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
293940/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
20250414,161035,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5590,60,2,1.08,521093875,93596,99.51,5530,5590,5520,7180,3880,5530,5567.48,9.98,0,-3468,5623,5576,5493,5446,5363,5600,5470,1209,1650,1000,4200,10,1,120940123,6761,0.00,0.00,09,0.08,0.00,0.00,6754,20240731,-17.23,5250,20241209,6.48,6210,-9.98,20250307,5290,5.67,20250409,6800,-17.79,20240731,5250,6.48,20241209,0.00,Y,293940,1000,1209 억,,12064339,N,N,10047,N,00,N
20250414,151044,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5570,40,2,0.72,453631865,81519,86.67,5530,5580,5520,7180,3880,5530,5564.74,9.98,0,-7967,5623,5576,5493,5446,5363,5600,5470,1209,1650,1000,4200,10,1,120940123,6736,0.00,0.00,09,0.07,0.00,0.00,6754,20240731,-17.53,5250,20241209,6.10,6210,-10.31,20250307,5290,5.29,20250409,6800,-18.09,20240731,5250,6.10,20241209,0.00,Y,293940,1000,1209 억,,12064339,N,N,4013,N,00,N
20250414,141044,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5570,40,2,0.72,398809655,71679,76.21,5530,5580,5520,7180,3880,5530,5563.83,9.98,0,-7051,5623,5576,5493,5446,5363,5600,5470,1209,1650,1000,4200,10,1,120940123,6736,0.00,0.00,09,0.06,0.00,0.00,6754,20240731,-17.53,5250,20241209,6.10,6210,-10.31,20250307,5290,5.29,20250409,6800,-18.09,20240731,5250,6.10,20241209,0.00,Y,293940,1000,1209 억,,12064339,N,N,4013,N,00,N
20250414,131042,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5580,50,2,0.90,330532525,59428,63.18,5530,5580,5520,7180,3880,5530,5561.90,9.98,0,-8527,5623,5576,5493,5446,5363,5600,5470,1209,1650,1000,4200,10,1,120940123,6748,0.00,0.00,09,0.05,0.00,0.00,6754,20240731,-17.38,5250,20241209,6.29,6210,-10.14,20250307,5290,5.48,20250409,6800,-17.94,20240731,5250,6.29,20241209,0.00,Y,293940,1000,1209 억,,12064339,N,N,4013,N,00,N
20250414,121044,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5570,40,2,0.72,258975325,46586,49.53,5530,5580,5520,7180,3880,5530,5559.08,9.98,0,-8302,5623,5576,5493,5446,5363,5600,5470,1209,1650,1000,4200,10,1,120940123,6736,0.00,0.00,09,0.04,0.00,0.00,6754,20240731,-17.53,5250,20241209,6.10,6210,-10.31,20250307,5290,5.29,20250409,6800,-18.09,20240731,5250,6.10,20241209,0.00,Y,293940,1000,1209 억,,12064339,N,N,4013,N,00,N
20250414,111038,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5570,40,2,0.72,193873155,34892,37.10,5530,5580,5520,7180,3880,5530,5556.38,9.98,0,-7190,5623,5576,5493,5446,5363,5600,5470,1209,1650,1000,4200,10,1,120940123,6736,0.00,0.00,09,0.03,0.00,0.00,6754,20240731,-17.53,5250,20241209,6.10,6210,-10.31,20250307,5290,5.29,20250409,6800,-18.09,20240731,5250,6.10,20241209,0.00,Y,293940,1000,1209 억,,12064339,N,N,4013,N,00,N
20250414,101041,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5540,10,2,0.18,122662825,22070,23.46,5530,5580,5520,7180,3880,5530,5557.90,9.98,0,-6999,5623,5576,5493,5446,5363,5600,5470,1209,1650,1000,4200,10,1,120940123,6700,0.00,0.00,09,0.02,0.00,0.00,6754,20240731,-17.97,5250,20241209,5.52,6210,-10.79,20250307,5290,4.73,20250409,6800,-18.53,20240731,5250,5.52,20241209,0.00,Y,293940,1000,1209 억,,12064339,N,N,4013,N,00,N
20250414,091042,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5560,30,2,0.54,10076780,1817,1.93,5530,5570,5530,7180,3880,5530,5545.83,9.98,0,-833,5623,5576,5493,5446,5363,5600,5470,1209,1650,1000,4200,10,1,120940123,6724,0.00,0.00,09,0.00,0.00,0.00,6754,20240731,-17.68,5250,20241209,5.90,6210,-10.47,20250307,5290,5.10,20250409,6800,-18.24,20240731,5250,5.90,20241209,0.00,Y,293940,1000,1209 억,,12064339,N,N,4013,N,00,N
20250411,161030,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5530,30,2,0.55,515076685,94055,74.97,5500,5540,5410,7150,3850,5500,5476.33,9.98,0,-16872,5573,5536,5483,5446,5393,5555,5465,1209,1650,1000,4180,10,1,120940123,6688,0.00,0.00,09,0.08,0.00,0.00,6754,20240731,-18.12,5250,20241209,5.33,6210,-10.95,20250307,5290,4.54,20250409,6800,-18.68,20240731,5250,5.33,20241209,0.00,Y,293940,1000,1209 억,,12074460,N,N,4013,N,00,N
20250411,151040,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5520,20,2,0.36,453977385,82995,66.15,5500,5540,5410,7150,3850,5500,5469.94,9.98,0,-12338,5573,5536,5483,5446,5393,5555,5465,1209,1650,1000,4180,10,1,120940123,6676,0.00,0.00,09,0.07,0.00,0.00,6754,20240731,-18.27,5250,20241209,5.14,6210,-11.11,20250307,5290,4.35,20250409,6800,-18.82,20240731,5250,5.14,20241209,0.00,Y,293940,1000,1209 억,,12074460,N,N,8561,N,00,N
20250411,141038,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5495,-5,5,-0.09,409241310,74897,59.70,5500,5520,5410,7150,3850,5500,5464.05,9.98,0,-6617,5573,5536,5483,5446,5393,5555,5465,1209,1650,1000,4180,10,1,120940123,6646,0.00,0.00,09,0.06,0.00,0.00,6754,20240731,-18.64,5250,20241209,4.67,6210,-11.51,20250307,5290,3.88,20250409,6800,-19.19,20240731,5250,4.67,20241209,0.00,Y,293940,1000,1209 억,,12074460,N,N,8561,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 161035 55 60.00 KOSPI 리츠 N N N Y 60 N 5590 60 2 1.08 521093875 93596 99.51 5530 5590 5520 7180 3880 5530 5567.48 9.98 0 -3468 5623 5576 5493 5446 5363 5600 5470 1209 1650 1000 4200 10 1 120940123 6761 0.00 0.00 09 0.08 0.00 0.00 6754 20240731 -17.23 5250 20241209 6.48 6210 -9.98 20250307 5290 5.67 20250409 6800 -17.79 20240731 5250 6.48 20241209 0.00 Y 293940 1000 1209 억 12064339 N N 10047 N 00 N
3 20250414 151044 55 60.00 KOSPI 리츠 N N N Y 60 N 5570 40 2 0.72 453631865 81519 86.67 5530 5580 5520 7180 3880 5530 5564.74 9.98 0 -7967 5623 5576 5493 5446 5363 5600 5470 1209 1650 1000 4200 10 1 120940123 6736 0.00 0.00 09 0.07 0.00 0.00 6754 20240731 -17.53 5250 20241209 6.10 6210 -10.31 20250307 5290 5.29 20250409 6800 -18.09 20240731 5250 6.10 20241209 0.00 Y 293940 1000 1209 억 12064339 N N 4013 N 00 N
4 20250414 141044 55 60.00 KOSPI 리츠 N N N Y 60 N 5570 40 2 0.72 398809655 71679 76.21 5530 5580 5520 7180 3880 5530 5563.83 9.98 0 -7051 5623 5576 5493 5446 5363 5600 5470 1209 1650 1000 4200 10 1 120940123 6736 0.00 0.00 09 0.06 0.00 0.00 6754 20240731 -17.53 5250 20241209 6.10 6210 -10.31 20250307 5290 5.29 20250409 6800 -18.09 20240731 5250 6.10 20241209 0.00 Y 293940 1000 1209 억 12064339 N N 4013 N 00 N
5 20250414 131042 55 60.00 KOSPI 리츠 N N N Y 60 N 5580 50 2 0.90 330532525 59428 63.18 5530 5580 5520 7180 3880 5530 5561.90 9.98 0 -8527 5623 5576 5493 5446 5363 5600 5470 1209 1650 1000 4200 10 1 120940123 6748 0.00 0.00 09 0.05 0.00 0.00 6754 20240731 -17.38 5250 20241209 6.29 6210 -10.14 20250307 5290 5.48 20250409 6800 -17.94 20240731 5250 6.29 20241209 0.00 Y 293940 1000 1209 억 12064339 N N 4013 N 00 N
6 20250414 121044 55 60.00 KOSPI 리츠 N N N Y 60 N 5570 40 2 0.72 258975325 46586 49.53 5530 5580 5520 7180 3880 5530 5559.08 9.98 0 -8302 5623 5576 5493 5446 5363 5600 5470 1209 1650 1000 4200 10 1 120940123 6736 0.00 0.00 09 0.04 0.00 0.00 6754 20240731 -17.53 5250 20241209 6.10 6210 -10.31 20250307 5290 5.29 20250409 6800 -18.09 20240731 5250 6.10 20241209 0.00 Y 293940 1000 1209 억 12064339 N N 4013 N 00 N
7 20250414 111038 55 60.00 KOSPI 리츠 N N N Y 60 N 5570 40 2 0.72 193873155 34892 37.10 5530 5580 5520 7180 3880 5530 5556.38 9.98 0 -7190 5623 5576 5493 5446 5363 5600 5470 1209 1650 1000 4200 10 1 120940123 6736 0.00 0.00 09 0.03 0.00 0.00 6754 20240731 -17.53 5250 20241209 6.10 6210 -10.31 20250307 5290 5.29 20250409 6800 -18.09 20240731 5250 6.10 20241209 0.00 Y 293940 1000 1209 억 12064339 N N 4013 N 00 N
8 20250414 101041 55 60.00 KOSPI 리츠 N N N Y 60 N 5540 10 2 0.18 122662825 22070 23.46 5530 5580 5520 7180 3880 5530 5557.90 9.98 0 -6999 5623 5576 5493 5446 5363 5600 5470 1209 1650 1000 4200 10 1 120940123 6700 0.00 0.00 09 0.02 0.00 0.00 6754 20240731 -17.97 5250 20241209 5.52 6210 -10.79 20250307 5290 4.73 20250409 6800 -18.53 20240731 5250 5.52 20241209 0.00 Y 293940 1000 1209 억 12064339 N N 4013 N 00 N
9 20250414 091042 55 60.00 KOSPI 리츠 N N N Y 60 N 5560 30 2 0.54 10076780 1817 1.93 5530 5570 5530 7180 3880 5530 5545.83 9.98 0 -833 5623 5576 5493 5446 5363 5600 5470 1209 1650 1000 4200 10 1 120940123 6724 0.00 0.00 09 0.00 0.00 0.00 6754 20240731 -17.68 5250 20241209 5.90 6210 -10.47 20250307 5290 5.10 20250409 6800 -18.24 20240731 5250 5.90 20241209 0.00 Y 293940 1000 1209 억 12064339 N N 4013 N 00 N
10 20250411 161030 55 60.00 KOSPI 리츠 N N N Y 60 N 5530 30 2 0.55 515076685 94055 74.97 5500 5540 5410 7150 3850 5500 5476.33 9.98 0 -16872 5573 5536 5483 5446 5393 5555 5465 1209 1650 1000 4180 10 1 120940123 6688 0.00 0.00 09 0.08 0.00 0.00 6754 20240731 -18.12 5250 20241209 5.33 6210 -10.95 20250307 5290 4.54 20250409 6800 -18.68 20240731 5250 5.33 20241209 0.00 Y 293940 1000 1209 억 12074460 N N 4013 N 00 N
11 20250411 151040 55 60.00 KOSPI 리츠 N N N Y 60 N 5520 20 2 0.36 453977385 82995 66.15 5500 5540 5410 7150 3850 5500 5469.94 9.98 0 -12338 5573 5536 5483 5446 5393 5555 5465 1209 1650 1000 4180 10 1 120940123 6676 0.00 0.00 09 0.07 0.00 0.00 6754 20240731 -18.27 5250 20241209 5.14 6210 -11.11 20250307 5290 4.35 20250409 6800 -18.82 20240731 5250 5.14 20241209 0.00 Y 293940 1000 1209 억 12074460 N N 8561 N 00 N
12 20250411 141038 55 60.00 KOSPI 리츠 N N N Y 60 N 5495 -5 5 -0.09 409241310 74897 59.70 5500 5520 5410 7150 3850 5500 5464.05 9.98 0 -6617 5573 5536 5483 5446 5393 5555 5465 1209 1650 1000 4180 10 1 120940123 6646 0.00 0.00 09 0.06 0.00 0.00 6754 20240731 -18.64 5250 20241209 4.67 6210 -11.51 20250307 5290 3.88 20250409 6800 -19.19 20240731 5250 4.67 20241209 0.00 Y 293940 1000 1209 억 12074460 N N 8561 N 00 N