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
357250/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
20250414,161129,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2620,-10,5,-0.38,34957862,13330,77.77,2630,2655,2605,3415,1845,2630,2622.50,0.94,0,-443,2700,2665,2620,2585,2540,2642,2562,250,785,1000,1890,5,1,24995105,655,0.00,0.00,11,0.05,0.00,0.00,3335,20240404,-21.44,2290,20241209,14.41,2710,-3.32,20250307,2460,6.50,20250102,3310,-20.85,20240520,2290,14.41,20241209,0.00,Y,357250,1000,249 억,,233991,N,N,0,N,00,N
20250414,151139,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2625,-5,5,-0.19,33613042,12817,74.77,2630,2655,2605,3415,1845,2630,2622.54,0.94,0,-6,2700,2665,2620,2585,2540,2642,2562,250,785,1000,1890,5,1,24995105,656,0.00,0.00,11,0.05,0.00,0.00,3335,20240404,-21.29,2290,20241209,14.63,2710,-3.14,20250307,2460,6.71,20250102,3310,-20.69,20240520,2290,14.63,20241209,0.00,Y,357250,1000,249 억,,233991,N,N,0,N,00,N
20250414,141138,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2630,0,3,0.00,32674775,12460,72.69,2630,2655,2605,3415,1845,2630,2622.37,0.94,0,163,2700,2665,2620,2585,2540,2642,2562,250,785,1000,1890,5,1,24995105,657,0.00,0.00,11,0.05,0.00,0.00,3335,20240404,-21.14,2290,20241209,14.85,2710,-2.95,20250307,2460,6.91,20250102,3310,-20.54,20240520,2290,14.85,20241209,0.00,Y,357250,1000,249 억,,233991,N,N,0,N,00,N
20250414,131136,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2620,-10,5,-0.38,31838435,12142,70.84,2630,2655,2605,3415,1845,2630,2622.17,0.94,0,163,2700,2665,2620,2585,2540,2642,2562,250,785,1000,1890,5,1,24995105,655,0.00,0.00,11,0.05,0.00,0.00,3335,20240404,-21.44,2290,20241209,14.41,2710,-3.32,20250307,2460,6.50,20250102,3310,-20.85,20240520,2290,14.41,20241209,0.00,Y,357250,1000,249 억,,233991,N,N,0,N,00,N
20250414,121139,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2610,-20,5,-0.76,23398270,8915,52.01,2630,2655,2605,3415,1845,2630,2624.60,0.94,0,-155,2700,2665,2620,2585,2540,2642,2562,250,785,1000,1890,5,1,24995105,652,0.00,0.00,11,0.04,0.00,0.00,3335,20240404,-21.74,2290,20241209,13.97,2710,-3.69,20250307,2460,6.10,20250102,3310,-21.15,20240520,2290,13.97,20241209,0.00,Y,357250,1000,249 억,,233991,N,N,0,N,00,N
20250414,111132,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2630,0,3,0.00,12883945,4898,28.57,2630,2655,2605,3415,1845,2630,2630.45,0.94,0,-155,2700,2665,2620,2585,2540,2642,2562,250,785,1000,1890,5,1,24995105,657,0.00,0.00,11,0.02,0.00,0.00,3335,20240404,-21.14,2290,20241209,14.85,2710,-2.95,20250307,2460,6.91,20250102,3310,-20.54,20240520,2290,14.85,20241209,0.00,Y,357250,1000,249 억,,233991,N,N,0,N,00,N
20250414,101135,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2625,-5,5,-0.19,12442110,4730,27.59,2630,2655,2605,3415,1845,2630,2630.47,0.94,0,-155,2700,2665,2620,2585,2540,2642,2562,250,785,1000,1890,5,1,24995105,656,0.00,0.00,11,0.02,0.00,0.00,3335,20240404,-21.29,2290,20241209,14.63,2710,-3.14,20250307,2460,6.71,20250102,3310,-20.69,20240520,2290,14.63,20241209,0.00,Y,357250,1000,249 억,,233991,N,N,0,N,00,N
20250414,091136,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2655,25,2,0.95,419820,159,0.93,2630,2655,2630,3415,1845,2630,2640.38,0.94,0,-1,2700,2665,2620,2585,2540,2642,2562,250,785,1000,1890,5,1,24995105,664,0.00,0.00,11,0.00,0.00,0.00,3335,20240404,-20.39,2290,20241209,15.94,2710,-2.03,20250307,2460,7.93,20250102,3310,-19.79,20240520,2290,15.94,20241209,0.00,Y,357250,1000,249 억,,233991,N,N,0,N,00,N
20250411,161124,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2630,15,2,0.57,44713901,17141,43.70,2645,2655,2575,3395,1835,2615,2608.59,0.94,0,-1086,2675,2645,2625,2595,2575,2635,2585,250,780,1000,1880,5,1,24995105,657,0.00,0.00,11,0.07,0.00,0.00,3335,20240404,-21.14,2290,20241209,14.85,2710,-2.95,20250307,2460,6.91,20250102,3310,-20.54,20240520,2290,14.85,20241209,0.00,Y,357250,1000,249 억,,235058,N,N,0,N,00,N
20250411,151134,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2635,20,2,0.76,43489891,16676,42.51,2645,2655,2575,3395,1835,2615,2607.93,0.94,0,-1039,2675,2645,2625,2595,2575,2635,2585,250,780,1000,1880,5,1,24995105,659,0.00,0.00,11,0.07,0.00,0.00,3335,20240404,-20.99,2290,20241209,15.07,2710,-2.77,20250307,2460,7.11,20250102,3310,-20.39,20240520,2290,15.07,20241209,0.00,Y,357250,1000,249 억,,235058,N,N,0,N,00,N
20250411,141132,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2635,20,2,0.76,35209881,13533,34.50,2645,2655,2575,3395,1835,2615,2601.78,0.94,0,-475,2675,2645,2625,2595,2575,2635,2585,250,780,1000,1880,5,1,24995105,659,0.00,0.00,11,0.05,0.00,0.00,3335,20240404,-20.99,2290,20241209,15.07,2710,-2.77,20250307,2460,7.11,20250102,3310,-20.39,20240520,2290,15.07,20241209,0.00,Y,357250,1000,249 억,,235058,N,N,0,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 161129 57 100.00 KOSPI 리츠 N N N N N 2620 -10 5 -0.38 34957862 13330 77.77 2630 2655 2605 3415 1845 2630 2622.50 0.94 0 -443 2700 2665 2620 2585 2540 2642 2562 250 785 1000 1890 5 1 24995105 655 0.00 0.00 11 0.05 0.00 0.00 3335 20240404 -21.44 2290 20241209 14.41 2710 -3.32 20250307 2460 6.50 20250102 3310 -20.85 20240520 2290 14.41 20241209 0.00 Y 357250 1000 249 억 233991 N N 0 N 00 N
3 20250414 151139 57 100.00 KOSPI 리츠 N N N N N 2625 -5 5 -0.19 33613042 12817 74.77 2630 2655 2605 3415 1845 2630 2622.54 0.94 0 -6 2700 2665 2620 2585 2540 2642 2562 250 785 1000 1890 5 1 24995105 656 0.00 0.00 11 0.05 0.00 0.00 3335 20240404 -21.29 2290 20241209 14.63 2710 -3.14 20250307 2460 6.71 20250102 3310 -20.69 20240520 2290 14.63 20241209 0.00 Y 357250 1000 249 억 233991 N N 0 N 00 N
4 20250414 141138 57 100.00 KOSPI 리츠 N N N N N 2630 0 3 0.00 32674775 12460 72.69 2630 2655 2605 3415 1845 2630 2622.37 0.94 0 163 2700 2665 2620 2585 2540 2642 2562 250 785 1000 1890 5 1 24995105 657 0.00 0.00 11 0.05 0.00 0.00 3335 20240404 -21.14 2290 20241209 14.85 2710 -2.95 20250307 2460 6.91 20250102 3310 -20.54 20240520 2290 14.85 20241209 0.00 Y 357250 1000 249 억 233991 N N 0 N 00 N
5 20250414 131136 57 100.00 KOSPI 리츠 N N N N N 2620 -10 5 -0.38 31838435 12142 70.84 2630 2655 2605 3415 1845 2630 2622.17 0.94 0 163 2700 2665 2620 2585 2540 2642 2562 250 785 1000 1890 5 1 24995105 655 0.00 0.00 11 0.05 0.00 0.00 3335 20240404 -21.44 2290 20241209 14.41 2710 -3.32 20250307 2460 6.50 20250102 3310 -20.85 20240520 2290 14.41 20241209 0.00 Y 357250 1000 249 억 233991 N N 0 N 00 N
6 20250414 121139 57 100.00 KOSPI 리츠 N N N N N 2610 -20 5 -0.76 23398270 8915 52.01 2630 2655 2605 3415 1845 2630 2624.60 0.94 0 -155 2700 2665 2620 2585 2540 2642 2562 250 785 1000 1890 5 1 24995105 652 0.00 0.00 11 0.04 0.00 0.00 3335 20240404 -21.74 2290 20241209 13.97 2710 -3.69 20250307 2460 6.10 20250102 3310 -21.15 20240520 2290 13.97 20241209 0.00 Y 357250 1000 249 억 233991 N N 0 N 00 N
7 20250414 111132 57 100.00 KOSPI 리츠 N N N N N 2630 0 3 0.00 12883945 4898 28.57 2630 2655 2605 3415 1845 2630 2630.45 0.94 0 -155 2700 2665 2620 2585 2540 2642 2562 250 785 1000 1890 5 1 24995105 657 0.00 0.00 11 0.02 0.00 0.00 3335 20240404 -21.14 2290 20241209 14.85 2710 -2.95 20250307 2460 6.91 20250102 3310 -20.54 20240520 2290 14.85 20241209 0.00 Y 357250 1000 249 억 233991 N N 0 N 00 N
8 20250414 101135 57 100.00 KOSPI 리츠 N N N N N 2625 -5 5 -0.19 12442110 4730 27.59 2630 2655 2605 3415 1845 2630 2630.47 0.94 0 -155 2700 2665 2620 2585 2540 2642 2562 250 785 1000 1890 5 1 24995105 656 0.00 0.00 11 0.02 0.00 0.00 3335 20240404 -21.29 2290 20241209 14.63 2710 -3.14 20250307 2460 6.71 20250102 3310 -20.69 20240520 2290 14.63 20241209 0.00 Y 357250 1000 249 억 233991 N N 0 N 00 N
9 20250414 091136 57 100.00 KOSPI 리츠 N N N N N 2655 25 2 0.95 419820 159 0.93 2630 2655 2630 3415 1845 2630 2640.38 0.94 0 -1 2700 2665 2620 2585 2540 2642 2562 250 785 1000 1890 5 1 24995105 664 0.00 0.00 11 0.00 0.00 0.00 3335 20240404 -20.39 2290 20241209 15.94 2710 -2.03 20250307 2460 7.93 20250102 3310 -19.79 20240520 2290 15.94 20241209 0.00 Y 357250 1000 249 억 233991 N N 0 N 00 N
10 20250411 161124 57 100.00 KOSPI 리츠 N N N N N 2630 15 2 0.57 44713901 17141 43.70 2645 2655 2575 3395 1835 2615 2608.59 0.94 0 -1086 2675 2645 2625 2595 2575 2635 2585 250 780 1000 1880 5 1 24995105 657 0.00 0.00 11 0.07 0.00 0.00 3335 20240404 -21.14 2290 20241209 14.85 2710 -2.95 20250307 2460 6.91 20250102 3310 -20.54 20240520 2290 14.85 20241209 0.00 Y 357250 1000 249 억 235058 N N 0 N 00 N
11 20250411 151134 57 100.00 KOSPI 리츠 N N N N N 2635 20 2 0.76 43489891 16676 42.51 2645 2655 2575 3395 1835 2615 2607.93 0.94 0 -1039 2675 2645 2625 2595 2575 2635 2585 250 780 1000 1880 5 1 24995105 659 0.00 0.00 11 0.07 0.00 0.00 3335 20240404 -20.99 2290 20241209 15.07 2710 -2.77 20250307 2460 7.11 20250102 3310 -20.39 20240520 2290 15.07 20241209 0.00 Y 357250 1000 249 억 235058 N N 0 N 00 N
12 20250411 141132 57 100.00 KOSPI 리츠 N N N N N 2635 20 2 0.76 35209881 13533 34.50 2645 2655 2575 3395 1835 2615 2601.78 0.94 0 -475 2675 2645 2625 2595 2575 2635 2585 250 780 1000 1880 5 1 24995105 659 0.00 0.00 11 0.05 0.00 0.00 3335 20240404 -20.99 2290 20241209 15.07 2710 -2.77 20250307 2460 7.11 20250102 3310 -20.39 20240520 2290 15.07 20241209 0.00 Y 357250 1000 249 억 235058 N N 0 N 00 N