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
396690/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
20250414,161155,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2600,-25,5,-0.95,109812808,42155,159.12,2625,2625,2590,3410,1840,2625,2604.98,0.82,0,1634,2658,2641,2608,2591,2558,2650,2600,396,785,1000,1890,5,1,39605940,1030,0.00,0.00,09,0.11,0.00,0.00,3350,20240520,-22.39,2475,20241112,5.05,2845,-8.61,20250307,2495,4.21,20250409,3350,-22.39,20240520,2475,5.05,20241112,0.00,Y,396690,1000,396 억,,323048,N,N,689,N,00,N
20250414,151206,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2600,-25,5,-0.95,101457788,38940,146.98,2625,2625,2590,3410,1840,2625,2605.49,0.82,0,2588,2658,2641,2608,2591,2558,2650,2600,396,785,1000,1890,5,1,39605940,1030,0.00,0.00,09,0.10,0.00,0.00,3350,20240520,-22.39,2475,20241112,5.05,2845,-8.61,20250307,2495,4.21,20250409,3350,-22.39,20240520,2475,5.05,20241112,0.00,Y,396690,1000,396 억,,323048,N,N,395,N,00,N
20250414,141206,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2595,-30,5,-1.14,92434458,35462,133.85,2625,2625,2595,3410,1840,2625,2606.58,0.82,0,3034,2658,2641,2608,2591,2558,2650,2600,396,785,1000,1890,5,1,39605940,1028,0.00,0.00,09,0.09,0.00,0.00,3350,20240520,-22.54,2475,20241112,4.85,2845,-8.79,20250307,2495,4.01,20250409,3350,-22.54,20240520,2475,4.85,20241112,0.00,Y,396690,1000,396 억,,323048,N,N,395,N,00,N
20250414,131203,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2595,-30,5,-1.14,75960963,29122,109.92,2625,2625,2595,3410,1840,2625,2608.37,0.82,0,3250,2658,2641,2608,2591,2558,2650,2600,396,785,1000,1890,5,1,39605940,1028,0.00,0.00,09,0.07,0.00,0.00,3350,20240520,-22.54,2475,20241112,4.85,2845,-8.79,20250307,2495,4.01,20250409,3350,-22.54,20240520,2475,4.85,20241112,0.00,Y,396690,1000,396 억,,323048,N,N,395,N,00,N
20250414,121206,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2605,-20,5,-0.76,68375863,26204,98.91,2625,2625,2595,3410,1840,2625,2609.37,0.82,0,4112,2658,2641,2608,2591,2558,2650,2600,396,785,1000,1890,5,1,39605940,1032,0.00,0.00,09,0.07,0.00,0.00,3350,20240520,-22.24,2475,20241112,5.25,2845,-8.44,20250307,2495,4.41,20250409,3350,-22.24,20240520,2475,5.25,20241112,0.00,Y,396690,1000,396 억,,323048,N,N,395,N,00,N
20250414,111159,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2600,-25,5,-0.95,66308658,25411,95.92,2625,2625,2595,3410,1840,2625,2609.45,0.82,0,4836,2658,2641,2608,2591,2558,2650,2600,396,785,1000,1890,5,1,39605940,1030,0.00,0.00,09,0.06,0.00,0.00,3350,20240520,-22.39,2475,20241112,5.05,2845,-8.61,20250307,2495,4.21,20250409,3350,-22.39,20240520,2475,5.05,20241112,0.00,Y,396690,1000,396 억,,323048,N,N,395,N,00,N
20250414,101202,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2612,-13,5,-0.50,42143265,16128,60.88,2625,2625,2600,3410,1840,2625,2613.05,0.82,0,2572,2658,2641,2608,2591,2558,2650,2600,396,785,1000,1890,5,1,39605940,1035,0.00,0.00,09,0.04,0.00,0.00,3350,20240520,-22.03,2475,20241112,5.54,2845,-8.19,20250307,2495,4.69,20250409,3350,-22.03,20240520,2475,5.54,20241112,0.00,Y,396690,1000,396 억,,323048,N,N,395,N,00,N
20250414,091203,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2610,-15,5,-0.57,3968045,1512,5.71,2625,2625,2600,3410,1840,2625,2624.37,0.82,0,-176,2658,2641,2608,2591,2558,2650,2600,396,785,1000,1890,5,1,39605940,1034,0.00,0.00,09,0.00,0.00,0.00,3350,20240520,-22.09,2475,20241112,5.45,2845,-8.26,20250307,2495,4.61,20250409,3350,-22.09,20240520,2475,5.45,20241112,0.00,Y,396690,1000,396 억,,323048,N,N,395,N,00,N
20250411,161150,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2625,0,3,0.00,68747215,26493,115.81,2620,2625,2575,3410,1840,2625,2594.92,0.83,0,-4694,2685,2655,2595,2565,2505,2670,2580,396,785,1000,1890,5,1,39605940,1040,0.00,0.00,09,0.07,0.00,0.00,3350,20240520,-21.64,2475,20241112,6.06,2845,-7.73,20250307,2495,5.21,20250409,3350,-21.64,20240520,2475,6.06,20241112,0.00,Y,396690,1000,396 억,,327923,N,N,395,N,00,N
20250411,151201,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2610,-15,5,-0.57,58165545,22460,98.18,2620,2620,2575,3410,1840,2625,2589.74,0.83,0,-4647,2685,2655,2595,2565,2505,2670,2580,396,785,1000,1890,5,1,39605940,1034,0.00,0.00,09,0.06,0.00,0.00,3350,20240520,-22.09,2475,20241112,5.45,2845,-8.26,20250307,2495,4.61,20250409,3350,-22.09,20240520,2475,5.45,20241112,0.00,Y,396690,1000,396 억,,327923,N,N,374,N,00,N
20250411,141159,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2590,-35,5,-1.33,49287650,19049,83.27,2620,2620,2575,3410,1840,2625,2587.41,0.83,0,-3344,2685,2655,2595,2565,2505,2670,2580,396,785,1000,1890,5,1,39605940,1026,0.00,0.00,09,0.05,0.00,0.00,3350,20240520,-22.69,2475,20241112,4.65,2845,-8.96,20250307,2495,3.81,20250409,3350,-22.69,20240520,2475,4.65,20241112,0.00,Y,396690,1000,396 억,,327923,N,N,374,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 161155 57 100.00 KOSPI 리츠 N N N N N 2600 -25 5 -0.95 109812808 42155 159.12 2625 2625 2590 3410 1840 2625 2604.98 0.82 0 1634 2658 2641 2608 2591 2558 2650 2600 396 785 1000 1890 5 1 39605940 1030 0.00 0.00 09 0.11 0.00 0.00 3350 20240520 -22.39 2475 20241112 5.05 2845 -8.61 20250307 2495 4.21 20250409 3350 -22.39 20240520 2475 5.05 20241112 0.00 Y 396690 1000 396 억 323048 N N 689 N 00 N
3 20250414 151206 57 100.00 KOSPI 리츠 N N N N N 2600 -25 5 -0.95 101457788 38940 146.98 2625 2625 2590 3410 1840 2625 2605.49 0.82 0 2588 2658 2641 2608 2591 2558 2650 2600 396 785 1000 1890 5 1 39605940 1030 0.00 0.00 09 0.10 0.00 0.00 3350 20240520 -22.39 2475 20241112 5.05 2845 -8.61 20250307 2495 4.21 20250409 3350 -22.39 20240520 2475 5.05 20241112 0.00 Y 396690 1000 396 억 323048 N N 395 N 00 N
4 20250414 141206 57 100.00 KOSPI 리츠 N N N N N 2595 -30 5 -1.14 92434458 35462 133.85 2625 2625 2595 3410 1840 2625 2606.58 0.82 0 3034 2658 2641 2608 2591 2558 2650 2600 396 785 1000 1890 5 1 39605940 1028 0.00 0.00 09 0.09 0.00 0.00 3350 20240520 -22.54 2475 20241112 4.85 2845 -8.79 20250307 2495 4.01 20250409 3350 -22.54 20240520 2475 4.85 20241112 0.00 Y 396690 1000 396 억 323048 N N 395 N 00 N
5 20250414 131203 57 100.00 KOSPI 리츠 N N N N N 2595 -30 5 -1.14 75960963 29122 109.92 2625 2625 2595 3410 1840 2625 2608.37 0.82 0 3250 2658 2641 2608 2591 2558 2650 2600 396 785 1000 1890 5 1 39605940 1028 0.00 0.00 09 0.07 0.00 0.00 3350 20240520 -22.54 2475 20241112 4.85 2845 -8.79 20250307 2495 4.01 20250409 3350 -22.54 20240520 2475 4.85 20241112 0.00 Y 396690 1000 396 억 323048 N N 395 N 00 N
6 20250414 121206 57 100.00 KOSPI 리츠 N N N N N 2605 -20 5 -0.76 68375863 26204 98.91 2625 2625 2595 3410 1840 2625 2609.37 0.82 0 4112 2658 2641 2608 2591 2558 2650 2600 396 785 1000 1890 5 1 39605940 1032 0.00 0.00 09 0.07 0.00 0.00 3350 20240520 -22.24 2475 20241112 5.25 2845 -8.44 20250307 2495 4.41 20250409 3350 -22.24 20240520 2475 5.25 20241112 0.00 Y 396690 1000 396 억 323048 N N 395 N 00 N
7 20250414 111159 57 100.00 KOSPI 리츠 N N N N N 2600 -25 5 -0.95 66308658 25411 95.92 2625 2625 2595 3410 1840 2625 2609.45 0.82 0 4836 2658 2641 2608 2591 2558 2650 2600 396 785 1000 1890 5 1 39605940 1030 0.00 0.00 09 0.06 0.00 0.00 3350 20240520 -22.39 2475 20241112 5.05 2845 -8.61 20250307 2495 4.21 20250409 3350 -22.39 20240520 2475 5.05 20241112 0.00 Y 396690 1000 396 억 323048 N N 395 N 00 N
8 20250414 101202 57 100.00 KOSPI 리츠 N N N N N 2612 -13 5 -0.50 42143265 16128 60.88 2625 2625 2600 3410 1840 2625 2613.05 0.82 0 2572 2658 2641 2608 2591 2558 2650 2600 396 785 1000 1890 5 1 39605940 1035 0.00 0.00 09 0.04 0.00 0.00 3350 20240520 -22.03 2475 20241112 5.54 2845 -8.19 20250307 2495 4.69 20250409 3350 -22.03 20240520 2475 5.54 20241112 0.00 Y 396690 1000 396 억 323048 N N 395 N 00 N
9 20250414 091203 57 100.00 KOSPI 리츠 N N N N N 2610 -15 5 -0.57 3968045 1512 5.71 2625 2625 2600 3410 1840 2625 2624.37 0.82 0 -176 2658 2641 2608 2591 2558 2650 2600 396 785 1000 1890 5 1 39605940 1034 0.00 0.00 09 0.00 0.00 0.00 3350 20240520 -22.09 2475 20241112 5.45 2845 -8.26 20250307 2495 4.61 20250409 3350 -22.09 20240520 2475 5.45 20241112 0.00 Y 396690 1000 396 억 323048 N N 395 N 00 N
10 20250411 161150 57 100.00 KOSPI 리츠 N N N N N 2625 0 3 0.00 68747215 26493 115.81 2620 2625 2575 3410 1840 2625 2594.92 0.83 0 -4694 2685 2655 2595 2565 2505 2670 2580 396 785 1000 1890 5 1 39605940 1040 0.00 0.00 09 0.07 0.00 0.00 3350 20240520 -21.64 2475 20241112 6.06 2845 -7.73 20250307 2495 5.21 20250409 3350 -21.64 20240520 2475 6.06 20241112 0.00 Y 396690 1000 396 억 327923 N N 395 N 00 N
11 20250411 151201 57 100.00 KOSPI 리츠 N N N N N 2610 -15 5 -0.57 58165545 22460 98.18 2620 2620 2575 3410 1840 2625 2589.74 0.83 0 -4647 2685 2655 2595 2565 2505 2670 2580 396 785 1000 1890 5 1 39605940 1034 0.00 0.00 09 0.06 0.00 0.00 3350 20240520 -22.09 2475 20241112 5.45 2845 -8.26 20250307 2495 4.61 20250409 3350 -22.09 20240520 2475 5.45 20241112 0.00 Y 396690 1000 396 억 327923 N N 374 N 00 N
12 20250411 141159 57 100.00 KOSPI 리츠 N N N N N 2590 -35 5 -1.33 49287650 19049 83.27 2620 2620 2575 3410 1840 2625 2587.41 0.83 0 -3344 2685 2655 2595 2565 2505 2670 2580 396 785 1000 1890 5 1 39605940 1026 0.00 0.00 09 0.05 0.00 0.00 3350 20240520 -22.69 2475 20241112 4.65 2845 -8.96 20250307 2495 3.81 20250409 3350 -22.69 20240520 2475 4.65 20241112 0.00 Y 396690 1000 396 억 327923 N N 374 N 00 N