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
334890/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
20250414,161110,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4565,35,2,0.77,293303302,64040,99.33,4555,4600,4500,5880,3175,4530,4580.00,2.17,0,-8093,4630,4580,4545,4495,4460,4562,4477,514,1350,1000,3170,5,1,51443469,2348,0.00,0.00,08,0.12,0.00,0.00,5580,20240920,-18.19,4120,20241210,10.80,4740,-3.69,20250403,4120,10.80,20250124,5580,-18.19,20240920,4120,10.80,20241210,0.00,Y,334890,1000,514 억,,1114090,N,N,752,N,00,N
20250414,151120,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4590,60,2,1.32,275243292,60088,93.20,4555,4600,4500,5880,3175,4530,4580.67,2.17,0,-8274,4630,4580,4545,4495,4460,4562,4477,514,1350,1000,3170,5,1,51443469,2361,0.00,0.00,08,0.12,0.00,0.00,5580,20240920,-17.74,4120,20241210,11.41,4740,-3.16,20250403,4120,11.41,20250124,5580,-17.74,20240920,4120,11.41,20241210,0.00,Y,334890,1000,514 억,,1114090,N,N,775,N,00,N
20250414,141119,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4595,65,2,1.43,237141595,51782,80.32,4555,4600,4500,5880,3175,4530,4579.61,2.17,0,-8283,4630,4580,4545,4495,4460,4562,4477,514,1350,1000,3170,5,1,51443469,2364,0.00,0.00,08,0.10,0.00,0.00,5580,20240920,-17.65,4120,20241210,11.53,4740,-3.06,20250403,4120,11.53,20250124,5580,-17.65,20240920,4120,11.53,20241210,0.00,Y,334890,1000,514 억,,1114090,N,N,775,N,00,N
20250414,131117,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4595,65,2,1.43,201154205,43951,68.17,4555,4600,4500,5880,3175,4530,4576.78,2.17,0,-6908,4630,4580,4545,4495,4460,4562,4477,514,1350,1000,3170,5,1,51443469,2364,0.00,0.00,08,0.09,0.00,0.00,5580,20240920,-17.65,4120,20241210,11.53,4740,-3.06,20250403,4120,11.53,20250124,5580,-17.65,20240920,4120,11.53,20241210,0.00,Y,334890,1000,514 억,,1114090,N,N,775,N,00,N
20250414,121120,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4575,45,2,0.99,156572920,34229,53.09,4555,4600,4500,5880,3175,4530,4574.28,2.17,0,-4475,4630,4580,4545,4495,4460,4562,4477,514,1350,1000,3170,5,1,51443469,2354,0.00,0.00,08,0.07,0.00,0.00,5580,20240920,-18.01,4120,20241210,11.04,4740,-3.48,20250403,4120,11.04,20250124,5580,-18.01,20240920,4120,11.04,20241210,0.00,Y,334890,1000,514 억,,1114090,N,N,775,N,00,N
20250414,111113,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4565,35,2,0.77,113581695,24821,38.50,4555,4600,4500,5880,3175,4530,4576.03,2.17,0,-5678,4630,4580,4545,4495,4460,4562,4477,514,1350,1000,3170,5,1,51443469,2348,0.00,0.00,08,0.05,0.00,0.00,5580,20240920,-18.19,4120,20241210,10.80,4740,-3.69,20250403,4120,10.80,20250124,5580,-18.19,20240920,4120,10.80,20241210,0.00,Y,334890,1000,514 억,,1114090,N,N,775,N,00,N
20250414,101116,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4575,45,2,0.99,73481265,16053,24.90,4555,4600,4500,5880,3175,4530,4577.42,2.17,0,60,4630,4580,4545,4495,4460,4562,4477,514,1350,1000,3170,5,1,51443469,2354,0.00,0.00,08,0.03,0.00,0.00,5580,20240920,-18.01,4120,20241210,11.04,4740,-3.48,20250403,4120,11.04,20250124,5580,-18.01,20240920,4120,11.04,20241210,0.00,Y,334890,1000,514 억,,1114090,N,N,775,N,00,N
20250414,091117,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4560,30,2,0.66,8757195,1928,2.99,4555,4575,4500,5880,3175,4530,4542.11,2.17,0,-733,4630,4580,4545,4495,4460,4562,4477,514,1350,1000,3170,5,1,51443469,2346,0.00,0.00,08,0.00,0.00,0.00,5580,20240920,-18.28,4120,20241210,10.68,4740,-3.80,20250403,4120,10.68,20250124,5580,-18.28,20240920,4120,10.68,20241210,0.00,Y,334890,1000,514 억,,1114090,N,N,775,N,00,N
20250411,161105,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4530,-35,5,-0.77,293323643,64471,261.91,4565,4595,4510,5930,3200,4565,4549.70,2.14,0,5176,4638,4601,4538,4501,4438,4620,4520,514,1365,1000,3190,5,1,51443469,2330,0.00,0.00,08,0.13,0.00,0.00,5580,20240920,-18.82,4120,20241210,9.95,4740,-4.43,20250403,4120,9.95,20250124,5580,-18.82,20240920,4120,9.95,20241210,0.00,Y,334890,1000,514 억,,1098955,N,N,775,N,00,N
20250411,151115,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4535,-30,5,-0.66,288811568,63477,257.87,4565,4595,4510,5930,3200,4565,4549.86,2.14,0,5640,4638,4601,4538,4501,4438,4620,4520,514,1365,1000,3190,5,1,51443469,2333,0.00,0.00,08,0.12,0.00,0.00,5580,20240920,-18.73,4120,20241210,10.07,4740,-4.32,20250403,4120,10.07,20250124,5580,-18.73,20240920,4120,10.07,20241210,0.00,Y,334890,1000,514 억,,1098955,N,N,141,N,00,N
20250411,141113,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4540,-25,5,-0.55,222633953,48933,198.79,4565,4595,4510,5930,3200,4565,4549.77,2.14,0,5789,4638,4601,4538,4501,4438,4620,4520,514,1365,1000,3190,5,1,51443469,2336,0.00,0.00,08,0.10,0.00,0.00,5580,20240920,-18.64,4120,20241210,10.19,4740,-4.22,20250403,4120,10.19,20250124,5580,-18.64,20240920,4120,10.19,20241210,0.00,Y,334890,1000,514 억,,1098955,N,N,141,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 161110 57 100.00 KOSPI 리츠 N N N N N 4565 35 2 0.77 293303302 64040 99.33 4555 4600 4500 5880 3175 4530 4580.00 2.17 0 -8093 4630 4580 4545 4495 4460 4562 4477 514 1350 1000 3170 5 1 51443469 2348 0.00 0.00 08 0.12 0.00 0.00 5580 20240920 -18.19 4120 20241210 10.80 4740 -3.69 20250403 4120 10.80 20250124 5580 -18.19 20240920 4120 10.80 20241210 0.00 Y 334890 1000 514 억 1114090 N N 752 N 00 N
3 20250414 151120 57 100.00 KOSPI 리츠 N N N N N 4590 60 2 1.32 275243292 60088 93.20 4555 4600 4500 5880 3175 4530 4580.67 2.17 0 -8274 4630 4580 4545 4495 4460 4562 4477 514 1350 1000 3170 5 1 51443469 2361 0.00 0.00 08 0.12 0.00 0.00 5580 20240920 -17.74 4120 20241210 11.41 4740 -3.16 20250403 4120 11.41 20250124 5580 -17.74 20240920 4120 11.41 20241210 0.00 Y 334890 1000 514 억 1114090 N N 775 N 00 N
4 20250414 141119 57 100.00 KOSPI 리츠 N N N N N 4595 65 2 1.43 237141595 51782 80.32 4555 4600 4500 5880 3175 4530 4579.61 2.17 0 -8283 4630 4580 4545 4495 4460 4562 4477 514 1350 1000 3170 5 1 51443469 2364 0.00 0.00 08 0.10 0.00 0.00 5580 20240920 -17.65 4120 20241210 11.53 4740 -3.06 20250403 4120 11.53 20250124 5580 -17.65 20240920 4120 11.53 20241210 0.00 Y 334890 1000 514 억 1114090 N N 775 N 00 N
5 20250414 131117 57 100.00 KOSPI 리츠 N N N N N 4595 65 2 1.43 201154205 43951 68.17 4555 4600 4500 5880 3175 4530 4576.78 2.17 0 -6908 4630 4580 4545 4495 4460 4562 4477 514 1350 1000 3170 5 1 51443469 2364 0.00 0.00 08 0.09 0.00 0.00 5580 20240920 -17.65 4120 20241210 11.53 4740 -3.06 20250403 4120 11.53 20250124 5580 -17.65 20240920 4120 11.53 20241210 0.00 Y 334890 1000 514 억 1114090 N N 775 N 00 N
6 20250414 121120 57 100.00 KOSPI 리츠 N N N N N 4575 45 2 0.99 156572920 34229 53.09 4555 4600 4500 5880 3175 4530 4574.28 2.17 0 -4475 4630 4580 4545 4495 4460 4562 4477 514 1350 1000 3170 5 1 51443469 2354 0.00 0.00 08 0.07 0.00 0.00 5580 20240920 -18.01 4120 20241210 11.04 4740 -3.48 20250403 4120 11.04 20250124 5580 -18.01 20240920 4120 11.04 20241210 0.00 Y 334890 1000 514 억 1114090 N N 775 N 00 N
7 20250414 111113 57 100.00 KOSPI 리츠 N N N N N 4565 35 2 0.77 113581695 24821 38.50 4555 4600 4500 5880 3175 4530 4576.03 2.17 0 -5678 4630 4580 4545 4495 4460 4562 4477 514 1350 1000 3170 5 1 51443469 2348 0.00 0.00 08 0.05 0.00 0.00 5580 20240920 -18.19 4120 20241210 10.80 4740 -3.69 20250403 4120 10.80 20250124 5580 -18.19 20240920 4120 10.80 20241210 0.00 Y 334890 1000 514 억 1114090 N N 775 N 00 N
8 20250414 101116 57 100.00 KOSPI 리츠 N N N N N 4575 45 2 0.99 73481265 16053 24.90 4555 4600 4500 5880 3175 4530 4577.42 2.17 0 60 4630 4580 4545 4495 4460 4562 4477 514 1350 1000 3170 5 1 51443469 2354 0.00 0.00 08 0.03 0.00 0.00 5580 20240920 -18.01 4120 20241210 11.04 4740 -3.48 20250403 4120 11.04 20250124 5580 -18.01 20240920 4120 11.04 20241210 0.00 Y 334890 1000 514 억 1114090 N N 775 N 00 N
9 20250414 091117 57 100.00 KOSPI 리츠 N N N N N 4560 30 2 0.66 8757195 1928 2.99 4555 4575 4500 5880 3175 4530 4542.11 2.17 0 -733 4630 4580 4545 4495 4460 4562 4477 514 1350 1000 3170 5 1 51443469 2346 0.00 0.00 08 0.00 0.00 0.00 5580 20240920 -18.28 4120 20241210 10.68 4740 -3.80 20250403 4120 10.68 20250124 5580 -18.28 20240920 4120 10.68 20241210 0.00 Y 334890 1000 514 억 1114090 N N 775 N 00 N
10 20250411 161105 57 100.00 KOSPI 리츠 N N N N N 4530 -35 5 -0.77 293323643 64471 261.91 4565 4595 4510 5930 3200 4565 4549.70 2.14 0 5176 4638 4601 4538 4501 4438 4620 4520 514 1365 1000 3190 5 1 51443469 2330 0.00 0.00 08 0.13 0.00 0.00 5580 20240920 -18.82 4120 20241210 9.95 4740 -4.43 20250403 4120 9.95 20250124 5580 -18.82 20240920 4120 9.95 20241210 0.00 Y 334890 1000 514 억 1098955 N N 775 N 00 N
11 20250411 151115 57 100.00 KOSPI 리츠 N N N N N 4535 -30 5 -0.66 288811568 63477 257.87 4565 4595 4510 5930 3200 4565 4549.86 2.14 0 5640 4638 4601 4538 4501 4438 4620 4520 514 1365 1000 3190 5 1 51443469 2333 0.00 0.00 08 0.12 0.00 0.00 5580 20240920 -18.73 4120 20241210 10.07 4740 -4.32 20250403 4120 10.07 20250124 5580 -18.73 20240920 4120 10.07 20241210 0.00 Y 334890 1000 514 억 1098955 N N 141 N 00 N
12 20250411 141113 57 100.00 KOSPI 리츠 N N N N N 4540 -25 5 -0.55 222633953 48933 198.79 4565 4595 4510 5930 3200 4565 4549.77 2.14 0 5789 4638 4601 4538 4501 4438 4620 4520 514 1365 1000 3190 5 1 51443469 2336 0.00 0.00 08 0.10 0.00 0.00 5580 20240920 -18.64 4120 20241210 10.19 4740 -4.22 20250403 4120 10.19 20250124 5580 -18.64 20240920 4120 10.19 20241210 0.00 Y 334890 1000 514 억 1098955 N N 141 N 00 N