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
348950/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
20250414,161121,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2580,-5,5,-0.19,995981857,385433,120.62,2585,2610,2570,3360,1810,2585,2584.06,8.14,0,-27565,2618,2601,2568,2551,2518,2610,2560,1974,775,1000,1910,5,1,197376000,5092,0.00,0.00,12,0.20,0.00,0.00,4205,20240520,-38.64,2335,20250120,10.49,2815,-8.35,20250107,2335,10.49,20250120,4205,-38.64,20240520,2335,10.49,20250120,0.02,Y,348950,1000,1973 억,,16063468,N,N,14776,N,00,N
20250414,151131,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2580,-5,5,-0.19,970464795,375541,117.53,2585,2610,2570,3360,1810,2585,2584.18,8.14,0,-28190,2618,2601,2568,2551,2518,2610,2560,1974,775,1000,1910,5,1,197376000,5092,0.00,0.00,12,0.19,0.00,0.00,4205,20240520,-38.64,2335,20250120,10.49,2815,-8.35,20250107,2335,10.49,20250120,4205,-38.64,20240520,2335,10.49,20250120,0.02,Y,348950,1000,1973 억,,16063468,N,N,892,N,00,N
20250414,141131,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2570,-15,5,-0.58,870746066,336849,105.42,2585,2610,2570,3360,1810,2585,2584.97,8.14,0,-23213,2618,2601,2568,2551,2518,2610,2560,1974,775,1000,1910,5,1,197376000,5073,0.00,0.00,12,0.17,0.00,0.00,4205,20240520,-38.88,2335,20250120,10.06,2815,-8.70,20250107,2335,10.06,20250120,4205,-38.88,20240520,2335,10.06,20250120,0.02,Y,348950,1000,1973 억,,16063468,N,N,892,N,00,N
20250414,131128,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2575,-10,5,-0.39,781181423,302090,94.54,2585,2610,2570,3360,1810,2585,2585.92,8.14,0,-15401,2618,2601,2568,2551,2518,2610,2560,1974,775,1000,1910,5,1,197376000,5082,0.00,0.00,12,0.15,0.00,0.00,4205,20240520,-38.76,2335,20250120,10.28,2815,-8.53,20250107,2335,10.28,20250120,4205,-38.76,20240520,2335,10.28,20250120,0.02,Y,348950,1000,1973 억,,16063468,N,N,892,N,00,N
20250414,121131,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2580,-5,5,-0.19,701263263,271083,84.84,2585,2610,2575,3360,1810,2585,2586.90,8.14,0,-2884,2618,2601,2568,2551,2518,2610,2560,1974,775,1000,1910,5,1,197376000,5092,0.00,0.00,12,0.14,0.00,0.00,4205,20240520,-38.64,2335,20250120,10.49,2815,-8.35,20250107,2335,10.49,20250120,4205,-38.64,20240520,2335,10.49,20250120,0.02,Y,348950,1000,1973 억,,16063468,N,N,892,N,00,N
20250414,111125,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2585,0,3,0.00,620806813,239920,75.08,2585,2610,2575,3360,1810,2585,2587.56,8.14,0,5975,2618,2601,2568,2551,2518,2610,2560,1974,775,1000,1910,5,1,197376000,5102,0.00,0.00,12,0.12,0.00,0.00,4205,20240520,-38.53,2335,20250120,10.71,2815,-8.17,20250107,2335,10.71,20250120,4205,-38.53,20240520,2335,10.71,20250120,0.02,Y,348950,1000,1973 억,,16063468,N,N,892,N,00,N
20250414,101127,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2595,10,2,0.39,545075489,210641,65.92,2585,2610,2575,3360,1810,2585,2587.70,8.14,0,10470,2618,2601,2568,2551,2518,2610,2560,1974,775,1000,1910,5,1,197376000,5122,0.00,0.00,12,0.11,0.00,0.00,4205,20240520,-38.29,2335,20250120,11.13,2815,-7.82,20250107,2335,11.13,20250120,4205,-38.29,20240520,2335,11.13,20250120,0.02,Y,348950,1000,1973 억,,16063468,N,N,892,N,00,N
20250414,091129,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2605,20,2,0.77,87213300,33673,10.54,2585,2610,2575,3360,1810,2585,2590.01,8.14,0,4867,2618,2601,2568,2551,2518,2610,2560,1974,775,1000,1910,5,1,197376000,5142,0.00,0.00,12,0.02,0.00,0.00,4205,20240520,-38.05,2335,20250120,11.56,2815,-7.46,20250107,2335,11.56,20250120,4205,-38.05,20240520,2335,11.56,20250120,0.02,Y,348950,1000,1973 억,,16063468,N,N,892,N,00,N
20250411,161116,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2585,10,2,0.39,819663271,319336,85.07,2570,2585,2535,3345,1805,2575,2566.77,8.12,0,29539,2638,2606,2578,2546,2518,2592,2532,1974,770,1000,1900,5,1,197376000,5102,0.00,0.00,12,0.16,0.00,0.00,4205,20240520,-38.53,2335,20250120,10.71,2815,-8.17,20250107,2335,10.71,20250120,4205,-38.53,20240520,2335,10.71,20250120,0.02,Y,348950,1000,1973 억,,16034181,N,N,892,N,00,N
20250411,151127,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2580,5,2,0.19,771540266,300712,80.11,2570,2585,2535,3345,1805,2575,2565.71,8.12,0,33811,2638,2606,2578,2546,2518,2592,2532,1974,770,1000,1900,5,1,197376000,5092,0.00,0.00,12,0.15,0.00,0.00,4205,20240520,-38.64,2335,20250120,10.49,2815,-8.35,20250107,2335,10.49,20250120,4205,-38.64,20240520,2335,10.49,20250120,0.02,Y,348950,1000,1973 억,,16034181,N,N,5143,N,00,N
20250411,141125,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2575,0,3,0.00,650010074,253534,67.54,2570,2585,2535,3345,1805,2575,2563.80,8.12,0,18054,2638,2606,2578,2546,2518,2592,2532,1974,770,1000,1900,5,1,197376000,5082,0.00,0.00,12,0.13,0.00,0.00,4205,20240520,-38.76,2335,20250120,10.28,2815,-8.53,20250107,2335,10.28,20250120,4205,-38.76,20240520,2335,10.28,20250120,0.02,Y,348950,1000,1973 억,,16034181,N,N,5143,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 161121 55 60.00 KOSPI 리츠 N N N Y 60 N 2580 -5 5 -0.19 995981857 385433 120.62 2585 2610 2570 3360 1810 2585 2584.06 8.14 0 -27565 2618 2601 2568 2551 2518 2610 2560 1974 775 1000 1910 5 1 197376000 5092 0.00 0.00 12 0.20 0.00 0.00 4205 20240520 -38.64 2335 20250120 10.49 2815 -8.35 20250107 2335 10.49 20250120 4205 -38.64 20240520 2335 10.49 20250120 0.02 Y 348950 1000 1973 억 16063468 N N 14776 N 00 N
3 20250414 151131 55 60.00 KOSPI 리츠 N N N Y 60 N 2580 -5 5 -0.19 970464795 375541 117.53 2585 2610 2570 3360 1810 2585 2584.18 8.14 0 -28190 2618 2601 2568 2551 2518 2610 2560 1974 775 1000 1910 5 1 197376000 5092 0.00 0.00 12 0.19 0.00 0.00 4205 20240520 -38.64 2335 20250120 10.49 2815 -8.35 20250107 2335 10.49 20250120 4205 -38.64 20240520 2335 10.49 20250120 0.02 Y 348950 1000 1973 억 16063468 N N 892 N 00 N
4 20250414 141131 55 60.00 KOSPI 리츠 N N N Y 60 N 2570 -15 5 -0.58 870746066 336849 105.42 2585 2610 2570 3360 1810 2585 2584.97 8.14 0 -23213 2618 2601 2568 2551 2518 2610 2560 1974 775 1000 1910 5 1 197376000 5073 0.00 0.00 12 0.17 0.00 0.00 4205 20240520 -38.88 2335 20250120 10.06 2815 -8.70 20250107 2335 10.06 20250120 4205 -38.88 20240520 2335 10.06 20250120 0.02 Y 348950 1000 1973 억 16063468 N N 892 N 00 N
5 20250414 131128 55 60.00 KOSPI 리츠 N N N Y 60 N 2575 -10 5 -0.39 781181423 302090 94.54 2585 2610 2570 3360 1810 2585 2585.92 8.14 0 -15401 2618 2601 2568 2551 2518 2610 2560 1974 775 1000 1910 5 1 197376000 5082 0.00 0.00 12 0.15 0.00 0.00 4205 20240520 -38.76 2335 20250120 10.28 2815 -8.53 20250107 2335 10.28 20250120 4205 -38.76 20240520 2335 10.28 20250120 0.02 Y 348950 1000 1973 억 16063468 N N 892 N 00 N
6 20250414 121131 55 60.00 KOSPI 리츠 N N N Y 60 N 2580 -5 5 -0.19 701263263 271083 84.84 2585 2610 2575 3360 1810 2585 2586.90 8.14 0 -2884 2618 2601 2568 2551 2518 2610 2560 1974 775 1000 1910 5 1 197376000 5092 0.00 0.00 12 0.14 0.00 0.00 4205 20240520 -38.64 2335 20250120 10.49 2815 -8.35 20250107 2335 10.49 20250120 4205 -38.64 20240520 2335 10.49 20250120 0.02 Y 348950 1000 1973 억 16063468 N N 892 N 00 N
7 20250414 111125 55 60.00 KOSPI 리츠 N N N Y 60 N 2585 0 3 0.00 620806813 239920 75.08 2585 2610 2575 3360 1810 2585 2587.56 8.14 0 5975 2618 2601 2568 2551 2518 2610 2560 1974 775 1000 1910 5 1 197376000 5102 0.00 0.00 12 0.12 0.00 0.00 4205 20240520 -38.53 2335 20250120 10.71 2815 -8.17 20250107 2335 10.71 20250120 4205 -38.53 20240520 2335 10.71 20250120 0.02 Y 348950 1000 1973 억 16063468 N N 892 N 00 N
8 20250414 101127 55 60.00 KOSPI 리츠 N N N Y 60 N 2595 10 2 0.39 545075489 210641 65.92 2585 2610 2575 3360 1810 2585 2587.70 8.14 0 10470 2618 2601 2568 2551 2518 2610 2560 1974 775 1000 1910 5 1 197376000 5122 0.00 0.00 12 0.11 0.00 0.00 4205 20240520 -38.29 2335 20250120 11.13 2815 -7.82 20250107 2335 11.13 20250120 4205 -38.29 20240520 2335 11.13 20250120 0.02 Y 348950 1000 1973 억 16063468 N N 892 N 00 N
9 20250414 091129 55 60.00 KOSPI 리츠 N N N Y 60 N 2605 20 2 0.77 87213300 33673 10.54 2585 2610 2575 3360 1810 2585 2590.01 8.14 0 4867 2618 2601 2568 2551 2518 2610 2560 1974 775 1000 1910 5 1 197376000 5142 0.00 0.00 12 0.02 0.00 0.00 4205 20240520 -38.05 2335 20250120 11.56 2815 -7.46 20250107 2335 11.56 20250120 4205 -38.05 20240520 2335 11.56 20250120 0.02 Y 348950 1000 1973 억 16063468 N N 892 N 00 N
10 20250411 161116 55 60.00 KOSPI 리츠 N N N Y 60 N 2585 10 2 0.39 819663271 319336 85.07 2570 2585 2535 3345 1805 2575 2566.77 8.12 0 29539 2638 2606 2578 2546 2518 2592 2532 1974 770 1000 1900 5 1 197376000 5102 0.00 0.00 12 0.16 0.00 0.00 4205 20240520 -38.53 2335 20250120 10.71 2815 -8.17 20250107 2335 10.71 20250120 4205 -38.53 20240520 2335 10.71 20250120 0.02 Y 348950 1000 1973 억 16034181 N N 892 N 00 N
11 20250411 151127 55 60.00 KOSPI 리츠 N N N Y 60 N 2580 5 2 0.19 771540266 300712 80.11 2570 2585 2535 3345 1805 2575 2565.71 8.12 0 33811 2638 2606 2578 2546 2518 2592 2532 1974 770 1000 1900 5 1 197376000 5092 0.00 0.00 12 0.15 0.00 0.00 4205 20240520 -38.64 2335 20250120 10.49 2815 -8.35 20250107 2335 10.49 20250120 4205 -38.64 20240520 2335 10.49 20250120 0.02 Y 348950 1000 1973 억 16034181 N N 5143 N 00 N
12 20250411 141125 55 60.00 KOSPI 리츠 N N N Y 60 N 2575 0 3 0.00 650010074 253534 67.54 2570 2585 2535 3345 1805 2575 2563.80 8.12 0 18054 2638 2606 2578 2546 2518 2592 2532 1974 770 1000 1900 5 1 197376000 5082 0.00 0.00 12 0.13 0.00 0.00 4205 20240520 -38.76 2335 20250120 10.28 2815 -8.53 20250107 2335 10.28 20250120 4205 -38.76 20240520 2335 10.28 20250120 0.02 Y 348950 1000 1973 억 16034181 N N 5143 N 00 N