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
330590/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
20250414,161106,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3475,55,2,1.61,510536975,147742,87.60,3435,3475,3380,4445,2395,3420,3455.60,7.79,0,-7419,3460,3440,3400,3380,3340,3450,3390,1445,1025,500,2660,5,1,288968884,10042,0.00,0.00,12,0.05,0.00,0.00,4043,20240816,-14.05,2880,20241209,20.66,3640,-4.53,20250307,3015,15.26,20250203,4055,-14.30,20240816,2880,20.66,20241209,0.00,Y,330590,500,1444 억,,22506592,N,N,6426,N,00,N
20250414,151116,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3460,40,2,1.17,488661130,141443,83.87,3435,3475,3380,4445,2395,3420,3454.83,7.79,0,-9303,3460,3440,3400,3380,3340,3450,3390,1445,1025,500,2660,5,1,288968884,9998,0.00,0.00,12,0.05,0.00,0.00,4043,20240816,-14.42,2880,20241209,20.14,3640,-4.95,20250307,3015,14.76,20250203,4055,-14.67,20240816,2880,20.14,20241209,0.00,Y,330590,500,1444 억,,22506592,N,N,9975,N,00,N
20250414,141115,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3470,50,2,1.46,393102439,113883,67.53,3435,3470,3380,4445,2395,3420,3451.81,7.79,0,-2300,3460,3440,3400,3380,3340,3450,3390,1445,1025,500,2660,5,1,288968884,10027,0.00,0.00,12,0.04,0.00,0.00,4043,20240816,-14.17,2880,20241209,20.49,3640,-4.67,20250307,3015,15.09,20250203,4055,-14.43,20240816,2880,20.49,20241209,0.00,Y,330590,500,1444 억,,22506592,N,N,9975,N,00,N
20250414,131113,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3465,45,2,1.32,339688279,98464,58.38,3435,3470,3380,4445,2395,3420,3449.87,7.79,0,-2879,3460,3440,3400,3380,3340,3450,3390,1445,1025,500,2660,5,1,288968884,10013,0.00,0.00,12,0.03,0.00,0.00,4043,20240816,-14.30,2880,20241209,20.31,3640,-4.81,20250307,3015,14.93,20250203,4055,-14.55,20240816,2880,20.31,20241209,0.00,Y,330590,500,1444 억,,22506592,N,N,9975,N,00,N
20250414,121116,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3455,35,2,1.02,233421989,67749,40.17,3435,3460,3380,4445,2395,3420,3445.39,7.79,0,-13706,3460,3440,3400,3380,3340,3450,3390,1445,1025,500,2660,5,1,288968884,9984,0.00,0.00,12,0.02,0.00,0.00,4043,20240816,-14.54,2880,20241209,19.97,3640,-5.08,20250307,3015,14.59,20250203,4055,-14.80,20240816,2880,19.97,20241209,0.00,Y,330590,500,1444 억,,22506592,N,N,9975,N,00,N
20250414,111109,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3455,35,2,1.02,171626729,49844,29.56,3435,3460,3380,4445,2395,3420,3443.28,7.79,0,-8783,3460,3440,3400,3380,3340,3450,3390,1445,1025,500,2660,5,1,288968884,9984,0.00,0.00,12,0.02,0.00,0.00,4043,20240816,-14.54,2880,20241209,19.97,3640,-5.08,20250307,3015,14.59,20250203,4055,-14.80,20240816,2880,19.97,20241209,0.00,Y,330590,500,1444 억,,22506592,N,N,9975,N,00,N
20250414,101112,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3445,25,2,0.73,123713704,35939,21.31,3435,3460,3380,4445,2395,3420,3442.32,7.79,0,-8758,3460,3440,3400,3380,3340,3450,3390,1445,1025,500,2660,5,1,288968884,9955,0.00,0.00,12,0.01,0.00,0.00,4043,20240816,-14.79,2880,20241209,19.62,3640,-5.36,20250307,3015,14.26,20250203,4055,-15.04,20240816,2880,19.62,20241209,0.00,Y,330590,500,1444 억,,22506592,N,N,9975,N,00,N
20250414,091113,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3445,25,2,0.73,34206485,9961,5.91,3435,3460,3380,4445,2395,3420,3434.04,7.79,0,2341,3460,3440,3400,3380,3340,3450,3390,1445,1025,500,2660,5,1,288968884,9955,0.00,0.00,12,0.00,0.00,0.00,4043,20240816,-14.79,2880,20241209,19.62,3640,-5.36,20250307,3015,14.26,20250203,4055,-15.04,20240816,2880,19.62,20241209,0.00,Y,330590,500,1444 억,,22506592,N,N,9975,N,00,N
20250411,161101,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3420,20,2,0.59,573159357,168634,79.81,3400,3420,3360,4420,2380,3400,3398.84,7.78,0,40094,3453,3426,3393,3366,3333,3440,3380,1445,1020,500,2650,5,1,288968884,9883,0.00,0.00,12,0.06,0.00,0.00,4043,20240816,-15.41,2880,20241209,18.75,3640,-6.04,20250307,3015,13.43,20250203,4055,-15.66,20240816,2880,18.75,20241209,0.00,Y,330590,500,1444 억,,22471920,N,N,9975,N,00,N
20250411,151111,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3415,15,2,0.44,495310447,145845,69.03,3400,3420,3360,4420,2380,3400,3396.14,7.78,0,35564,3453,3426,3393,3366,3333,3440,3380,1445,1020,500,2650,5,1,288968884,9868,0.00,0.00,12,0.05,0.00,0.00,4043,20240816,-15.53,2880,20241209,18.58,3640,-6.18,20250307,3015,13.27,20250203,4055,-15.78,20240816,2880,18.58,20241209,0.00,Y,330590,500,1444 억,,22471920,N,N,32138,N,00,N
20250411,141109,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3395,-5,5,-0.15,403378912,118909,56.28,3400,3415,3360,4420,2380,3400,3392.33,7.78,0,27746,3453,3426,3393,3366,3333,3440,3380,1445,1020,500,2650,5,1,288968884,9810,0.00,0.00,12,0.04,0.00,0.00,4043,20240816,-16.03,2880,20241209,17.88,3640,-6.73,20250307,3015,12.60,20250203,4055,-16.28,20240816,2880,17.88,20241209,0.00,Y,330590,500,1444 억,,22471920,N,N,32138,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 161106 55 60.00 KOSPI 리츠 N N N Y 60 N 3475 55 2 1.61 510536975 147742 87.60 3435 3475 3380 4445 2395 3420 3455.60 7.79 0 -7419 3460 3440 3400 3380 3340 3450 3390 1445 1025 500 2660 5 1 288968884 10042 0.00 0.00 12 0.05 0.00 0.00 4043 20240816 -14.05 2880 20241209 20.66 3640 -4.53 20250307 3015 15.26 20250203 4055 -14.30 20240816 2880 20.66 20241209 0.00 Y 330590 500 1444 억 22506592 N N 6426 N 00 N
3 20250414 151116 55 60.00 KOSPI 리츠 N N N Y 60 N 3460 40 2 1.17 488661130 141443 83.87 3435 3475 3380 4445 2395 3420 3454.83 7.79 0 -9303 3460 3440 3400 3380 3340 3450 3390 1445 1025 500 2660 5 1 288968884 9998 0.00 0.00 12 0.05 0.00 0.00 4043 20240816 -14.42 2880 20241209 20.14 3640 -4.95 20250307 3015 14.76 20250203 4055 -14.67 20240816 2880 20.14 20241209 0.00 Y 330590 500 1444 억 22506592 N N 9975 N 00 N
4 20250414 141115 55 60.00 KOSPI 리츠 N N N Y 60 N 3470 50 2 1.46 393102439 113883 67.53 3435 3470 3380 4445 2395 3420 3451.81 7.79 0 -2300 3460 3440 3400 3380 3340 3450 3390 1445 1025 500 2660 5 1 288968884 10027 0.00 0.00 12 0.04 0.00 0.00 4043 20240816 -14.17 2880 20241209 20.49 3640 -4.67 20250307 3015 15.09 20250203 4055 -14.43 20240816 2880 20.49 20241209 0.00 Y 330590 500 1444 억 22506592 N N 9975 N 00 N
5 20250414 131113 55 60.00 KOSPI 리츠 N N N Y 60 N 3465 45 2 1.32 339688279 98464 58.38 3435 3470 3380 4445 2395 3420 3449.87 7.79 0 -2879 3460 3440 3400 3380 3340 3450 3390 1445 1025 500 2660 5 1 288968884 10013 0.00 0.00 12 0.03 0.00 0.00 4043 20240816 -14.30 2880 20241209 20.31 3640 -4.81 20250307 3015 14.93 20250203 4055 -14.55 20240816 2880 20.31 20241209 0.00 Y 330590 500 1444 억 22506592 N N 9975 N 00 N
6 20250414 121116 55 60.00 KOSPI 리츠 N N N Y 60 N 3455 35 2 1.02 233421989 67749 40.17 3435 3460 3380 4445 2395 3420 3445.39 7.79 0 -13706 3460 3440 3400 3380 3340 3450 3390 1445 1025 500 2660 5 1 288968884 9984 0.00 0.00 12 0.02 0.00 0.00 4043 20240816 -14.54 2880 20241209 19.97 3640 -5.08 20250307 3015 14.59 20250203 4055 -14.80 20240816 2880 19.97 20241209 0.00 Y 330590 500 1444 억 22506592 N N 9975 N 00 N
7 20250414 111109 55 60.00 KOSPI 리츠 N N N Y 60 N 3455 35 2 1.02 171626729 49844 29.56 3435 3460 3380 4445 2395 3420 3443.28 7.79 0 -8783 3460 3440 3400 3380 3340 3450 3390 1445 1025 500 2660 5 1 288968884 9984 0.00 0.00 12 0.02 0.00 0.00 4043 20240816 -14.54 2880 20241209 19.97 3640 -5.08 20250307 3015 14.59 20250203 4055 -14.80 20240816 2880 19.97 20241209 0.00 Y 330590 500 1444 억 22506592 N N 9975 N 00 N
8 20250414 101112 55 60.00 KOSPI 리츠 N N N Y 60 N 3445 25 2 0.73 123713704 35939 21.31 3435 3460 3380 4445 2395 3420 3442.32 7.79 0 -8758 3460 3440 3400 3380 3340 3450 3390 1445 1025 500 2660 5 1 288968884 9955 0.00 0.00 12 0.01 0.00 0.00 4043 20240816 -14.79 2880 20241209 19.62 3640 -5.36 20250307 3015 14.26 20250203 4055 -15.04 20240816 2880 19.62 20241209 0.00 Y 330590 500 1444 억 22506592 N N 9975 N 00 N
9 20250414 091113 55 60.00 KOSPI 리츠 N N N Y 60 N 3445 25 2 0.73 34206485 9961 5.91 3435 3460 3380 4445 2395 3420 3434.04 7.79 0 2341 3460 3440 3400 3380 3340 3450 3390 1445 1025 500 2660 5 1 288968884 9955 0.00 0.00 12 0.00 0.00 0.00 4043 20240816 -14.79 2880 20241209 19.62 3640 -5.36 20250307 3015 14.26 20250203 4055 -15.04 20240816 2880 19.62 20241209 0.00 Y 330590 500 1444 억 22506592 N N 9975 N 00 N
10 20250411 161101 55 60.00 KOSPI 리츠 N N N Y 60 N 3420 20 2 0.59 573159357 168634 79.81 3400 3420 3360 4420 2380 3400 3398.84 7.78 0 40094 3453 3426 3393 3366 3333 3440 3380 1445 1020 500 2650 5 1 288968884 9883 0.00 0.00 12 0.06 0.00 0.00 4043 20240816 -15.41 2880 20241209 18.75 3640 -6.04 20250307 3015 13.43 20250203 4055 -15.66 20240816 2880 18.75 20241209 0.00 Y 330590 500 1444 억 22471920 N N 9975 N 00 N
11 20250411 151111 55 60.00 KOSPI 리츠 N N N Y 60 N 3415 15 2 0.44 495310447 145845 69.03 3400 3420 3360 4420 2380 3400 3396.14 7.78 0 35564 3453 3426 3393 3366 3333 3440 3380 1445 1020 500 2650 5 1 288968884 9868 0.00 0.00 12 0.05 0.00 0.00 4043 20240816 -15.53 2880 20241209 18.58 3640 -6.18 20250307 3015 13.27 20250203 4055 -15.78 20240816 2880 18.58 20241209 0.00 Y 330590 500 1444 억 22471920 N N 32138 N 00 N
12 20250411 141109 55 60.00 KOSPI 리츠 N N N Y 60 N 3395 -5 5 -0.15 403378912 118909 56.28 3400 3415 3360 4420 2380 3400 3392.33 7.78 0 27746 3453 3426 3393 3366 3333 3440 3380 1445 1020 500 2650 5 1 288968884 9810 0.00 0.00 12 0.04 0.00 0.00 4043 20240816 -16.03 2880 20241209 17.88 3640 -6.73 20250307 3015 12.60 20250203 4055 -16.28 20240816 2880 17.88 20241209 0.00 Y 330590 500 1444 억 22471920 N N 32138 N 00 N