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
357430/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,1472,0,3,0.00,6863902,4665,103.03,1473,1474,1470,1913,1031,1472,1471.36,0.32,0,-111,1486,1479,1469,1462,1452,1474,1457,305,441,1000,1030,1,1,30505307,449,0.00,0.00,09,0.02,0.00,0.00,2936,20240402,-49.86,1442,20250408,2.08,1563,-5.82,20250306,1442,2.08,20250408,2975,-50.52,20240520,1442,2.08,20250408,0.00,Y,357430,1000,305 억,,97712,N,N,0,N,00,N
20250414,151139,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1470,-2,5,-0.14,6441596,4378,96.69,1473,1474,1470,1913,1031,1472,1471.36,0.32,0,76,1486,1479,1469,1462,1452,1474,1457,305,441,1000,1030,1,1,30505307,448,0.00,0.00,09,0.01,0.00,0.00,2936,20240402,-49.93,1442,20250408,1.94,1563,-5.95,20250306,1442,1.94,20250408,2975,-50.59,20240520,1442,1.94,20250408,0.00,Y,357430,1000,305 억,,97712,N,N,0,N,00,N
20250414,141139,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1470,-2,5,-0.14,5666550,3851,85.05,1473,1474,1470,1913,1031,1472,1471.45,0.32,0,76,1486,1479,1469,1462,1452,1474,1457,305,441,1000,1030,1,1,30505307,448,0.00,0.00,09,0.01,0.00,0.00,2936,20240402,-49.93,1442,20250408,1.94,1563,-5.95,20250306,1442,1.94,20250408,2975,-50.59,20240520,1442,1.94,20250408,0.00,Y,357430,1000,305 억,,97712,N,N,0,N,00,N
20250414,131136,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1474,2,2,0.14,4258908,2894,63.91,1473,1474,1470,1913,1031,1472,1471.63,0.32,0,-96,1486,1479,1469,1462,1452,1474,1457,305,441,1000,1030,1,1,30505307,450,0.00,0.00,09,0.01,0.00,0.00,2936,20240402,-49.80,1442,20250408,2.22,1563,-5.69,20250306,1442,2.22,20250408,2975,-50.45,20240520,1442,2.22,20250408,0.00,Y,357430,1000,305 억,,97712,N,N,0,N,00,N
20250414,121139,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1472,0,3,0.00,3698046,2513,55.50,1473,1474,1470,1913,1031,1472,1471.57,0.32,0,-96,1486,1479,1469,1462,1452,1474,1457,305,441,1000,1030,1,1,30505307,449,0.00,0.00,09,0.01,0.00,0.00,2936,20240402,-49.86,1442,20250408,2.08,1563,-5.82,20250306,1442,2.08,20250408,2975,-50.52,20240520,1442,2.08,20250408,0.00,Y,357430,1000,305 억,,97712,N,N,0,N,00,N
20250414,111132,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1472,0,3,0.00,2427688,1650,36.44,1473,1473,1470,1913,1031,1472,1471.33,0.32,0,-96,1486,1479,1469,1462,1452,1474,1457,305,441,1000,1030,1,1,30505307,449,0.00,0.00,09,0.01,0.00,0.00,2936,20240402,-49.86,1442,20250408,2.08,1563,-5.82,20250306,1442,2.08,20250408,2975,-50.52,20240520,1442,2.08,20250408,0.00,Y,357430,1000,305 억,,97712,N,N,0,N,00,N
20250414,101135,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1472,0,3,0.00,1001711,681,15.04,1473,1473,1470,1913,1031,1472,1470.94,0.32,0,-96,1486,1479,1469,1462,1452,1474,1457,305,441,1000,1030,1,1,30505307,449,0.00,0.00,09,0.00,0.00,0.00,2936,20240402,-49.86,1442,20250408,2.08,1563,-5.82,20250306,1442,2.08,20250408,2975,-50.52,20240520,1442,2.08,20250408,0.00,Y,357430,1000,305 억,,97712,N,N,0,N,00,N
20250414,091136,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1472,0,3,0.00,170763,116,2.56,1473,1473,1472,1913,1031,1472,1472.09,0.32,0,-103,1486,1479,1469,1462,1452,1474,1457,305,441,1000,1030,1,1,30505307,449,0.00,0.00,09,0.00,0.00,0.00,2936,20240402,-49.86,1442,20250408,2.08,1563,-5.82,20250306,1442,2.08,20250408,2975,-50.52,20240520,1442,2.08,20250408,0.00,Y,357430,1000,305 억,,97712,N,N,0,N,00,N
20250411,161124,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1472,-3,5,-0.20,6661545,4528,91.94,1476,1476,1459,1917,1033,1475,1471.19,0.32,0,40,1499,1486,1468,1455,1437,1493,1462,305,442,1000,1030,1,1,30505307,449,0.00,0.00,09,0.01,0.00,0.00,2955,20240401,-50.19,1442,20250408,2.08,1563,-5.82,20250306,1442,2.08,20250408,2975,-50.52,20240520,1442,2.08,20250408,0.00,Y,357430,1000,305 억,,97708,N,N,0,N,00,N
20250411,151134,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1472,-3,5,-0.20,5912297,4019,81.60,1476,1476,1459,1917,1033,1475,1471.09,0.32,0,68,1499,1486,1468,1455,1437,1493,1462,305,442,1000,1030,1,1,30505307,449,0.00,0.00,09,0.01,0.00,0.00,2955,20240401,-50.19,1442,20250408,2.08,1563,-5.82,20250306,1442,2.08,20250408,2975,-50.52,20240520,1442,2.08,20250408,0.00,Y,357430,1000,305 억,,97708,N,N,0,N,00,N
20250411,141132,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1472,-3,5,-0.20,5561863,3781,76.77,1476,1476,1459,1917,1033,1475,1471.00,0.32,0,68,1499,1486,1468,1455,1437,1493,1462,305,442,1000,1030,1,1,30505307,449,0.00,0.00,09,0.01,0.00,0.00,2955,20240401,-50.19,1442,20250408,2.08,1563,-5.82,20250306,1442,2.08,20250408,2975,-50.52,20240520,1442,2.08,20250408,0.00,Y,357430,1000,305 억,,97708,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 1472 0 3 0.00 6863902 4665 103.03 1473 1474 1470 1913 1031 1472 1471.36 0.32 0 -111 1486 1479 1469 1462 1452 1474 1457 305 441 1000 1030 1 1 30505307 449 0.00 0.00 09 0.02 0.00 0.00 2936 20240402 -49.86 1442 20250408 2.08 1563 -5.82 20250306 1442 2.08 20250408 2975 -50.52 20240520 1442 2.08 20250408 0.00 Y 357430 1000 305 억 97712 N N 0 N 00 N
3 20250414 151139 57 100.00 KOSPI 리츠 N N N N N 1470 -2 5 -0.14 6441596 4378 96.69 1473 1474 1470 1913 1031 1472 1471.36 0.32 0 76 1486 1479 1469 1462 1452 1474 1457 305 441 1000 1030 1 1 30505307 448 0.00 0.00 09 0.01 0.00 0.00 2936 20240402 -49.93 1442 20250408 1.94 1563 -5.95 20250306 1442 1.94 20250408 2975 -50.59 20240520 1442 1.94 20250408 0.00 Y 357430 1000 305 억 97712 N N 0 N 00 N
4 20250414 141139 57 100.00 KOSPI 리츠 N N N N N 1470 -2 5 -0.14 5666550 3851 85.05 1473 1474 1470 1913 1031 1472 1471.45 0.32 0 76 1486 1479 1469 1462 1452 1474 1457 305 441 1000 1030 1 1 30505307 448 0.00 0.00 09 0.01 0.00 0.00 2936 20240402 -49.93 1442 20250408 1.94 1563 -5.95 20250306 1442 1.94 20250408 2975 -50.59 20240520 1442 1.94 20250408 0.00 Y 357430 1000 305 억 97712 N N 0 N 00 N
5 20250414 131136 57 100.00 KOSPI 리츠 N N N N N 1474 2 2 0.14 4258908 2894 63.91 1473 1474 1470 1913 1031 1472 1471.63 0.32 0 -96 1486 1479 1469 1462 1452 1474 1457 305 441 1000 1030 1 1 30505307 450 0.00 0.00 09 0.01 0.00 0.00 2936 20240402 -49.80 1442 20250408 2.22 1563 -5.69 20250306 1442 2.22 20250408 2975 -50.45 20240520 1442 2.22 20250408 0.00 Y 357430 1000 305 억 97712 N N 0 N 00 N
6 20250414 121139 57 100.00 KOSPI 리츠 N N N N N 1472 0 3 0.00 3698046 2513 55.50 1473 1474 1470 1913 1031 1472 1471.57 0.32 0 -96 1486 1479 1469 1462 1452 1474 1457 305 441 1000 1030 1 1 30505307 449 0.00 0.00 09 0.01 0.00 0.00 2936 20240402 -49.86 1442 20250408 2.08 1563 -5.82 20250306 1442 2.08 20250408 2975 -50.52 20240520 1442 2.08 20250408 0.00 Y 357430 1000 305 억 97712 N N 0 N 00 N
7 20250414 111132 57 100.00 KOSPI 리츠 N N N N N 1472 0 3 0.00 2427688 1650 36.44 1473 1473 1470 1913 1031 1472 1471.33 0.32 0 -96 1486 1479 1469 1462 1452 1474 1457 305 441 1000 1030 1 1 30505307 449 0.00 0.00 09 0.01 0.00 0.00 2936 20240402 -49.86 1442 20250408 2.08 1563 -5.82 20250306 1442 2.08 20250408 2975 -50.52 20240520 1442 2.08 20250408 0.00 Y 357430 1000 305 억 97712 N N 0 N 00 N
8 20250414 101135 57 100.00 KOSPI 리츠 N N N N N 1472 0 3 0.00 1001711 681 15.04 1473 1473 1470 1913 1031 1472 1470.94 0.32 0 -96 1486 1479 1469 1462 1452 1474 1457 305 441 1000 1030 1 1 30505307 449 0.00 0.00 09 0.00 0.00 0.00 2936 20240402 -49.86 1442 20250408 2.08 1563 -5.82 20250306 1442 2.08 20250408 2975 -50.52 20240520 1442 2.08 20250408 0.00 Y 357430 1000 305 억 97712 N N 0 N 00 N
9 20250414 091136 57 100.00 KOSPI 리츠 N N N N N 1472 0 3 0.00 170763 116 2.56 1473 1473 1472 1913 1031 1472 1472.09 0.32 0 -103 1486 1479 1469 1462 1452 1474 1457 305 441 1000 1030 1 1 30505307 449 0.00 0.00 09 0.00 0.00 0.00 2936 20240402 -49.86 1442 20250408 2.08 1563 -5.82 20250306 1442 2.08 20250408 2975 -50.52 20240520 1442 2.08 20250408 0.00 Y 357430 1000 305 억 97712 N N 0 N 00 N
10 20250411 161124 57 100.00 KOSPI 리츠 N N N N N 1472 -3 5 -0.20 6661545 4528 91.94 1476 1476 1459 1917 1033 1475 1471.19 0.32 0 40 1499 1486 1468 1455 1437 1493 1462 305 442 1000 1030 1 1 30505307 449 0.00 0.00 09 0.01 0.00 0.00 2955 20240401 -50.19 1442 20250408 2.08 1563 -5.82 20250306 1442 2.08 20250408 2975 -50.52 20240520 1442 2.08 20250408 0.00 Y 357430 1000 305 억 97708 N N 0 N 00 N
11 20250411 151134 57 100.00 KOSPI 리츠 N N N N N 1472 -3 5 -0.20 5912297 4019 81.60 1476 1476 1459 1917 1033 1475 1471.09 0.32 0 68 1499 1486 1468 1455 1437 1493 1462 305 442 1000 1030 1 1 30505307 449 0.00 0.00 09 0.01 0.00 0.00 2955 20240401 -50.19 1442 20250408 2.08 1563 -5.82 20250306 1442 2.08 20250408 2975 -50.52 20240520 1442 2.08 20250408 0.00 Y 357430 1000 305 억 97708 N N 0 N 00 N
12 20250411 141132 57 100.00 KOSPI 리츠 N N N N N 1472 -3 5 -0.20 5561863 3781 76.77 1476 1476 1459 1917 1033 1475 1471.00 0.32 0 68 1499 1486 1468 1455 1437 1493 1462 305 442 1000 1030 1 1 30505307 449 0.00 0.00 09 0.01 0.00 0.00 2955 20240401 -50.19 1442 20250408 2.08 1563 -5.82 20250306 1442 2.08 20250408 2975 -50.52 20240520 1442 2.08 20250408 0.00 Y 357430 1000 305 억 97708 N N 0 N 00 N