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
365550/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
20250414,161135,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4615,30,2,0.65,713054472,156648,115.94,4585,4635,4505,5960,3210,4585,4551.93,42.60,0,-10672,4678,4631,4563,4516,4448,4655,4540,2131,1375,1000,3480,5,1,213089000,9834,0.00,0.00,11,0.07,0.00,0.00,5340,20240920,-13.58,4170,20241217,10.67,5050,-8.61,20250307,4270,8.08,20250102,5340,-13.58,20240920,4170,10.67,20241217,0.00,Y,365550,1000,2130 억,,90776909,N,N,12066,N,00,N
20250414,151144,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4550,-35,5,-0.76,608560067,133919,99.12,4585,4635,4505,5960,3210,4585,4544.24,42.60,0,-13935,4678,4631,4563,4516,4448,4655,4540,2131,1375,1000,3480,5,1,213089000,9696,0.00,0.00,11,0.06,0.00,0.00,5340,20240920,-14.79,4170,20241217,9.11,5050,-9.90,20250307,4270,6.56,20250102,5340,-14.79,20240920,4170,9.11,20241217,0.00,Y,365550,1000,2130 억,,90776909,N,N,8986,N,00,N
20250414,141144,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4545,-40,5,-0.87,497201627,109411,80.98,4585,4635,4505,5960,3210,4585,4544.35,42.60,0,-15390,4678,4631,4563,4516,4448,4655,4540,2131,1375,1000,3480,5,1,213089000,9685,0.00,0.00,11,0.05,0.00,0.00,5340,20240920,-14.89,4170,20241217,8.99,5050,-10.00,20250307,4270,6.44,20250102,5340,-14.89,20240920,4170,8.99,20241217,0.00,Y,365550,1000,2130 억,,90776909,N,N,8986,N,00,N
20250414,131142,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4560,-25,5,-0.55,427774657,94135,69.67,4585,4635,4505,5960,3210,4585,4544.27,42.60,0,-17119,4678,4631,4563,4516,4448,4655,4540,2131,1375,1000,3480,5,1,213089000,9717,0.00,0.00,11,0.04,0.00,0.00,5340,20240920,-14.61,4170,20241217,9.35,5050,-9.70,20250307,4270,6.79,20250102,5340,-14.61,20240920,4170,9.35,20241217,0.00,Y,365550,1000,2130 억,,90776909,N,N,8986,N,00,N
20250414,121145,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4515,-70,5,-1.53,318653637,70076,51.86,4585,4635,4515,5960,3210,4585,4547.26,42.60,0,-15638,4678,4631,4563,4516,4448,4655,4540,2131,1375,1000,3480,5,1,213089000,9621,0.00,0.00,11,0.03,0.00,0.00,5340,20240920,-15.45,4170,20241217,8.27,5050,-10.59,20250307,4270,5.74,20250102,5340,-15.45,20240920,4170,8.27,20241217,0.00,Y,365550,1000,2130 억,,90776909,N,N,8986,N,00,N
20250414,111138,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4530,-55,5,-1.20,264666713,58134,43.03,4585,4635,4520,5960,3210,4585,4552.70,42.60,0,-15839,4678,4631,4563,4516,4448,4655,4540,2131,1375,1000,3480,5,1,213089000,9653,0.00,0.00,11,0.03,0.00,0.00,5340,20240920,-15.17,4170,20241217,8.63,5050,-10.30,20250307,4270,6.09,20250102,5340,-15.17,20240920,4170,8.63,20241217,0.00,Y,365550,1000,2130 억,,90776909,N,N,8986,N,00,N
20250414,101141,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4570,-15,5,-0.33,192829294,42299,31.31,4585,4635,4520,5960,3210,4585,4558.72,42.60,0,-12187,4678,4631,4563,4516,4448,4655,4540,2131,1375,1000,3480,5,1,213089000,9738,0.00,0.00,11,0.02,0.00,0.00,5340,20240920,-14.42,4170,20241217,9.59,5050,-9.50,20250307,4270,7.03,20250102,5340,-14.42,20240920,4170,9.59,20241217,0.00,Y,365550,1000,2130 억,,90776909,N,N,8986,N,00,N
20250414,091142,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4545,-40,5,-0.87,46209610,10097,7.47,4585,4635,4540,5960,3210,4585,4576.57,42.60,0,-3059,4678,4631,4563,4516,4448,4655,4540,2131,1375,1000,3480,5,1,213089000,9685,0.00,0.00,11,0.00,0.00,0.00,5340,20240920,-14.89,4170,20241217,8.99,5050,-10.00,20250307,4270,6.44,20250102,5340,-14.89,20240920,4170,8.99,20241217,0.00,Y,365550,1000,2130 억,,90776909,N,N,8986,N,00,N
20250411,161130,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4585,-30,5,-0.65,615370389,135113,71.26,4500,4610,4495,5990,3235,4615,4554.49,42.61,0,-7705,4735,4675,4590,4530,4445,4705,4560,2131,1375,1000,3500,5,1,213089000,9770,0.00,0.00,11,0.06,0.00,0.00,5340,20240920,-14.14,4170,20241217,9.95,5050,-9.21,20250307,4270,7.38,20250102,5340,-14.14,20240920,4170,9.95,20241217,0.00,Y,365550,1000,2130 억,,90794493,N,N,8986,N,00,N
20250411,151140,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4545,-70,5,-1.52,574849387,126234,66.58,4500,4610,4495,5990,3235,4615,4553.84,42.61,0,-7861,4735,4675,4590,4530,4445,4705,4560,2131,1375,1000,3500,5,1,213089000,9685,0.00,0.00,11,0.06,0.00,0.00,5340,20240920,-14.89,4170,20241217,8.99,5050,-10.00,20250307,4270,6.44,20250102,5340,-14.89,20240920,4170,8.99,20241217,0.00,Y,365550,1000,2130 억,,90794493,N,N,9244,N,00,N
20250411,141138,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4535,-80,5,-1.73,469371443,103011,54.33,4500,4610,4495,5990,3235,4615,4556.52,42.61,0,-7221,4735,4675,4590,4530,4445,4705,4560,2131,1375,1000,3500,5,1,213089000,9664,0.00,0.00,11,0.05,0.00,0.00,5340,20240920,-15.07,4170,20241217,8.75,5050,-10.20,20250307,4270,6.21,20250102,5340,-15.07,20240920,4170,8.75,20241217,0.00,Y,365550,1000,2130 억,,90794493,N,N,9244,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 161135 55 60.00 KOSPI 리츠 N N N Y 60 N 4615 30 2 0.65 713054472 156648 115.94 4585 4635 4505 5960 3210 4585 4551.93 42.60 0 -10672 4678 4631 4563 4516 4448 4655 4540 2131 1375 1000 3480 5 1 213089000 9834 0.00 0.00 11 0.07 0.00 0.00 5340 20240920 -13.58 4170 20241217 10.67 5050 -8.61 20250307 4270 8.08 20250102 5340 -13.58 20240920 4170 10.67 20241217 0.00 Y 365550 1000 2130 억 90776909 N N 12066 N 00 N
3 20250414 151144 55 60.00 KOSPI 리츠 N N N Y 60 N 4550 -35 5 -0.76 608560067 133919 99.12 4585 4635 4505 5960 3210 4585 4544.24 42.60 0 -13935 4678 4631 4563 4516 4448 4655 4540 2131 1375 1000 3480 5 1 213089000 9696 0.00 0.00 11 0.06 0.00 0.00 5340 20240920 -14.79 4170 20241217 9.11 5050 -9.90 20250307 4270 6.56 20250102 5340 -14.79 20240920 4170 9.11 20241217 0.00 Y 365550 1000 2130 억 90776909 N N 8986 N 00 N
4 20250414 141144 55 60.00 KOSPI 리츠 N N N Y 60 N 4545 -40 5 -0.87 497201627 109411 80.98 4585 4635 4505 5960 3210 4585 4544.35 42.60 0 -15390 4678 4631 4563 4516 4448 4655 4540 2131 1375 1000 3480 5 1 213089000 9685 0.00 0.00 11 0.05 0.00 0.00 5340 20240920 -14.89 4170 20241217 8.99 5050 -10.00 20250307 4270 6.44 20250102 5340 -14.89 20240920 4170 8.99 20241217 0.00 Y 365550 1000 2130 억 90776909 N N 8986 N 00 N
5 20250414 131142 55 60.00 KOSPI 리츠 N N N Y 60 N 4560 -25 5 -0.55 427774657 94135 69.67 4585 4635 4505 5960 3210 4585 4544.27 42.60 0 -17119 4678 4631 4563 4516 4448 4655 4540 2131 1375 1000 3480 5 1 213089000 9717 0.00 0.00 11 0.04 0.00 0.00 5340 20240920 -14.61 4170 20241217 9.35 5050 -9.70 20250307 4270 6.79 20250102 5340 -14.61 20240920 4170 9.35 20241217 0.00 Y 365550 1000 2130 억 90776909 N N 8986 N 00 N
6 20250414 121145 55 60.00 KOSPI 리츠 N N N Y 60 N 4515 -70 5 -1.53 318653637 70076 51.86 4585 4635 4515 5960 3210 4585 4547.26 42.60 0 -15638 4678 4631 4563 4516 4448 4655 4540 2131 1375 1000 3480 5 1 213089000 9621 0.00 0.00 11 0.03 0.00 0.00 5340 20240920 -15.45 4170 20241217 8.27 5050 -10.59 20250307 4270 5.74 20250102 5340 -15.45 20240920 4170 8.27 20241217 0.00 Y 365550 1000 2130 억 90776909 N N 8986 N 00 N
7 20250414 111138 55 60.00 KOSPI 리츠 N N N Y 60 N 4530 -55 5 -1.20 264666713 58134 43.03 4585 4635 4520 5960 3210 4585 4552.70 42.60 0 -15839 4678 4631 4563 4516 4448 4655 4540 2131 1375 1000 3480 5 1 213089000 9653 0.00 0.00 11 0.03 0.00 0.00 5340 20240920 -15.17 4170 20241217 8.63 5050 -10.30 20250307 4270 6.09 20250102 5340 -15.17 20240920 4170 8.63 20241217 0.00 Y 365550 1000 2130 억 90776909 N N 8986 N 00 N
8 20250414 101141 55 60.00 KOSPI 리츠 N N N Y 60 N 4570 -15 5 -0.33 192829294 42299 31.31 4585 4635 4520 5960 3210 4585 4558.72 42.60 0 -12187 4678 4631 4563 4516 4448 4655 4540 2131 1375 1000 3480 5 1 213089000 9738 0.00 0.00 11 0.02 0.00 0.00 5340 20240920 -14.42 4170 20241217 9.59 5050 -9.50 20250307 4270 7.03 20250102 5340 -14.42 20240920 4170 9.59 20241217 0.00 Y 365550 1000 2130 억 90776909 N N 8986 N 00 N
9 20250414 091142 55 60.00 KOSPI 리츠 N N N Y 60 N 4545 -40 5 -0.87 46209610 10097 7.47 4585 4635 4540 5960 3210 4585 4576.57 42.60 0 -3059 4678 4631 4563 4516 4448 4655 4540 2131 1375 1000 3480 5 1 213089000 9685 0.00 0.00 11 0.00 0.00 0.00 5340 20240920 -14.89 4170 20241217 8.99 5050 -10.00 20250307 4270 6.44 20250102 5340 -14.89 20240920 4170 8.99 20241217 0.00 Y 365550 1000 2130 억 90776909 N N 8986 N 00 N
10 20250411 161130 55 60.00 KOSPI 리츠 N N N Y 60 N 4585 -30 5 -0.65 615370389 135113 71.26 4500 4610 4495 5990 3235 4615 4554.49 42.61 0 -7705 4735 4675 4590 4530 4445 4705 4560 2131 1375 1000 3500 5 1 213089000 9770 0.00 0.00 11 0.06 0.00 0.00 5340 20240920 -14.14 4170 20241217 9.95 5050 -9.21 20250307 4270 7.38 20250102 5340 -14.14 20240920 4170 9.95 20241217 0.00 Y 365550 1000 2130 억 90794493 N N 8986 N 00 N
11 20250411 151140 55 60.00 KOSPI 리츠 N N N Y 60 N 4545 -70 5 -1.52 574849387 126234 66.58 4500 4610 4495 5990 3235 4615 4553.84 42.61 0 -7861 4735 4675 4590 4530 4445 4705 4560 2131 1375 1000 3500 5 1 213089000 9685 0.00 0.00 11 0.06 0.00 0.00 5340 20240920 -14.89 4170 20241217 8.99 5050 -10.00 20250307 4270 6.44 20250102 5340 -14.89 20240920 4170 8.99 20241217 0.00 Y 365550 1000 2130 억 90794493 N N 9244 N 00 N
12 20250411 141138 55 60.00 KOSPI 리츠 N N N Y 60 N 4535 -80 5 -1.73 469371443 103011 54.33 4500 4610 4495 5990 3235 4615 4556.52 42.61 0 -7221 4735 4675 4590 4530 4445 4705 4560 2131 1375 1000 3500 5 1 213089000 9664 0.00 0.00 11 0.05 0.00 0.00 5340 20240920 -15.07 4170 20241217 8.75 5050 -10.20 20250307 4270 6.21 20250102 5340 -15.07 20240920 4170 8.75 20241217 0.00 Y 365550 1000 2130 억 90794493 N N 9244 N 00 N