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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
145270/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
20250414,160821,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,926,5,2,0.54,219486165,238535,305.07,921,929,913,1197,645,921,920.14,12.11,0,1775,939,930,920,911,901,925,906,481,276,1000,680,1,1,48060774,445,0.00,0.00,12,0.50,0.00,0.00,1100,20240617,-15.82,910,20250411,1.76,1010,-8.32,20250203,910,1.76,20250411,1100,-15.82,20240617,910,1.76,20250411,0.00,Y,145270,1000,480 억,,5818086,N,N,0,N,00,N
20250414,150828,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,926,5,2,0.54,216912857,235750,301.51,921,929,913,1197,645,921,920.10,12.11,0,1692,939,930,920,911,901,925,906,481,276,1000,680,1,1,48060774,445,0.00,0.00,12,0.49,0.00,0.00,1100,20240617,-15.82,910,20250411,1.76,1010,-8.32,20250203,910,1.76,20250411,1100,-15.82,20240617,910,1.76,20250411,0.00,Y,145270,1000,480 억,,5818086,N,N,0,N,00,N
20250414,140827,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,926,5,2,0.54,202597908,220269,281.71,921,928,913,1197,645,921,919.77,12.11,0,1683,939,930,920,911,901,925,906,481,276,1000,680,1,1,48060774,445,0.00,0.00,12,0.46,0.00,0.00,1100,20240617,-15.82,910,20250411,1.76,1010,-8.32,20250203,910,1.76,20250411,1100,-15.82,20240617,910,1.76,20250411,0.00,Y,145270,1000,480 억,,5818086,N,N,0,N,00,N
20250414,130825,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,914,-7,5,-0.76,146170068,159074,203.45,921,928,913,1197,645,921,918.88,12.11,0,5125,939,930,920,911,901,925,906,481,276,1000,680,1,1,48060774,439,0.00,0.00,12,0.33,0.00,0.00,1100,20240617,-16.91,910,20250411,0.44,1010,-9.50,20250203,910,0.44,20250411,1100,-16.91,20240617,910,0.44,20250411,0.00,Y,145270,1000,480 억,,5818086,N,N,0,N,00,N
20250414,120827,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,920,-1,5,-0.11,86692982,94049,120.28,921,928,916,1197,645,921,921.79,12.11,0,3770,939,930,920,911,901,925,906,481,276,1000,680,1,1,48060774,442,0.00,0.00,12,0.20,0.00,0.00,1100,20240617,-16.36,910,20250411,1.10,1010,-8.91,20250203,910,1.10,20250411,1100,-16.36,20240617,910,1.10,20250411,0.00,Y,145270,1000,480 억,,5818086,N,N,0,N,00,N
20250414,110823,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,921,0,3,0.00,65721227,71219,91.09,921,928,919,1197,645,921,922.80,12.11,0,3038,939,930,920,911,901,925,906,481,276,1000,680,1,1,48060774,443,0.00,0.00,12,0.15,0.00,0.00,1100,20240617,-16.27,910,20250411,1.21,1010,-8.81,20250203,910,1.21,20250411,1100,-16.27,20240617,910,1.21,20250411,0.00,Y,145270,1000,480 억,,5818086,N,N,0,N,00,N
20250414,100825,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,927,6,2,0.65,32942122,35711,45.67,921,928,919,1197,645,921,922.46,12.11,0,2253,939,930,920,911,901,925,906,481,276,1000,680,1,1,48060774,446,0.00,0.00,12,0.07,0.00,0.00,1100,20240617,-15.73,910,20250411,1.87,1010,-8.22,20250203,910,1.87,20250411,1100,-15.73,20240617,910,1.87,20250411,0.00,Y,145270,1000,480 억,,5818086,N,N,0,N,00,N
20250414,090826,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,928,7,2,0.76,640240,693,0.89,921,928,921,1197,645,921,923.87,12.11,0,67,939,930,920,911,901,925,906,481,276,1000,680,1,1,48060774,446,0.00,0.00,12,0.00,0.00,0.00,1100,20240617,-15.64,910,20250411,1.98,1010,-8.12,20250203,910,1.98,20250411,1100,-15.64,20240617,910,1.98,20250411,0.00,Y,145270,1000,480 억,,5818086,N,N,0,N,00,N
20250411,160816,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,921,-6,5,-0.65,71911306,78187,23.93,922,929,910,1205,649,927,919.73,12.11,0,-1295,980,953,932,905,884,943,895,481,278,1000,680,1,1,48060774,443,0.00,0.00,12,0.16,0.00,0.00,1100,20240617,-16.27,910,20250411,1.21,1010,-8.81,20250203,910,1.21,20250411,1100,-16.27,20240617,910,1.21,20250411,0.00,Y,145270,1000,480 억,,5820404,N,N,8,N,00,N
20250411,150824,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,924,-3,5,-0.32,69592124,75675,23.17,922,929,910,1205,649,927,919.62,12.11,0,-1097,980,953,932,905,884,943,895,481,278,1000,680,1,1,48060774,444,0.00,0.00,12,0.16,0.00,0.00,1100,20240617,-16.00,910,20250411,1.54,1010,-8.51,20250203,910,1.54,20250411,1100,-16.00,20240617,910,1.54,20250411,0.00,Y,145270,1000,480 억,,5820404,N,N,8,N,00,N
20250411,140823,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,924,-3,5,-0.32,57676291,62755,19.21,922,929,910,1205,649,927,919.07,12.11,0,-1097,980,953,932,905,884,943,895,481,278,1000,680,1,1,48060774,444,0.00,0.00,12,0.13,0.00,0.00,1100,20240617,-16.00,910,20250411,1.54,1010,-8.51,20250203,910,1.54,20250411,1100,-16.00,20240617,910,1.54,20250411,0.00,Y,145270,1000,480 억,,5820404,N,N,8,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 20250414 160821 57 100.00 KOSPI 리츠 N N N N N 926 5 2 0.54 219486165 238535 305.07 921 929 913 1197 645 921 920.14 12.11 0 1775 939 930 920 911 901 925 906 481 276 1000 680 1 1 48060774 445 0.00 0.00 12 0.50 0.00 0.00 1100 20240617 -15.82 910 20250411 1.76 1010 -8.32 20250203 910 1.76 20250411 1100 -15.82 20240617 910 1.76 20250411 0.00 Y 145270 1000 480 억 5818086 N N 0 N 00 N
3 20250414 150828 57 100.00 KOSPI 리츠 N N N N N 926 5 2 0.54 216912857 235750 301.51 921 929 913 1197 645 921 920.10 12.11 0 1692 939 930 920 911 901 925 906 481 276 1000 680 1 1 48060774 445 0.00 0.00 12 0.49 0.00 0.00 1100 20240617 -15.82 910 20250411 1.76 1010 -8.32 20250203 910 1.76 20250411 1100 -15.82 20240617 910 1.76 20250411 0.00 Y 145270 1000 480 억 5818086 N N 0 N 00 N
4 20250414 140827 57 100.00 KOSPI 리츠 N N N N N 926 5 2 0.54 202597908 220269 281.71 921 928 913 1197 645 921 919.77 12.11 0 1683 939 930 920 911 901 925 906 481 276 1000 680 1 1 48060774 445 0.00 0.00 12 0.46 0.00 0.00 1100 20240617 -15.82 910 20250411 1.76 1010 -8.32 20250203 910 1.76 20250411 1100 -15.82 20240617 910 1.76 20250411 0.00 Y 145270 1000 480 억 5818086 N N 0 N 00 N
5 20250414 130825 57 100.00 KOSPI 리츠 N N N N N 914 -7 5 -0.76 146170068 159074 203.45 921 928 913 1197 645 921 918.88 12.11 0 5125 939 930 920 911 901 925 906 481 276 1000 680 1 1 48060774 439 0.00 0.00 12 0.33 0.00 0.00 1100 20240617 -16.91 910 20250411 0.44 1010 -9.50 20250203 910 0.44 20250411 1100 -16.91 20240617 910 0.44 20250411 0.00 Y 145270 1000 480 억 5818086 N N 0 N 00 N
6 20250414 120827 57 100.00 KOSPI 리츠 N N N N N 920 -1 5 -0.11 86692982 94049 120.28 921 928 916 1197 645 921 921.79 12.11 0 3770 939 930 920 911 901 925 906 481 276 1000 680 1 1 48060774 442 0.00 0.00 12 0.20 0.00 0.00 1100 20240617 -16.36 910 20250411 1.10 1010 -8.91 20250203 910 1.10 20250411 1100 -16.36 20240617 910 1.10 20250411 0.00 Y 145270 1000 480 억 5818086 N N 0 N 00 N
7 20250414 110823 57 100.00 KOSPI 리츠 N N N N N 921 0 3 0.00 65721227 71219 91.09 921 928 919 1197 645 921 922.80 12.11 0 3038 939 930 920 911 901 925 906 481 276 1000 680 1 1 48060774 443 0.00 0.00 12 0.15 0.00 0.00 1100 20240617 -16.27 910 20250411 1.21 1010 -8.81 20250203 910 1.21 20250411 1100 -16.27 20240617 910 1.21 20250411 0.00 Y 145270 1000 480 억 5818086 N N 0 N 00 N
8 20250414 100825 57 100.00 KOSPI 리츠 N N N N N 927 6 2 0.65 32942122 35711 45.67 921 928 919 1197 645 921 922.46 12.11 0 2253 939 930 920 911 901 925 906 481 276 1000 680 1 1 48060774 446 0.00 0.00 12 0.07 0.00 0.00 1100 20240617 -15.73 910 20250411 1.87 1010 -8.22 20250203 910 1.87 20250411 1100 -15.73 20240617 910 1.87 20250411 0.00 Y 145270 1000 480 억 5818086 N N 0 N 00 N
9 20250414 090826 57 100.00 KOSPI 리츠 N N N N N 928 7 2 0.76 640240 693 0.89 921 928 921 1197 645 921 923.87 12.11 0 67 939 930 920 911 901 925 906 481 276 1000 680 1 1 48060774 446 0.00 0.00 12 0.00 0.00 0.00 1100 20240617 -15.64 910 20250411 1.98 1010 -8.12 20250203 910 1.98 20250411 1100 -15.64 20240617 910 1.98 20250411 0.00 Y 145270 1000 480 억 5818086 N N 0 N 00 N
10 20250411 160816 57 100.00 KOSPI 신저가 리츠 N N N N N 921 -6 5 -0.65 71911306 78187 23.93 922 929 910 1205 649 927 919.73 12.11 0 -1295 980 953 932 905 884 943 895 481 278 1000 680 1 1 48060774 443 0.00 0.00 12 0.16 0.00 0.00 1100 20240617 -16.27 910 20250411 1.21 1010 -8.81 20250203 910 1.21 20250411 1100 -16.27 20240617 910 1.21 20250411 0.00 Y 145270 1000 480 억 5820404 N N 8 N 00 N
11 20250411 150824 57 100.00 KOSPI 신저가 리츠 N N N N N 924 -3 5 -0.32 69592124 75675 23.17 922 929 910 1205 649 927 919.62 12.11 0 -1097 980 953 932 905 884 943 895 481 278 1000 680 1 1 48060774 444 0.00 0.00 12 0.16 0.00 0.00 1100 20240617 -16.00 910 20250411 1.54 1010 -8.51 20250203 910 1.54 20250411 1100 -16.00 20240617 910 1.54 20250411 0.00 Y 145270 1000 480 억 5820404 N N 8 N 00 N
12 20250411 140823 57 100.00 KOSPI 신저가 리츠 N N N N N 924 -3 5 -0.32 57676291 62755 19.21 922 929 910 1205 649 927 919.07 12.11 0 -1097 980 953 932 905 884 943 895 481 278 1000 680 1 1 48060774 444 0.00 0.00 12 0.13 0.00 0.00 1100 20240617 -16.00 910 20250411 1.54 1010 -8.51 20250203 910 1.54 20250411 1100 -16.00 20240617 910 1.54 20250411 0.00 Y 145270 1000 480 억 5820404 N N 8 N 00 N