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
350520/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
20250414,161122,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4040,-20,5,-0.49,154198385,38109,62.20,4060,4095,4035,5270,2845,4060,4046.25,1.04,0,8017,4153,4106,4073,4026,3993,4090,4010,369,1210,1000,3000,5,1,36866202,1489,0.00,0.00,12,0.10,0.00,0.00,4427,20240607,-8.74,3755,20241022,7.59,4170,-3.12,20250312,3765,7.30,20250122,4500,-10.22,20240607,3755,7.59,20241022,0.00,Y,350520,1000,368 억,,382887,N,N,126,N,00,N
20250414,151131,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4045,-15,5,-0.37,144205175,35636,58.17,4060,4095,4035,5270,2845,4060,4046.62,1.04,0,7916,4153,4106,4073,4026,3993,4090,4010,369,1210,1000,3000,5,1,36866202,1491,0.00,0.00,12,0.10,0.00,0.00,4427,20240607,-8.63,3755,20241022,7.72,4170,-3.00,20250312,3765,7.44,20250122,4500,-10.11,20240607,3755,7.72,20241022,0.00,Y,350520,1000,368 억,,382887,N,N,253,N,00,N
20250414,141131,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4045,-15,5,-0.37,115859720,28627,46.73,4060,4095,4035,5270,2845,4060,4047.22,1.04,0,6631,4153,4106,4073,4026,3993,4090,4010,369,1210,1000,3000,5,1,36866202,1491,0.00,0.00,12,0.08,0.00,0.00,4427,20240607,-8.63,3755,20241022,7.72,4170,-3.00,20250312,3765,7.44,20250122,4500,-10.11,20240607,3755,7.72,20241022,0.00,Y,350520,1000,368 억,,382887,N,N,253,N,00,N
20250414,131128,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4045,-15,5,-0.37,58000340,14308,23.35,4060,4095,4045,5270,2845,4060,4053.70,1.04,0,2944,4153,4106,4073,4026,3993,4090,4010,369,1210,1000,3000,5,1,36866202,1491,0.00,0.00,12,0.04,0.00,0.00,4427,20240607,-8.63,3755,20241022,7.72,4170,-3.00,20250312,3765,7.44,20250122,4500,-10.11,20240607,3755,7.72,20241022,0.00,Y,350520,1000,368 억,,382887,N,N,253,N,00,N
20250414,121132,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4050,-10,5,-0.25,46820435,11547,18.85,4060,4095,4045,5270,2845,4060,4054.77,1.04,0,2616,4153,4106,4073,4026,3993,4090,4010,369,1210,1000,3000,5,1,36866202,1493,0.00,0.00,12,0.03,0.00,0.00,4427,20240607,-8.52,3755,20241022,7.86,4170,-2.88,20250312,3765,7.57,20250122,4500,-10.00,20240607,3755,7.86,20241022,0.00,Y,350520,1000,368 억,,382887,N,N,253,N,00,N
20250414,111125,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4055,-5,5,-0.12,43285235,10675,17.42,4060,4095,4045,5270,2845,4060,4054.82,1.04,0,2626,4153,4106,4073,4026,3993,4090,4010,369,1210,1000,3000,5,1,36866202,1495,0.00,0.00,12,0.03,0.00,0.00,4427,20240607,-8.40,3755,20241022,7.99,4170,-2.76,20250312,3765,7.70,20250122,4500,-9.89,20240607,3755,7.99,20241022,0.00,Y,350520,1000,368 억,,382887,N,N,253,N,00,N
20250414,101128,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4060,0,3,0.00,40311055,9942,16.23,4060,4095,4045,5270,2845,4060,4054.62,1.04,0,2633,4153,4106,4073,4026,3993,4090,4010,369,1210,1000,3000,5,1,36866202,1497,0.00,0.00,12,0.03,0.00,0.00,4427,20240607,-8.29,3755,20241022,8.12,4170,-2.64,20250312,3765,7.84,20250122,4500,-9.78,20240607,3755,8.12,20241022,0.00,Y,350520,1000,368 억,,382887,N,N,253,N,00,N
20250414,091129,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4095,35,2,0.86,6547260,1616,2.64,4060,4095,4050,5270,2845,4060,4051.52,1.04,0,537,4153,4106,4073,4026,3993,4090,4010,369,1210,1000,3000,5,1,36866202,1510,0.00,0.00,12,0.00,0.00,0.00,4427,20240607,-7.50,3755,20241022,9.05,4170,-1.80,20250312,3765,8.76,20250122,4500,-9.00,20240607,3755,9.05,20241022,0.00,Y,350520,1000,368 억,,382887,N,N,253,N,00,N
20250411,161117,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4060,-5,5,-0.12,227620005,56125,336.44,4120,4120,4040,5280,2850,4065,4055.59,1.03,0,5244,4158,4111,4083,4036,4008,4097,4022,369,1215,1000,3000,5,1,36866202,1497,0.00,0.00,12,0.15,0.00,0.00,4427,20240607,-8.29,3755,20241022,8.12,4170,-2.64,20250312,3765,7.84,20250122,4500,-9.78,20240607,3755,8.12,20241022,0.00,Y,350520,1000,368 억,,380509,N,N,253,N,00,N
20250411,151127,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4050,-15,5,-0.37,217190755,53550,321.00,4120,4120,4040,5280,2850,4065,4055.85,1.03,0,5650,4158,4111,4083,4036,4008,4097,4022,369,1215,1000,3000,5,1,36866202,1493,0.00,0.00,12,0.15,0.00,0.00,4427,20240607,-8.52,3755,20241022,7.86,4170,-2.88,20250312,3765,7.57,20250122,4500,-10.00,20240607,3755,7.86,20241022,0.00,Y,350520,1000,368 억,,380509,N,N,84,N,00,N
20250411,141125,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4065,0,3,0.00,201480900,49678,297.79,4120,4120,4040,5280,2850,4065,4055.74,1.03,0,6261,4158,4111,4083,4036,4008,4097,4022,369,1215,1000,3000,5,1,36866202,1499,0.00,0.00,12,0.13,0.00,0.00,4427,20240607,-8.18,3755,20241022,8.26,4170,-2.52,20250312,3765,7.97,20250122,4500,-9.67,20240607,3755,8.26,20241022,0.00,Y,350520,1000,368 억,,380509,N,N,84,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 161122 57 100.00 KOSPI 리츠 N N N N N 4040 -20 5 -0.49 154198385 38109 62.20 4060 4095 4035 5270 2845 4060 4046.25 1.04 0 8017 4153 4106 4073 4026 3993 4090 4010 369 1210 1000 3000 5 1 36866202 1489 0.00 0.00 12 0.10 0.00 0.00 4427 20240607 -8.74 3755 20241022 7.59 4170 -3.12 20250312 3765 7.30 20250122 4500 -10.22 20240607 3755 7.59 20241022 0.00 Y 350520 1000 368 억 382887 N N 126 N 00 N
3 20250414 151131 57 100.00 KOSPI 리츠 N N N N N 4045 -15 5 -0.37 144205175 35636 58.17 4060 4095 4035 5270 2845 4060 4046.62 1.04 0 7916 4153 4106 4073 4026 3993 4090 4010 369 1210 1000 3000 5 1 36866202 1491 0.00 0.00 12 0.10 0.00 0.00 4427 20240607 -8.63 3755 20241022 7.72 4170 -3.00 20250312 3765 7.44 20250122 4500 -10.11 20240607 3755 7.72 20241022 0.00 Y 350520 1000 368 억 382887 N N 253 N 00 N
4 20250414 141131 57 100.00 KOSPI 리츠 N N N N N 4045 -15 5 -0.37 115859720 28627 46.73 4060 4095 4035 5270 2845 4060 4047.22 1.04 0 6631 4153 4106 4073 4026 3993 4090 4010 369 1210 1000 3000 5 1 36866202 1491 0.00 0.00 12 0.08 0.00 0.00 4427 20240607 -8.63 3755 20241022 7.72 4170 -3.00 20250312 3765 7.44 20250122 4500 -10.11 20240607 3755 7.72 20241022 0.00 Y 350520 1000 368 억 382887 N N 253 N 00 N
5 20250414 131128 57 100.00 KOSPI 리츠 N N N N N 4045 -15 5 -0.37 58000340 14308 23.35 4060 4095 4045 5270 2845 4060 4053.70 1.04 0 2944 4153 4106 4073 4026 3993 4090 4010 369 1210 1000 3000 5 1 36866202 1491 0.00 0.00 12 0.04 0.00 0.00 4427 20240607 -8.63 3755 20241022 7.72 4170 -3.00 20250312 3765 7.44 20250122 4500 -10.11 20240607 3755 7.72 20241022 0.00 Y 350520 1000 368 억 382887 N N 253 N 00 N
6 20250414 121132 57 100.00 KOSPI 리츠 N N N N N 4050 -10 5 -0.25 46820435 11547 18.85 4060 4095 4045 5270 2845 4060 4054.77 1.04 0 2616 4153 4106 4073 4026 3993 4090 4010 369 1210 1000 3000 5 1 36866202 1493 0.00 0.00 12 0.03 0.00 0.00 4427 20240607 -8.52 3755 20241022 7.86 4170 -2.88 20250312 3765 7.57 20250122 4500 -10.00 20240607 3755 7.86 20241022 0.00 Y 350520 1000 368 억 382887 N N 253 N 00 N
7 20250414 111125 57 100.00 KOSPI 리츠 N N N N N 4055 -5 5 -0.12 43285235 10675 17.42 4060 4095 4045 5270 2845 4060 4054.82 1.04 0 2626 4153 4106 4073 4026 3993 4090 4010 369 1210 1000 3000 5 1 36866202 1495 0.00 0.00 12 0.03 0.00 0.00 4427 20240607 -8.40 3755 20241022 7.99 4170 -2.76 20250312 3765 7.70 20250122 4500 -9.89 20240607 3755 7.99 20241022 0.00 Y 350520 1000 368 억 382887 N N 253 N 00 N
8 20250414 101128 57 100.00 KOSPI 리츠 N N N N N 4060 0 3 0.00 40311055 9942 16.23 4060 4095 4045 5270 2845 4060 4054.62 1.04 0 2633 4153 4106 4073 4026 3993 4090 4010 369 1210 1000 3000 5 1 36866202 1497 0.00 0.00 12 0.03 0.00 0.00 4427 20240607 -8.29 3755 20241022 8.12 4170 -2.64 20250312 3765 7.84 20250122 4500 -9.78 20240607 3755 8.12 20241022 0.00 Y 350520 1000 368 억 382887 N N 253 N 00 N
9 20250414 091129 57 100.00 KOSPI 리츠 N N N N N 4095 35 2 0.86 6547260 1616 2.64 4060 4095 4050 5270 2845 4060 4051.52 1.04 0 537 4153 4106 4073 4026 3993 4090 4010 369 1210 1000 3000 5 1 36866202 1510 0.00 0.00 12 0.00 0.00 0.00 4427 20240607 -7.50 3755 20241022 9.05 4170 -1.80 20250312 3765 8.76 20250122 4500 -9.00 20240607 3755 9.05 20241022 0.00 Y 350520 1000 368 억 382887 N N 253 N 00 N
10 20250411 161117 57 100.00 KOSPI 리츠 N N N N N 4060 -5 5 -0.12 227620005 56125 336.44 4120 4120 4040 5280 2850 4065 4055.59 1.03 0 5244 4158 4111 4083 4036 4008 4097 4022 369 1215 1000 3000 5 1 36866202 1497 0.00 0.00 12 0.15 0.00 0.00 4427 20240607 -8.29 3755 20241022 8.12 4170 -2.64 20250312 3765 7.84 20250122 4500 -9.78 20240607 3755 8.12 20241022 0.00 Y 350520 1000 368 억 380509 N N 253 N 00 N
11 20250411 151127 57 100.00 KOSPI 리츠 N N N N N 4050 -15 5 -0.37 217190755 53550 321.00 4120 4120 4040 5280 2850 4065 4055.85 1.03 0 5650 4158 4111 4083 4036 4008 4097 4022 369 1215 1000 3000 5 1 36866202 1493 0.00 0.00 12 0.15 0.00 0.00 4427 20240607 -8.52 3755 20241022 7.86 4170 -2.88 20250312 3765 7.57 20250122 4500 -10.00 20240607 3755 7.86 20241022 0.00 Y 350520 1000 368 억 380509 N N 84 N 00 N
12 20250411 141125 57 100.00 KOSPI 리츠 N N N N N 4065 0 3 0.00 201480900 49678 297.79 4120 4120 4040 5280 2850 4065 4055.74 1.03 0 6261 4158 4111 4083 4036 4008 4097 4022 369 1215 1000 3000 5 1 36866202 1499 0.00 0.00 12 0.13 0.00 0.00 4427 20240607 -8.18 3755 20241022 8.26 4170 -2.52 20250312 3765 7.97 20250122 4500 -9.67 20240607 3755 8.26 20241022 0.00 Y 350520 1000 368 억 380509 N N 84 N 00 N