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
357120/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
20250414,161128,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4330,-20,5,-0.46,557087747,129407,174.22,4350,4355,4275,5650,3045,4350,4303.58,1.35,0,-11842,4390,4370,4335,4315,4280,4377,4322,487,1300,500,3210,5,1,97335354,4215,0.00,0.00,11,0.13,0.00,0.00,5079,20240402,-14.75,3865,20241209,12.03,4560,-5.04,20250305,3900,11.03,20250122,4985,-13.14,20240415,3865,12.03,20241209,0.01,Y,357120,500,486 억,,1314698,N,N,1186,N,00,N
20250414,151138,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4287,-63,5,-1.45,472469150,109853,147.90,4350,4355,4275,5650,3045,4350,4300.92,1.35,0,-10784,4390,4370,4335,4315,4280,4377,4322,487,1300,500,3210,5,1,97335354,4173,0.00,0.00,11,0.11,0.00,0.00,5079,20240402,-15.59,3865,20241209,10.92,4560,-5.99,20250305,3900,9.92,20250122,4985,-14.00,20240415,3865,10.92,20241209,0.01,Y,357120,500,486 억,,1314698,N,N,577,N,00,N
20250414,141138,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4295,-55,5,-1.26,369991094,85930,115.69,4350,4355,4285,5650,3045,4350,4305.73,1.35,0,-12585,4390,4370,4335,4315,4280,4377,4322,487,1300,500,3210,5,1,97335354,4181,0.00,0.00,11,0.09,0.00,0.00,5079,20240402,-15.44,3865,20241209,11.13,4560,-5.81,20250305,3900,10.13,20250122,4985,-13.84,20240415,3865,11.13,20241209,0.01,Y,357120,500,486 억,,1314698,N,N,577,N,00,N
20250414,131135,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4295,-55,5,-1.26,303632884,70472,94.88,4350,4355,4285,5650,3045,4350,4308.56,1.35,0,-11567,4390,4370,4335,4315,4280,4377,4322,487,1300,500,3210,5,1,97335354,4181,0.00,0.00,11,0.07,0.00,0.00,5079,20240402,-15.44,3865,20241209,11.13,4560,-5.81,20250305,3900,10.13,20250122,4985,-13.84,20240415,3865,11.13,20241209,0.01,Y,357120,500,486 억,,1314698,N,N,577,N,00,N
20250414,121138,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4290,-60,5,-1.38,266295937,61776,83.17,4350,4355,4285,5650,3045,4350,4310.67,1.35,0,-11517,4390,4370,4335,4315,4280,4377,4322,487,1300,500,3210,5,1,97335354,4176,0.00,0.00,11,0.06,0.00,0.00,5079,20240402,-15.53,3865,20241209,11.00,4560,-5.92,20250305,3900,10.00,20250122,4985,-13.94,20240415,3865,11.00,20241209,0.01,Y,357120,500,486 억,,1314698,N,N,577,N,00,N
20250414,111131,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4290,-60,5,-1.38,232223491,53834,72.48,4350,4355,4290,5650,3045,4350,4313.70,1.35,0,-10419,4390,4370,4335,4315,4280,4377,4322,487,1300,500,3210,5,1,97335354,4176,0.00,0.00,11,0.06,0.00,0.00,5079,20240402,-15.53,3865,20241209,11.00,4560,-5.92,20250305,3900,10.00,20250122,4985,-13.94,20240415,3865,11.00,20241209,0.01,Y,357120,500,486 억,,1314698,N,N,577,N,00,N
20250414,101134,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4315,-35,5,-0.80,150334159,34810,46.87,4350,4355,4290,5650,3045,4350,4318.71,1.35,0,-6369,4390,4370,4335,4315,4280,4377,4322,487,1300,500,3210,5,1,97335354,4200,0.00,0.00,11,0.04,0.00,0.00,5079,20240402,-15.04,3865,20241209,11.64,4560,-5.37,20250305,3900,10.64,20250122,4985,-13.44,20240415,3865,11.64,20241209,0.01,Y,357120,500,486 억,,1314698,N,N,577,N,00,N
20250414,091136,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4330,-20,5,-0.46,14814945,3421,4.61,4350,4355,4325,5650,3045,4350,4330.59,1.35,0,-1042,4390,4370,4335,4315,4280,4377,4322,487,1300,500,3210,5,1,97335354,4215,0.00,0.00,11,0.00,0.00,0.00,5079,20240402,-14.75,3865,20241209,12.03,4560,-5.04,20250305,3900,11.03,20250122,4985,-13.14,20240415,3865,12.03,20241209,0.01,Y,357120,500,486 억,,1314698,N,N,577,N,00,N
20250411,161123,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4350,0,3,0.00,321442610,74276,129.58,4350,4355,4300,5650,3045,4350,4327.67,1.35,0,-8542,4430,4390,4360,4320,4290,4410,4340,487,1300,500,3210,5,1,97335354,4234,0.00,0.00,11,0.08,0.00,0.00,5089,20240401,-14.52,3865,20241209,12.55,4560,-4.61,20250305,3900,11.54,20250122,5000,-13.00,20240411,3865,12.55,20241209,0.01,Y,357120,500,486 억,,1310305,N,N,577,N,00,N
20250411,151134,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4345,-5,5,-0.11,279847210,64697,112.87,4350,4355,4300,5650,3045,4350,4325.51,1.35,0,-8128,4430,4390,4360,4320,4290,4410,4340,487,1300,500,3210,5,1,97335354,4229,0.00,0.00,11,0.07,0.00,0.00,5089,20240401,-14.62,3865,20241209,12.42,4560,-4.71,20250305,3900,11.41,20250122,5000,-13.10,20240411,3865,12.42,20241209,0.01,Y,357120,500,486 억,,1310305,N,N,1714,N,00,N
20250411,141131,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4317,-33,5,-0.76,235556916,54473,95.03,4350,4355,4300,5650,3045,4350,4324.29,1.35,0,-5677,4430,4390,4360,4320,4290,4410,4340,487,1300,500,3210,5,1,97335354,4202,0.00,0.00,11,0.06,0.00,0.00,5089,20240401,-15.17,3865,20241209,11.69,4560,-5.33,20250305,3900,10.69,20250122,5000,-13.66,20240411,3865,11.69,20241209,0.01,Y,357120,500,486 억,,1310305,N,N,1714,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 161128 55 60.00 KOSPI 리츠 N N N Y 60 N 4330 -20 5 -0.46 557087747 129407 174.22 4350 4355 4275 5650 3045 4350 4303.58 1.35 0 -11842 4390 4370 4335 4315 4280 4377 4322 487 1300 500 3210 5 1 97335354 4215 0.00 0.00 11 0.13 0.00 0.00 5079 20240402 -14.75 3865 20241209 12.03 4560 -5.04 20250305 3900 11.03 20250122 4985 -13.14 20240415 3865 12.03 20241209 0.01 Y 357120 500 486 억 1314698 N N 1186 N 00 N
3 20250414 151138 55 60.00 KOSPI 리츠 N N N Y 60 N 4287 -63 5 -1.45 472469150 109853 147.90 4350 4355 4275 5650 3045 4350 4300.92 1.35 0 -10784 4390 4370 4335 4315 4280 4377 4322 487 1300 500 3210 5 1 97335354 4173 0.00 0.00 11 0.11 0.00 0.00 5079 20240402 -15.59 3865 20241209 10.92 4560 -5.99 20250305 3900 9.92 20250122 4985 -14.00 20240415 3865 10.92 20241209 0.01 Y 357120 500 486 억 1314698 N N 577 N 00 N
4 20250414 141138 55 60.00 KOSPI 리츠 N N N Y 60 N 4295 -55 5 -1.26 369991094 85930 115.69 4350 4355 4285 5650 3045 4350 4305.73 1.35 0 -12585 4390 4370 4335 4315 4280 4377 4322 487 1300 500 3210 5 1 97335354 4181 0.00 0.00 11 0.09 0.00 0.00 5079 20240402 -15.44 3865 20241209 11.13 4560 -5.81 20250305 3900 10.13 20250122 4985 -13.84 20240415 3865 11.13 20241209 0.01 Y 357120 500 486 억 1314698 N N 577 N 00 N
5 20250414 131135 55 60.00 KOSPI 리츠 N N N Y 60 N 4295 -55 5 -1.26 303632884 70472 94.88 4350 4355 4285 5650 3045 4350 4308.56 1.35 0 -11567 4390 4370 4335 4315 4280 4377 4322 487 1300 500 3210 5 1 97335354 4181 0.00 0.00 11 0.07 0.00 0.00 5079 20240402 -15.44 3865 20241209 11.13 4560 -5.81 20250305 3900 10.13 20250122 4985 -13.84 20240415 3865 11.13 20241209 0.01 Y 357120 500 486 억 1314698 N N 577 N 00 N
6 20250414 121138 55 60.00 KOSPI 리츠 N N N Y 60 N 4290 -60 5 -1.38 266295937 61776 83.17 4350 4355 4285 5650 3045 4350 4310.67 1.35 0 -11517 4390 4370 4335 4315 4280 4377 4322 487 1300 500 3210 5 1 97335354 4176 0.00 0.00 11 0.06 0.00 0.00 5079 20240402 -15.53 3865 20241209 11.00 4560 -5.92 20250305 3900 10.00 20250122 4985 -13.94 20240415 3865 11.00 20241209 0.01 Y 357120 500 486 억 1314698 N N 577 N 00 N
7 20250414 111131 55 60.00 KOSPI 리츠 N N N Y 60 N 4290 -60 5 -1.38 232223491 53834 72.48 4350 4355 4290 5650 3045 4350 4313.70 1.35 0 -10419 4390 4370 4335 4315 4280 4377 4322 487 1300 500 3210 5 1 97335354 4176 0.00 0.00 11 0.06 0.00 0.00 5079 20240402 -15.53 3865 20241209 11.00 4560 -5.92 20250305 3900 10.00 20250122 4985 -13.94 20240415 3865 11.00 20241209 0.01 Y 357120 500 486 억 1314698 N N 577 N 00 N
8 20250414 101134 55 60.00 KOSPI 리츠 N N N Y 60 N 4315 -35 5 -0.80 150334159 34810 46.87 4350 4355 4290 5650 3045 4350 4318.71 1.35 0 -6369 4390 4370 4335 4315 4280 4377 4322 487 1300 500 3210 5 1 97335354 4200 0.00 0.00 11 0.04 0.00 0.00 5079 20240402 -15.04 3865 20241209 11.64 4560 -5.37 20250305 3900 10.64 20250122 4985 -13.44 20240415 3865 11.64 20241209 0.01 Y 357120 500 486 억 1314698 N N 577 N 00 N
9 20250414 091136 55 60.00 KOSPI 리츠 N N N Y 60 N 4330 -20 5 -0.46 14814945 3421 4.61 4350 4355 4325 5650 3045 4350 4330.59 1.35 0 -1042 4390 4370 4335 4315 4280 4377 4322 487 1300 500 3210 5 1 97335354 4215 0.00 0.00 11 0.00 0.00 0.00 5079 20240402 -14.75 3865 20241209 12.03 4560 -5.04 20250305 3900 11.03 20250122 4985 -13.14 20240415 3865 12.03 20241209 0.01 Y 357120 500 486 억 1314698 N N 577 N 00 N
10 20250411 161123 55 60.00 KOSPI 리츠 N N N Y 60 N 4350 0 3 0.00 321442610 74276 129.58 4350 4355 4300 5650 3045 4350 4327.67 1.35 0 -8542 4430 4390 4360 4320 4290 4410 4340 487 1300 500 3210 5 1 97335354 4234 0.00 0.00 11 0.08 0.00 0.00 5089 20240401 -14.52 3865 20241209 12.55 4560 -4.61 20250305 3900 11.54 20250122 5000 -13.00 20240411 3865 12.55 20241209 0.01 Y 357120 500 486 억 1310305 N N 577 N 00 N
11 20250411 151134 55 60.00 KOSPI 리츠 N N N Y 60 N 4345 -5 5 -0.11 279847210 64697 112.87 4350 4355 4300 5650 3045 4350 4325.51 1.35 0 -8128 4430 4390 4360 4320 4290 4410 4340 487 1300 500 3210 5 1 97335354 4229 0.00 0.00 11 0.07 0.00 0.00 5089 20240401 -14.62 3865 20241209 12.42 4560 -4.71 20250305 3900 11.41 20250122 5000 -13.10 20240411 3865 12.42 20241209 0.01 Y 357120 500 486 억 1310305 N N 1714 N 00 N
12 20250411 141131 55 60.00 KOSPI 리츠 N N N Y 60 N 4317 -33 5 -0.76 235556916 54473 95.03 4350 4355 4300 5650 3045 4350 4324.29 1.35 0 -5677 4430 4390 4360 4320 4290 4410 4340 487 1300 500 3210 5 1 97335354 4202 0.00 0.00 11 0.06 0.00 0.00 5089 20240401 -15.17 3865 20241209 11.69 4560 -5.33 20250305 3900 10.69 20250122 5000 -13.66 20240411 3865 11.69 20241209 0.01 Y 357120 500 486 억 1310305 N N 1714 N 00 N