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
357250/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
20250422,161135,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2660,-20,5,-0.75,23996307,8980,87.15,2695,2695,2660,3480,1880,2680,2672.19,0.92,0,-190,2713,2696,2683,2666,2653,2690,2660,250,800,1000,1920,5,1,24995105,665,0.00,0.00,11,0.04,0.00,0.00,3310,20240520,-19.64,2290,20241209,16.16,2710,-1.85,20250307,2460,8.13,20250102,3310,-19.64,20240520,2290,16.16,20241209,0.00,Y,357250,1000,249 억,,230753,N,N,0,N,00,N
20250422,151156,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2670,-10,5,-0.37,20756392,7762,75.33,2695,2695,2660,3480,1880,2680,2674.10,0.92,0,-27,2713,2696,2683,2666,2653,2690,2660,250,800,1000,1920,5,1,24995105,667,0.00,0.00,11,0.03,0.00,0.00,3310,20240520,-19.34,2290,20241209,16.59,2710,-1.48,20250307,2460,8.54,20250102,3310,-19.34,20240520,2290,16.59,20241209,0.00,Y,357250,1000,249 억,,230753,N,N,0,N,00,N
20250422,141156,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2670,-10,5,-0.37,16779985,6270,60.85,2695,2695,2660,3480,1880,2680,2676.23,0.92,0,-2,2713,2696,2683,2666,2653,2690,2660,250,800,1000,1920,5,1,24995105,667,0.00,0.00,11,0.03,0.00,0.00,3310,20240520,-19.34,2290,20241209,16.59,2710,-1.48,20250307,2460,8.54,20250102,3310,-19.34,20240520,2290,16.59,20241209,0.00,Y,357250,1000,249 억,,230753,N,N,0,N,00,N
20250422,131153,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2680,0,3,0.00,13264260,4954,48.08,2695,2695,2660,3480,1880,2680,2677.48,0.92,0,-154,2713,2696,2683,2666,2653,2690,2660,250,800,1000,1920,5,1,24995105,670,0.00,0.00,11,0.02,0.00,0.00,3310,20240520,-19.03,2290,20241209,17.03,2710,-1.11,20250307,2460,8.94,20250102,3310,-19.03,20240520,2290,17.03,20241209,0.00,Y,357250,1000,249 억,,230753,N,N,0,N,00,N
20250422,121156,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2680,0,3,0.00,9922925,3705,35.96,2695,2695,2660,3480,1880,2680,2678.25,0.92,0,-154,2713,2696,2683,2666,2653,2690,2660,250,800,1000,1920,5,1,24995105,670,0.00,0.00,11,0.01,0.00,0.00,3310,20240520,-19.03,2290,20241209,17.03,2710,-1.11,20250307,2460,8.94,20250102,3310,-19.03,20240520,2290,17.03,20241209,0.00,Y,357250,1000,249 억,,230753,N,N,0,N,00,N
20250422,111155,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2680,0,3,0.00,7677655,2866,27.81,2695,2695,2660,3480,1880,2680,2678.87,0.92,0,-154,2713,2696,2683,2666,2653,2690,2660,250,800,1000,1920,5,1,24995105,670,0.00,0.00,11,0.01,0.00,0.00,3310,20240520,-19.03,2290,20241209,17.03,2710,-1.11,20250307,2460,8.94,20250102,3310,-19.03,20240520,2290,17.03,20241209,0.00,Y,357250,1000,249 억,,230753,N,N,0,N,00,N
20250422,101155,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2670,-10,5,-0.37,1316610,492,4.77,2695,2695,2660,3480,1880,2680,2676.04,0.92,0,-154,2713,2696,2683,2666,2653,2690,2660,250,800,1000,1920,5,1,24995105,667,0.00,0.00,11,0.00,0.00,0.00,3310,20240520,-19.34,2290,20241209,16.59,2710,-1.48,20250307,2460,8.54,20250102,3310,-19.34,20240520,2290,16.59,20241209,0.00,Y,357250,1000,249 억,,230753,N,N,0,N,00,N
20250422,091158,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2680,0,3,0.00,189275,71,0.69,2695,2695,2660,3480,1880,2680,2665.85,0.92,0,-65,2713,2696,2683,2666,2653,2690,2660,250,800,1000,1920,5,1,24995105,670,0.00,0.00,11,0.00,0.00,0.00,3310,20240520,-19.03,2290,20241209,17.03,2710,-1.11,20250307,2460,8.94,20250102,3310,-19.03,20240520,2290,17.03,20241209,0.00,Y,357250,1000,249 억,,230753,N,N,0,N,00,N
20250421,161131,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2680,0,3,0.00,27595694,10304,66.98,2700,2700,2670,3480,1880,2680,2678.15,0.92,0,-2,2700,2690,2675,2665,2650,2682,2657,250,800,1000,1920,5,1,24995105,670,0.00,0.00,11,0.04,0.00,0.00,3310,20240520,-19.03,2290,20241209,17.03,2710,-1.11,20250307,2460,8.94,20250102,3310,-19.03,20240520,2290,17.03,20241209,0.00,Y,357250,1000,249 억,,230777,N,N,0,N,00,N
20250421,151152,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2680,0,3,0.00,21115454,7886,51.26,2700,2700,2670,3480,1880,2680,2677.59,0.92,0,-2,2700,2690,2675,2665,2650,2682,2657,250,800,1000,1920,5,1,24995105,670,0.00,0.00,11,0.03,0.00,0.00,3310,20240520,-19.03,2290,20241209,17.03,2710,-1.11,20250307,2460,8.94,20250102,3310,-19.03,20240520,2290,17.03,20241209,0.00,Y,357250,1000,249 억,,230777,N,N,0,N,00,N
20250421,141151,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2670,-10,5,-0.37,6642969,2482,16.13,2700,2700,2670,3480,1880,2680,2676.46,0.92,0,-1,2700,2690,2675,2665,2650,2682,2657,250,800,1000,1920,5,1,24995105,667,0.00,0.00,11,0.01,0.00,0.00,3310,20240520,-19.34,2290,20241209,16.59,2710,-1.48,20250307,2460,8.54,20250102,3310,-19.34,20240520,2290,16.59,20241209,0.00,Y,357250,1000,249 억,,230777,N,N,0,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 161135 57 100.00 KOSPI 리츠 N N N N N 2660 -20 5 -0.75 23996307 8980 87.15 2695 2695 2660 3480 1880 2680 2672.19 0.92 0 -190 2713 2696 2683 2666 2653 2690 2660 250 800 1000 1920 5 1 24995105 665 0.00 0.00 11 0.04 0.00 0.00 3310 20240520 -19.64 2290 20241209 16.16 2710 -1.85 20250307 2460 8.13 20250102 3310 -19.64 20240520 2290 16.16 20241209 0.00 Y 357250 1000 249 억 230753 N N 0 N 00 N
3 20250422 151156 57 100.00 KOSPI 리츠 N N N N N 2670 -10 5 -0.37 20756392 7762 75.33 2695 2695 2660 3480 1880 2680 2674.10 0.92 0 -27 2713 2696 2683 2666 2653 2690 2660 250 800 1000 1920 5 1 24995105 667 0.00 0.00 11 0.03 0.00 0.00 3310 20240520 -19.34 2290 20241209 16.59 2710 -1.48 20250307 2460 8.54 20250102 3310 -19.34 20240520 2290 16.59 20241209 0.00 Y 357250 1000 249 억 230753 N N 0 N 00 N
4 20250422 141156 57 100.00 KOSPI 리츠 N N N N N 2670 -10 5 -0.37 16779985 6270 60.85 2695 2695 2660 3480 1880 2680 2676.23 0.92 0 -2 2713 2696 2683 2666 2653 2690 2660 250 800 1000 1920 5 1 24995105 667 0.00 0.00 11 0.03 0.00 0.00 3310 20240520 -19.34 2290 20241209 16.59 2710 -1.48 20250307 2460 8.54 20250102 3310 -19.34 20240520 2290 16.59 20241209 0.00 Y 357250 1000 249 억 230753 N N 0 N 00 N
5 20250422 131153 57 100.00 KOSPI 리츠 N N N N N 2680 0 3 0.00 13264260 4954 48.08 2695 2695 2660 3480 1880 2680 2677.48 0.92 0 -154 2713 2696 2683 2666 2653 2690 2660 250 800 1000 1920 5 1 24995105 670 0.00 0.00 11 0.02 0.00 0.00 3310 20240520 -19.03 2290 20241209 17.03 2710 -1.11 20250307 2460 8.94 20250102 3310 -19.03 20240520 2290 17.03 20241209 0.00 Y 357250 1000 249 억 230753 N N 0 N 00 N
6 20250422 121156 57 100.00 KOSPI 리츠 N N N N N 2680 0 3 0.00 9922925 3705 35.96 2695 2695 2660 3480 1880 2680 2678.25 0.92 0 -154 2713 2696 2683 2666 2653 2690 2660 250 800 1000 1920 5 1 24995105 670 0.00 0.00 11 0.01 0.00 0.00 3310 20240520 -19.03 2290 20241209 17.03 2710 -1.11 20250307 2460 8.94 20250102 3310 -19.03 20240520 2290 17.03 20241209 0.00 Y 357250 1000 249 억 230753 N N 0 N 00 N
7 20250422 111155 57 100.00 KOSPI 리츠 N N N N N 2680 0 3 0.00 7677655 2866 27.81 2695 2695 2660 3480 1880 2680 2678.87 0.92 0 -154 2713 2696 2683 2666 2653 2690 2660 250 800 1000 1920 5 1 24995105 670 0.00 0.00 11 0.01 0.00 0.00 3310 20240520 -19.03 2290 20241209 17.03 2710 -1.11 20250307 2460 8.94 20250102 3310 -19.03 20240520 2290 17.03 20241209 0.00 Y 357250 1000 249 억 230753 N N 0 N 00 N
8 20250422 101155 57 100.00 KOSPI 리츠 N N N N N 2670 -10 5 -0.37 1316610 492 4.77 2695 2695 2660 3480 1880 2680 2676.04 0.92 0 -154 2713 2696 2683 2666 2653 2690 2660 250 800 1000 1920 5 1 24995105 667 0.00 0.00 11 0.00 0.00 0.00 3310 20240520 -19.34 2290 20241209 16.59 2710 -1.48 20250307 2460 8.54 20250102 3310 -19.34 20240520 2290 16.59 20241209 0.00 Y 357250 1000 249 억 230753 N N 0 N 00 N
9 20250422 091158 57 100.00 KOSPI 리츠 N N N N N 2680 0 3 0.00 189275 71 0.69 2695 2695 2660 3480 1880 2680 2665.85 0.92 0 -65 2713 2696 2683 2666 2653 2690 2660 250 800 1000 1920 5 1 24995105 670 0.00 0.00 11 0.00 0.00 0.00 3310 20240520 -19.03 2290 20241209 17.03 2710 -1.11 20250307 2460 8.94 20250102 3310 -19.03 20240520 2290 17.03 20241209 0.00 Y 357250 1000 249 억 230753 N N 0 N 00 N
10 20250421 161131 57 100.00 KOSPI 리츠 N N N N N 2680 0 3 0.00 27595694 10304 66.98 2700 2700 2670 3480 1880 2680 2678.15 0.92 0 -2 2700 2690 2675 2665 2650 2682 2657 250 800 1000 1920 5 1 24995105 670 0.00 0.00 11 0.04 0.00 0.00 3310 20240520 -19.03 2290 20241209 17.03 2710 -1.11 20250307 2460 8.94 20250102 3310 -19.03 20240520 2290 17.03 20241209 0.00 Y 357250 1000 249 억 230777 N N 0 N 00 N
11 20250421 151152 57 100.00 KOSPI 리츠 N N N N N 2680 0 3 0.00 21115454 7886 51.26 2700 2700 2670 3480 1880 2680 2677.59 0.92 0 -2 2700 2690 2675 2665 2650 2682 2657 250 800 1000 1920 5 1 24995105 670 0.00 0.00 11 0.03 0.00 0.00 3310 20240520 -19.03 2290 20241209 17.03 2710 -1.11 20250307 2460 8.94 20250102 3310 -19.03 20240520 2290 17.03 20241209 0.00 Y 357250 1000 249 억 230777 N N 0 N 00 N
12 20250421 141151 57 100.00 KOSPI 리츠 N N N N N 2670 -10 5 -0.37 6642969 2482 16.13 2700 2700 2670 3480 1880 2680 2676.46 0.92 0 -1 2700 2690 2675 2665 2650 2682 2657 250 800 1000 1920 5 1 24995105 667 0.00 0.00 11 0.01 0.00 0.00 3310 20240520 -19.34 2290 20241209 16.59 2710 -1.48 20250307 2460 8.54 20250102 3310 -19.34 20240520 2290 16.59 20241209 0.00 Y 357250 1000 249 억 230777 N N 0 N 00 N