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
377190/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
20250414,161142,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3020,-10,5,-0.33,303216726,100680,182.26,3030,3040,2992,3935,2125,3030,3011.69,0.86,0,15630,3076,3052,3021,2997,2966,3037,2982,884,905,1000,2240,5,1,88400000,2670,0.00,0.00,09,0.11,0.00,0.00,3748,20240826,-19.42,2620,20241112,15.27,3395,-11.05,20250307,2840,6.34,20250121,3785,-20.21,20240826,2620,15.27,20241112,0.00,Y,377190,1000,884 억,,759224,N,N,4105,N,00,N
20250414,151152,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2995,-35,5,-1.16,273908206,90969,164.68,3030,3040,2992,3935,2125,3030,3011.01,0.86,0,16095,3076,3052,3021,2997,2966,3037,2982,884,905,1000,2240,5,1,88400000,2648,0.00,0.00,09,0.10,0.00,0.00,3748,20240826,-20.09,2620,20241112,14.31,3395,-11.78,20250307,2840,5.46,20250121,3785,-20.87,20240826,2620,14.31,20241112,0.00,Y,377190,1000,884 억,,759224,N,N,957,N,00,N
20250414,141152,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2995,-35,5,-1.16,238982650,79317,143.59,3030,3040,2995,3935,2125,3030,3013.01,0.86,0,16745,3076,3052,3021,2997,2966,3037,2982,884,905,1000,2240,5,1,88400000,2648,0.00,0.00,09,0.09,0.00,0.00,3748,20240826,-20.09,2620,20241112,14.31,3395,-11.78,20250307,2840,5.46,20250121,3785,-20.87,20240826,2620,14.31,20241112,0.00,Y,377190,1000,884 억,,759224,N,N,957,N,00,N
20250414,131149,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3005,-25,5,-0.83,152383225,50513,91.44,3030,3040,3005,3935,2125,3030,3016.71,0.86,0,4916,3076,3052,3021,2997,2966,3037,2982,884,905,1000,2240,5,1,88400000,2656,0.00,0.00,09,0.06,0.00,0.00,3748,20240826,-19.82,2620,20241112,14.69,3395,-11.49,20250307,2840,5.81,20250121,3785,-20.61,20240826,2620,14.69,20241112,0.00,Y,377190,1000,884 억,,759224,N,N,957,N,00,N
20250414,121153,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3010,-20,5,-0.66,112061810,37130,67.22,3030,3040,3005,3935,2125,3030,3018.09,0.86,0,3090,3076,3052,3021,2997,2966,3037,2982,884,905,1000,2240,5,1,88400000,2661,0.00,0.00,09,0.04,0.00,0.00,3748,20240826,-19.69,2620,20241112,14.89,3395,-11.34,20250307,2840,5.99,20250121,3785,-20.48,20240826,2620,14.89,20241112,0.00,Y,377190,1000,884 억,,759224,N,N,957,N,00,N
20250414,111146,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3010,-20,5,-0.66,80156005,26548,48.06,3030,3040,3010,3935,2125,3030,3019.29,0.86,0,1179,3076,3052,3021,2997,2966,3037,2982,884,905,1000,2240,5,1,88400000,2661,0.00,0.00,09,0.03,0.00,0.00,3748,20240826,-19.69,2620,20241112,14.89,3395,-11.34,20250307,2840,5.99,20250121,3785,-20.48,20240826,2620,14.89,20241112,0.00,Y,377190,1000,884 억,,759224,N,N,957,N,00,N
20250414,101148,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3015,-15,5,-0.50,50077280,16576,30.01,3030,3040,3010,3935,2125,3030,3021.07,0.86,0,422,3076,3052,3021,2997,2966,3037,2982,884,905,1000,2240,5,1,88400000,2665,0.00,0.00,09,0.02,0.00,0.00,3748,20240826,-19.56,2620,20241112,15.08,3395,-11.19,20250307,2840,6.16,20250121,3785,-20.34,20240826,2620,15.08,20241112,0.00,Y,377190,1000,884 억,,759224,N,N,957,N,00,N
20250414,091150,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3015,-15,5,-0.50,7407885,2457,4.45,3030,3030,3015,3935,2125,3030,3015.01,0.86,0,1277,3076,3052,3021,2997,2966,3037,2982,884,905,1000,2240,5,1,88400000,2665,0.00,0.00,09,0.00,0.00,0.00,3748,20240826,-19.56,2620,20241112,15.08,3395,-11.19,20250307,2840,6.16,20250121,3785,-20.34,20240826,2620,15.08,20241112,0.00,Y,377190,1000,884 억,,759224,N,N,957,N,00,N
20250411,161137,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3030,10,2,0.33,166490812,55240,47.34,3045,3045,2990,3925,2115,3020,3013.95,0.88,0,-9889,3070,3045,3020,2995,2970,3032,2982,884,905,1000,2230,5,1,88400000,2679,0.00,0.00,09,0.06,0.00,0.00,3748,20240826,-19.16,2620,20241112,15.65,3395,-10.75,20250307,2840,6.69,20250121,3785,-19.95,20240826,2620,15.65,20241112,0.00,Y,377190,1000,884 억,,779367,N,N,957,N,00,N
20250411,151148,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3025,5,2,0.17,147691917,49019,42.01,3045,3045,2990,3925,2115,3020,3012.95,0.88,0,-10428,3070,3045,3020,2995,2970,3032,2982,884,905,1000,2230,5,1,88400000,2674,0.00,0.00,09,0.06,0.00,0.00,3748,20240826,-19.29,2620,20241112,15.46,3395,-10.90,20250307,2840,6.51,20250121,3785,-20.08,20240826,2620,15.46,20241112,0.00,Y,377190,1000,884 억,,779367,N,N,795,N,00,N
20250411,141145,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3020,0,3,0.00,103706857,34450,29.52,3045,3045,2990,3925,2115,3020,3010.36,0.88,0,-3392,3070,3045,3020,2995,2970,3032,2982,884,905,1000,2230,5,1,88400000,2670,0.00,0.00,09,0.04,0.00,0.00,3748,20240826,-19.42,2620,20241112,15.27,3395,-11.05,20250307,2840,6.34,20250121,3785,-20.21,20240826,2620,15.27,20241112,0.00,Y,377190,1000,884 억,,779367,N,N,795,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 161142 57 100.00 KOSPI 리츠 N N N N N 3020 -10 5 -0.33 303216726 100680 182.26 3030 3040 2992 3935 2125 3030 3011.69 0.86 0 15630 3076 3052 3021 2997 2966 3037 2982 884 905 1000 2240 5 1 88400000 2670 0.00 0.00 09 0.11 0.00 0.00 3748 20240826 -19.42 2620 20241112 15.27 3395 -11.05 20250307 2840 6.34 20250121 3785 -20.21 20240826 2620 15.27 20241112 0.00 Y 377190 1000 884 억 759224 N N 4105 N 00 N
3 20250414 151152 57 100.00 KOSPI 리츠 N N N N N 2995 -35 5 -1.16 273908206 90969 164.68 3030 3040 2992 3935 2125 3030 3011.01 0.86 0 16095 3076 3052 3021 2997 2966 3037 2982 884 905 1000 2240 5 1 88400000 2648 0.00 0.00 09 0.10 0.00 0.00 3748 20240826 -20.09 2620 20241112 14.31 3395 -11.78 20250307 2840 5.46 20250121 3785 -20.87 20240826 2620 14.31 20241112 0.00 Y 377190 1000 884 억 759224 N N 957 N 00 N
4 20250414 141152 57 100.00 KOSPI 리츠 N N N N N 2995 -35 5 -1.16 238982650 79317 143.59 3030 3040 2995 3935 2125 3030 3013.01 0.86 0 16745 3076 3052 3021 2997 2966 3037 2982 884 905 1000 2240 5 1 88400000 2648 0.00 0.00 09 0.09 0.00 0.00 3748 20240826 -20.09 2620 20241112 14.31 3395 -11.78 20250307 2840 5.46 20250121 3785 -20.87 20240826 2620 14.31 20241112 0.00 Y 377190 1000 884 억 759224 N N 957 N 00 N
5 20250414 131149 57 100.00 KOSPI 리츠 N N N N N 3005 -25 5 -0.83 152383225 50513 91.44 3030 3040 3005 3935 2125 3030 3016.71 0.86 0 4916 3076 3052 3021 2997 2966 3037 2982 884 905 1000 2240 5 1 88400000 2656 0.00 0.00 09 0.06 0.00 0.00 3748 20240826 -19.82 2620 20241112 14.69 3395 -11.49 20250307 2840 5.81 20250121 3785 -20.61 20240826 2620 14.69 20241112 0.00 Y 377190 1000 884 억 759224 N N 957 N 00 N
6 20250414 121153 57 100.00 KOSPI 리츠 N N N N N 3010 -20 5 -0.66 112061810 37130 67.22 3030 3040 3005 3935 2125 3030 3018.09 0.86 0 3090 3076 3052 3021 2997 2966 3037 2982 884 905 1000 2240 5 1 88400000 2661 0.00 0.00 09 0.04 0.00 0.00 3748 20240826 -19.69 2620 20241112 14.89 3395 -11.34 20250307 2840 5.99 20250121 3785 -20.48 20240826 2620 14.89 20241112 0.00 Y 377190 1000 884 억 759224 N N 957 N 00 N
7 20250414 111146 57 100.00 KOSPI 리츠 N N N N N 3010 -20 5 -0.66 80156005 26548 48.06 3030 3040 3010 3935 2125 3030 3019.29 0.86 0 1179 3076 3052 3021 2997 2966 3037 2982 884 905 1000 2240 5 1 88400000 2661 0.00 0.00 09 0.03 0.00 0.00 3748 20240826 -19.69 2620 20241112 14.89 3395 -11.34 20250307 2840 5.99 20250121 3785 -20.48 20240826 2620 14.89 20241112 0.00 Y 377190 1000 884 억 759224 N N 957 N 00 N
8 20250414 101148 57 100.00 KOSPI 리츠 N N N N N 3015 -15 5 -0.50 50077280 16576 30.01 3030 3040 3010 3935 2125 3030 3021.07 0.86 0 422 3076 3052 3021 2997 2966 3037 2982 884 905 1000 2240 5 1 88400000 2665 0.00 0.00 09 0.02 0.00 0.00 3748 20240826 -19.56 2620 20241112 15.08 3395 -11.19 20250307 2840 6.16 20250121 3785 -20.34 20240826 2620 15.08 20241112 0.00 Y 377190 1000 884 억 759224 N N 957 N 00 N
9 20250414 091150 57 100.00 KOSPI 리츠 N N N N N 3015 -15 5 -0.50 7407885 2457 4.45 3030 3030 3015 3935 2125 3030 3015.01 0.86 0 1277 3076 3052 3021 2997 2966 3037 2982 884 905 1000 2240 5 1 88400000 2665 0.00 0.00 09 0.00 0.00 0.00 3748 20240826 -19.56 2620 20241112 15.08 3395 -11.19 20250307 2840 6.16 20250121 3785 -20.34 20240826 2620 15.08 20241112 0.00 Y 377190 1000 884 억 759224 N N 957 N 00 N
10 20250411 161137 57 100.00 KOSPI 리츠 N N N N N 3030 10 2 0.33 166490812 55240 47.34 3045 3045 2990 3925 2115 3020 3013.95 0.88 0 -9889 3070 3045 3020 2995 2970 3032 2982 884 905 1000 2230 5 1 88400000 2679 0.00 0.00 09 0.06 0.00 0.00 3748 20240826 -19.16 2620 20241112 15.65 3395 -10.75 20250307 2840 6.69 20250121 3785 -19.95 20240826 2620 15.65 20241112 0.00 Y 377190 1000 884 억 779367 N N 957 N 00 N
11 20250411 151148 57 100.00 KOSPI 리츠 N N N N N 3025 5 2 0.17 147691917 49019 42.01 3045 3045 2990 3925 2115 3020 3012.95 0.88 0 -10428 3070 3045 3020 2995 2970 3032 2982 884 905 1000 2230 5 1 88400000 2674 0.00 0.00 09 0.06 0.00 0.00 3748 20240826 -19.29 2620 20241112 15.46 3395 -10.90 20250307 2840 6.51 20250121 3785 -20.08 20240826 2620 15.46 20241112 0.00 Y 377190 1000 884 억 779367 N N 795 N 00 N
12 20250411 141145 57 100.00 KOSPI 리츠 N N N N N 3020 0 3 0.00 103706857 34450 29.52 3045 3045 2990 3925 2115 3020 3010.36 0.88 0 -3392 3070 3045 3020 2995 2970 3032 2982 884 905 1000 2230 5 1 88400000 2670 0.00 0.00 09 0.04 0.00 0.00 3748 20240826 -19.42 2620 20241112 15.27 3395 -11.05 20250307 2840 6.34 20250121 3785 -20.21 20240826 2620 15.27 20241112 0.00 Y 377190 1000 884 억 779367 N N 795 N 00 N