5,-0.19,621512965,231002,90.12,2675,2715,2665,3475,1875,2675,2690.51,8.29,0,-4739,2708,2691,2658,2641,2608,2700,2650,1974,800,1000,1970,5,1,197376000,5270,0.00,0.00,12,0.12,0.00,0.00,4205,20240520,-36.50,2335,20250120,14.35,2815,-5.15,20250107,2335,14.35,20250120,4205,-36.50,20240520,2335,14.35,20250120,0.01,Y,348950,1000,1973 억,,16363060,N,N,2,N,00,N
20250421,141143,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2680,5,2,0.19,534196469,198359,77.38,2675,2715,2675,3475,1875,2675,2693.08,8.29,0,-6783,2708,2691,2658,2641,2608,2700,2650,1974,800,1000,1970,5,1,197376000,5290,0.00,0.00,12,0.10,0.00,0.00,4205,20240520,-36.27,2335,20250120,14.78,2815,-4.80,20250107,2335,14.78,20250120,4205,-36.27,20240520,2335,14.78,20250120,0.01,Y,348950,1000,1973 억,,16363060,N,N,2,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 20250422 161127 55 60.00 KOSPI 리츠 N N N Y 60 N 2665 -10 5 -0.37 639889401 240871 94.01 2660 2675 2640 3475 1875 2675 2656.56 8.29 0 -17694 2735 2705 2685 2655 2635 2700 2650 1974 800 1000 1970 5 1 197376000 5260 0.00 0.00 12 0.12 0.00 0.00 4205 20240520 -36.62 2335 20250120 14.13 2815 -5.33 20250107 2335 14.13 20250120 4205 -36.62 20240520 2335 14.13 20250120 0.01 Y 348950 1000 1973 억 16364269 N N 3450 N 00 N
3 20250422 151148 55 60.00 KOSPI 리츠 N N N Y 60 N 2665 -10 5 -0.37 599276643 225627 88.06 2660 2675 2640 3475 1875 2675 2656.05 8.29 0 -13131 2735 2705 2685 2655 2635 2700 2650 1974 800 1000 1970 5 1 197376000 5260 0.00 0.00 12 0.11 0.00 0.00 4205 20240520 -36.62 2335 20250120 14.13 2815 -5.33 20250107 2335 14.13 20250120 4205 -36.62 20240520 2335 14.13 20250120 0.01 Y 348950 1000 1973 억 16364269 N N 6198 N 00 N
4 20250422 141148 55 60.00 KOSPI 리츠 N N N Y 60 N 2650 -25 5 -0.93 530221533 199701 77.94 2660 2675 2640 3475 1875 2675 2655.08 8.29 0 -1560 2735 2705 2685 2655 2635 2700 2650 1974 800 1000 1970 5 1 197376000 5230 0.00 0.00 12 0.10 0.00 0.00 4205 20240520 -36.98 2335 20250120 13.49 2815 -5.86 20250107 2335 13.49 20250120 4205 -36.98 20240520 2335 13.49 20250120 0.01 Y 348950 1000 1973 억 16364269 N N 6198 N 00 N
5 20250422 131144 55 60.00 KOSPI 리츠 N N N Y 60 N 2660 -15 5 -0.56 495832570 186766 72.90 2660 2675 2640 3475 1875 2675 2654.83 8.29 0 -266 2735 2705 2685 2655 2635 2700 2650 1974 800 1000 1970 5 1 197376000 5250 0.00 0.00 12 0.09 0.00 0.00 4205 20240520 -36.74 2335 20250120 13.92 2815 -5.51 20250107 2335 13.92 20250120 4205 -36.74 20240520 2335 13.92 20250120 0.01 Y 348950 1000 1973 억 16364269 N N 6198 N 00 N
6 20250422 121149 55 60.00 KOSPI 리츠 N N N Y 60 N 2660 -15 5 -0.56 462752855 174318 68.04 2660 2675 2640 3475 1875 2675 2654.65 8.29 0 -903 2735 2705 2685 2655 2635 2700 2650 1974 800 1000 1970 5 1 197376000 5250 0.00 0.00 12 0.09 0.00 0.00 4205 20240520 -36.74 2335 20250120 13.92 2815 -5.51 20250107 2335 13.92 20250120 4205 -36.74 20240520 2335 13.92 20250120 0.01 Y 348950 1000 1973 억 16364269 N N 6198 N 00 N
7 20250422 111147 55 60.00 KOSPI 리츠 N N N Y 60 N 2665 -10 5 -0.37 417544700 157310 61.40 2660 2675 2640 3475 1875 2675 2654.28 8.29 0 -5823 2735 2705 2685 2655 2635 2700 2650 1974 800 1000 1970 5 1 197376000 5260 0.00 0.00 12 0.08 0.00 0.00 4205 20240520 -36.62 2335 20250120 14.13 2815 -5.33 20250107 2335 14.13 20250120 4205 -36.62 20240520 2335 14.13 20250120 0.01 Y 348950 1000 1973 억 16364269 N N 6198 N 00 N
8 20250422 101147 55 60.00 KOSPI 리츠 N N N Y 60 N 2655 -20 5 -0.75 245123625 92217 35.99 2660 2675 2645 3475 1875 2675 2658.12 8.29 0 -18105 2735 2705 2685 2655 2635 2700 2650 1974 800 1000 1970 5 1 197376000 5240 0.00 0.00 12 0.05 0.00 0.00 4205 20240520 -36.86 2335 20250120 13.70 2815 -5.68 20250107 2335 13.70 20250120 4205 -36.86 20240520 2335 13.70 20250120 0.01 Y 348950 1000 1973 억 16364269 N N 6198 N 00 N
9 20250422 091150 55 60.00 KOSPI 리츠 N N N Y 60 N 2670 -5 5 -0.19 48529884 18235 7.12 2660 2670 2650 3475 1875 2675 2661.36 8.29 0 3687 2735 2705 2685 2655 2635 2700 2650 1974 800 1000 1970 5 1 197376000 5270 0.00 0.00 12 0.01 0.00 0.00 4205 20240520 -36.50 2335 20250120 14.35 2815 -5.15 20250107 2335 14.35 20250120 4205 -36.50 20240520 2335 14.35 20250120 0.01 Y 348950 1000 1973 억 16364269 N N 6198 N 00 N
10 20250421 161123 55 60.00 KOSPI 리츠 N N N Y 60 N 2675 0 3 0.00 688907005 256204 99.95 2675 2715 2665 3475 1875 2675 2688.90 8.29 0 -1437 2708 2691 2658 2641 2608 2700 2650 1974 800 1000 1970 5 1 197376000 5280 0.00 0.00 12 0.13 0.00 0.00 4205 20240520 -36.39 2335 20250120 14.56 2815 -4.97 20250107 2335 14.56 20250120 4205 -36.39 20240520 2335 14.56 20250120 0.01 Y 348950 1000 1973 억 16363060 N N 6198 N 00 N
11 20250421 151144 55 60.00 KOSPI 리츠 N N N Y 60 N 2670 -5 5 -0.19 621512965 231002 90.12 2675 2715 2665 3475 1875 2675 2690.51 8.29 0 -4739 2708 2691 2658 2641 2608 2700 2650 1974 800 1000 1970 5 1 197376000 5270 0.00 0.00 12 0.12 0.00 0.00 4205 20240520 -36.50 2335 20250120 14.35 2815 -5.15 20250107 2335 14.35 20250120 4205 -36.50 20240520 2335 14.35 20250120 0.01 Y 348950 1000 1973 억 16363060 N N 2 N 00 N
12 20250421 141143 55 60.00 KOSPI 리츠 N N N Y 60 N 2680 5 2 0.19 534196469 198359 77.38 2675 2715 2675 3475 1875 2675 2693.08 8.29 0 -6783 2708 2691 2658 2641 2608 2700 2650 1974 800 1000 1970 5 1 197376000 5290 0.00 0.00 12 0.10 0.00 0.00 4205 20240520 -36.27 2335 20250120 14.78 2815 -4.80 20250107 2335 14.78 20250120 4205 -36.27 20240520 2335 14.78 20250120 0.01 Y 348950 1000 1973 억 16363060 N N 2 N 00 N