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
395400/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
20250414,161154,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4800,-55,5,-1.13,738694896,153790,72.16,4860,4875,4770,6310,3400,4855,4803.27,7.93,0,-21215,4991,4922,4846,4777,4701,4957,4812,1381,1455,500,3780,5,1,276188774,13257,0.00,0.00,12,0.06,0.00,0.00,5560,20240910,-13.67,3985,20240411,20.45,5250,-8.57,20250306,4430,8.35,20250102,5560,-13.67,20240910,3985,20.45,20240417,0.00,Y,395400,500,1380 억,,21893820,N,N,9853,N,00,N
20250414,151205,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4775,-80,5,-1.65,675990276,140698,66.02,4860,4875,4770,6310,3400,4855,4804.55,7.93,0,-22055,4991,4922,4846,4777,4701,4957,4812,1381,1455,500,3780,5,1,276188774,13188,0.00,0.00,12,0.05,0.00,0.00,5560,20240910,-14.12,3985,20240411,19.82,5250,-9.05,20250306,4430,7.79,20250102,5560,-14.12,20240910,3985,19.82,20240417,0.00,Y,395400,500,1380 억,,21893820,N,N,23749,N,00,N
20250414,141205,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4795,-60,5,-1.24,531814169,110558,51.88,4860,4875,4770,6310,3400,4855,4810.27,7.93,0,-22060,4991,4922,4846,4777,4701,4957,4812,1381,1455,500,3780,5,1,276188774,13243,0.00,0.00,12,0.04,0.00,0.00,5560,20240910,-13.76,3985,20240411,20.33,5250,-8.67,20250306,4430,8.24,20250102,5560,-13.76,20240910,3985,20.33,20240417,0.00,Y,395400,500,1380 억,,21893820,N,N,23749,N,00,N
20250414,131202,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4795,-60,5,-1.24,485430357,100885,47.34,4860,4875,4770,6310,3400,4855,4811.72,7.93,0,-22070,4991,4922,4846,4777,4701,4957,4812,1381,1455,500,3780,5,1,276188774,13243,0.00,0.00,12,0.04,0.00,0.00,5560,20240910,-13.76,3985,20240411,20.33,5250,-8.67,20250306,4430,8.24,20250102,5560,-13.76,20240910,3985,20.33,20240417,0.00,Y,395400,500,1380 억,,21893820,N,N,23749,N,00,N
20250414,121205,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4780,-75,5,-1.54,394214480,81858,38.41,4860,4875,4770,6310,3400,4855,4815.83,7.93,0,-22353,4991,4922,4846,4777,4701,4957,4812,1381,1455,500,3780,5,1,276188774,13202,0.00,0.00,12,0.03,0.00,0.00,5560,20240910,-14.03,3985,20240411,19.95,5250,-8.95,20250306,4430,7.90,20250102,5560,-14.03,20240910,3985,19.95,20240417,0.00,Y,395400,500,1380 억,,21893820,N,N,23749,N,00,N
20250414,111158,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4800,-55,5,-1.13,280257163,58053,27.24,4860,4875,4795,6310,3400,4855,4827.61,7.93,0,-17107,4991,4922,4846,4777,4701,4957,4812,1381,1455,500,3780,5,1,276188774,13257,0.00,0.00,12,0.02,0.00,0.00,5560,20240910,-13.67,3985,20240411,20.45,5250,-8.57,20250306,4430,8.35,20250102,5560,-13.67,20240910,3985,20.45,20240417,0.00,Y,395400,500,1380 억,,21893820,N,N,23749,N,00,N
20250414,101201,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4820,-35,5,-0.72,183138093,37861,17.77,4860,4875,4795,6310,3400,4855,4837.12,7.93,0,-12212,4991,4922,4846,4777,4701,4957,4812,1381,1455,500,3780,5,1,276188774,13312,0.00,0.00,12,0.01,0.00,0.00,5560,20240910,-13.31,3985,20240411,20.95,5250,-8.19,20250306,4430,8.80,20250102,5560,-13.31,20240910,3985,20.95,20240417,0.00,Y,395400,500,1380 억,,21893820,N,N,23749,N,00,N
20250414,091202,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4830,-25,5,-0.51,23398635,4826,2.26,4860,4865,4795,6310,3400,4855,4848.45,7.93,0,-2668,4991,4922,4846,4777,4701,4957,4812,1381,1455,500,3780,5,1,276188774,13340,0.00,0.00,12,0.00,0.00,0.00,5560,20240910,-13.13,3985,20240411,21.20,5250,-8.00,20250306,4430,9.03,20250102,5560,-13.13,20240910,3985,21.20,20240417,0.00,Y,395400,500,1380 억,,21893820,N,N,23749,N,00,N
20250411,161149,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4855,20,2,0.41,1032873767,213112,100.60,4830,4915,4770,6280,3385,4835,4846.62,7.93,0,-30467,5055,4945,4865,4755,4675,4905,4715,1381,1445,500,3770,5,1,276188774,13409,0.00,0.00,12,0.08,0.00,0.00,5560,20240910,-12.68,3985,20240411,21.83,5250,-7.52,20250306,4430,9.59,20250102,5560,-12.68,20240910,3985,21.83,20240411,0.00,Y,395400,500,1380 억,,21911904,N,N,23749,N,00,N
20250411,151200,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4835,0,3,0.00,932361402,192368,90.81,4830,4915,4770,6280,3385,4835,4846.76,7.93,0,-28648,5055,4945,4865,4755,4675,4905,4715,1381,1445,500,3770,5,1,276188774,13354,0.00,0.00,12,0.07,0.00,0.00,5560,20240910,-13.04,3985,20240411,21.33,5250,-7.90,20250306,4430,9.14,20250102,5560,-13.04,20240910,3985,21.33,20240411,0.00,Y,395400,500,1380 억,,21911904,N,N,45041,N,00,N
20250411,141158,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4815,-20,5,-0.41,727278032,149965,70.79,4830,4915,4770,6280,3385,4835,4849.65,7.93,0,-20366,5055,4945,4865,4755,4675,4905,4715,1381,1445,500,3770,5,1,276188774,13298,0.00,0.00,12,0.05,0.00,0.00,5560,20240910,-13.40,3985,20240411,20.83,5250,-8.29,20250306,4430,8.69,20250102,5560,-13.40,20240910,3985,20.83,20240411,0.00,Y,395400,500,1380 억,,21911904,N,N,45041,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 161154 55 60.00 KOSPI 리츠 N N N Y 60 N 4800 -55 5 -1.13 738694896 153790 72.16 4860 4875 4770 6310 3400 4855 4803.27 7.93 0 -21215 4991 4922 4846 4777 4701 4957 4812 1381 1455 500 3780 5 1 276188774 13257 0.00 0.00 12 0.06 0.00 0.00 5560 20240910 -13.67 3985 20240411 20.45 5250 -8.57 20250306 4430 8.35 20250102 5560 -13.67 20240910 3985 20.45 20240417 0.00 Y 395400 500 1380 억 21893820 N N 9853 N 00 N
3 20250414 151205 55 60.00 KOSPI 리츠 N N N Y 60 N 4775 -80 5 -1.65 675990276 140698 66.02 4860 4875 4770 6310 3400 4855 4804.55 7.93 0 -22055 4991 4922 4846 4777 4701 4957 4812 1381 1455 500 3780 5 1 276188774 13188 0.00 0.00 12 0.05 0.00 0.00 5560 20240910 -14.12 3985 20240411 19.82 5250 -9.05 20250306 4430 7.79 20250102 5560 -14.12 20240910 3985 19.82 20240417 0.00 Y 395400 500 1380 억 21893820 N N 23749 N 00 N
4 20250414 141205 55 60.00 KOSPI 리츠 N N N Y 60 N 4795 -60 5 -1.24 531814169 110558 51.88 4860 4875 4770 6310 3400 4855 4810.27 7.93 0 -22060 4991 4922 4846 4777 4701 4957 4812 1381 1455 500 3780 5 1 276188774 13243 0.00 0.00 12 0.04 0.00 0.00 5560 20240910 -13.76 3985 20240411 20.33 5250 -8.67 20250306 4430 8.24 20250102 5560 -13.76 20240910 3985 20.33 20240417 0.00 Y 395400 500 1380 억 21893820 N N 23749 N 00 N
5 20250414 131202 55 60.00 KOSPI 리츠 N N N Y 60 N 4795 -60 5 -1.24 485430357 100885 47.34 4860 4875 4770 6310 3400 4855 4811.72 7.93 0 -22070 4991 4922 4846 4777 4701 4957 4812 1381 1455 500 3780 5 1 276188774 13243 0.00 0.00 12 0.04 0.00 0.00 5560 20240910 -13.76 3985 20240411 20.33 5250 -8.67 20250306 4430 8.24 20250102 5560 -13.76 20240910 3985 20.33 20240417 0.00 Y 395400 500 1380 억 21893820 N N 23749 N 00 N
6 20250414 121205 55 60.00 KOSPI 리츠 N N N Y 60 N 4780 -75 5 -1.54 394214480 81858 38.41 4860 4875 4770 6310 3400 4855 4815.83 7.93 0 -22353 4991 4922 4846 4777 4701 4957 4812 1381 1455 500 3780 5 1 276188774 13202 0.00 0.00 12 0.03 0.00 0.00 5560 20240910 -14.03 3985 20240411 19.95 5250 -8.95 20250306 4430 7.90 20250102 5560 -14.03 20240910 3985 19.95 20240417 0.00 Y 395400 500 1380 억 21893820 N N 23749 N 00 N
7 20250414 111158 55 60.00 KOSPI 리츠 N N N Y 60 N 4800 -55 5 -1.13 280257163 58053 27.24 4860 4875 4795 6310 3400 4855 4827.61 7.93 0 -17107 4991 4922 4846 4777 4701 4957 4812 1381 1455 500 3780 5 1 276188774 13257 0.00 0.00 12 0.02 0.00 0.00 5560 20240910 -13.67 3985 20240411 20.45 5250 -8.57 20250306 4430 8.35 20250102 5560 -13.67 20240910 3985 20.45 20240417 0.00 Y 395400 500 1380 억 21893820 N N 23749 N 00 N
8 20250414 101201 55 60.00 KOSPI 리츠 N N N Y 60 N 4820 -35 5 -0.72 183138093 37861 17.77 4860 4875 4795 6310 3400 4855 4837.12 7.93 0 -12212 4991 4922 4846 4777 4701 4957 4812 1381 1455 500 3780 5 1 276188774 13312 0.00 0.00 12 0.01 0.00 0.00 5560 20240910 -13.31 3985 20240411 20.95 5250 -8.19 20250306 4430 8.80 20250102 5560 -13.31 20240910 3985 20.95 20240417 0.00 Y 395400 500 1380 억 21893820 N N 23749 N 00 N
9 20250414 091202 55 60.00 KOSPI 리츠 N N N Y 60 N 4830 -25 5 -0.51 23398635 4826 2.26 4860 4865 4795 6310 3400 4855 4848.45 7.93 0 -2668 4991 4922 4846 4777 4701 4957 4812 1381 1455 500 3780 5 1 276188774 13340 0.00 0.00 12 0.00 0.00 0.00 5560 20240910 -13.13 3985 20240411 21.20 5250 -8.00 20250306 4430 9.03 20250102 5560 -13.13 20240910 3985 21.20 20240417 0.00 Y 395400 500 1380 억 21893820 N N 23749 N 00 N
10 20250411 161149 55 60.00 KOSPI 리츠 N N N Y 60 N 4855 20 2 0.41 1032873767 213112 100.60 4830 4915 4770 6280 3385 4835 4846.62 7.93 0 -30467 5055 4945 4865 4755 4675 4905 4715 1381 1445 500 3770 5 1 276188774 13409 0.00 0.00 12 0.08 0.00 0.00 5560 20240910 -12.68 3985 20240411 21.83 5250 -7.52 20250306 4430 9.59 20250102 5560 -12.68 20240910 3985 21.83 20240411 0.00 Y 395400 500 1380 억 21911904 N N 23749 N 00 N
11 20250411 151200 55 60.00 KOSPI 리츠 N N N Y 60 N 4835 0 3 0.00 932361402 192368 90.81 4830 4915 4770 6280 3385 4835 4846.76 7.93 0 -28648 5055 4945 4865 4755 4675 4905 4715 1381 1445 500 3770 5 1 276188774 13354 0.00 0.00 12 0.07 0.00 0.00 5560 20240910 -13.04 3985 20240411 21.33 5250 -7.90 20250306 4430 9.14 20250102 5560 -13.04 20240910 3985 21.33 20240411 0.00 Y 395400 500 1380 억 21911904 N N 45041 N 00 N
12 20250411 141158 55 60.00 KOSPI 리츠 N N N Y 60 N 4815 -20 5 -0.41 727278032 149965 70.79 4830 4915 4770 6280 3385 4835 4849.65 7.93 0 -20366 5055 4945 4865 4755 4675 4905 4715 1381 1445 500 3770 5 1 276188774 13298 0.00 0.00 12 0.05 0.00 0.00 5560 20240910 -13.40 3985 20240411 20.83 5250 -8.29 20250306 4430 8.69 20250102 5560 -13.40 20240910 3985 20.83 20240411 0.00 Y 395400 500 1380 억 21911904 N N 45041 N 00 N