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
400760/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
20250414,161156,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3495,-20,5,-0.57,130040740,37297,68.48,3510,3520,3470,4565,2465,3515,3486.63,0.72,0,847,3558,3536,3493,3471,3428,3547,3482,219,1050,500,2600,5,1,43767888,1530,0.00,0.00,12,0.09,0.00,0.00,3850,20240801,-9.22,3200,20241115,9.22,3620,-3.45,20250307,3315,5.43,20250120,3850,-9.22,20240801,3200,9.22,20241115,0.00,Y,400760,500,218 억,,313046,N,N,393,N,00,N
20250414,151207,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3490,-25,5,-0.71,126801860,36370,66.78,3510,3520,3470,4565,2465,3515,3486.44,0.72,0,994,3558,3536,3493,3471,3428,3547,3482,219,1050,500,2600,5,1,43767888,1527,0.00,0.00,12,0.08,0.00,0.00,3850,20240801,-9.35,3200,20241115,9.06,3620,-3.59,20250307,3315,5.28,20250120,3850,-9.35,20240801,3200,9.06,20241115,0.00,Y,400760,500,218 억,,313046,N,N,476,N,00,N
20250414,141207,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3490,-25,5,-0.71,103002305,29546,54.25,3510,3520,3470,4565,2465,3515,3486.17,0.72,0,1484,3558,3536,3493,3471,3428,3547,3482,219,1050,500,2600,5,1,43767888,1527,0.00,0.00,12,0.07,0.00,0.00,3850,20240801,-9.35,3200,20241115,9.06,3620,-3.59,20250307,3315,5.28,20250120,3850,-9.35,20240801,3200,9.06,20241115,0.00,Y,400760,500,218 억,,313046,N,N,476,N,00,N
20250414,131204,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3490,-25,5,-0.71,92111715,26429,48.52,3510,3520,3470,4565,2465,3515,3485.25,0.72,0,1693,3558,3536,3493,3471,3428,3547,3482,219,1050,500,2600,5,1,43767888,1527,0.00,0.00,12,0.06,0.00,0.00,3850,20240801,-9.35,3200,20241115,9.06,3620,-3.59,20250307,3315,5.28,20250120,3850,-9.35,20240801,3200,9.06,20241115,0.00,Y,400760,500,218 억,,313046,N,N,476,N,00,N
20250414,121207,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3495,-20,5,-0.57,70828830,20325,37.32,3510,3520,3475,4565,2465,3515,3484.81,0.72,0,1768,3558,3536,3493,3471,3428,3547,3482,219,1050,500,2600,5,1,43767888,1530,0.00,0.00,12,0.05,0.00,0.00,3850,20240801,-9.22,3200,20241115,9.22,3620,-3.45,20250307,3315,5.43,20250120,3850,-9.22,20240801,3200,9.22,20241115,0.00,Y,400760,500,218 억,,313046,N,N,476,N,00,N
20250414,111200,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3480,-35,5,-1.00,29958740,8596,15.78,3510,3520,3480,4565,2465,3515,3485.20,0.72,0,956,3558,3536,3493,3471,3428,3547,3482,219,1050,500,2600,5,1,43767888,1523,0.00,0.00,12,0.02,0.00,0.00,3850,20240801,-9.61,3200,20241115,8.75,3620,-3.87,20250307,3315,4.98,20250120,3850,-9.61,20240801,3200,8.75,20241115,0.00,Y,400760,500,218 억,,313046,N,N,476,N,00,N
20250414,101203,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3485,-30,5,-0.85,27174890,7798,14.32,3510,3520,3480,4565,2465,3515,3484.85,0.72,0,1477,3558,3536,3493,3471,3428,3547,3482,219,1050,500,2600,5,1,43767888,1525,0.00,0.00,12,0.02,0.00,0.00,3850,20240801,-9.48,3200,20241115,8.91,3620,-3.73,20250307,3315,5.13,20250120,3850,-9.48,20240801,3200,8.91,20241115,0.00,Y,400760,500,218 억,,313046,N,N,476,N,00,N
20250414,091204,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3495,-20,5,-0.57,38595,11,0.02,3510,3520,3490,4565,2465,3515,3508.64,0.72,0,-4,3558,3536,3493,3471,3428,3547,3482,219,1050,500,2600,5,1,43767888,1530,0.00,0.00,12,0.00,0.00,0.00,3850,20240801,-9.22,3200,20241115,9.22,3620,-3.45,20250307,3315,5.43,20250120,3850,-9.22,20240801,3200,9.22,20241115,0.00,Y,400760,500,218 억,,313046,N,N,476,N,00,N
20250411,161151,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3515,-5,5,-0.14,189685483,54466,295.24,3500,3515,3450,4575,2465,3520,3482.64,0.71,0,1560,3556,3537,3501,3482,3446,3547,3492,219,1055,500,2600,5,1,43767888,1538,0.00,0.00,12,0.12,0.00,0.00,3850,20240801,-8.70,3200,20241115,9.84,3620,-2.90,20250307,3315,6.03,20250120,3850,-8.70,20240801,3200,9.84,20241115,0.00,Y,400760,500,218 억,,311508,N,N,476,N,00,N
20250411,151202,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3505,-15,5,-0.43,180195203,51763,280.59,3500,3515,3450,4575,2465,3520,3481.16,0.71,0,2032,3556,3537,3501,3482,3446,3547,3492,219,1055,500,2600,5,1,43767888,1534,0.00,0.00,12,0.12,0.00,0.00,3850,20240801,-8.96,3200,20241115,9.53,3620,-3.18,20250307,3315,5.73,20250120,3850,-8.96,20240801,3200,9.53,20241115,0.00,Y,400760,500,218 억,,311508,N,N,46,N,00,N
20250411,141200,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3465,-55,5,-1.56,149517360,42910,232.60,3500,3515,3455,4575,2465,3520,3484.44,0.71,0,4034,3556,3537,3501,3482,3446,3547,3492,219,1055,500,2600,5,1,43767888,1517,0.00,0.00,12,0.10,0.00,0.00,3850,20240801,-10.00,3200,20241115,8.28,3620,-4.28,20250307,3315,4.52,20250120,3850,-10.00,20240801,3200,8.28,20241115,0.00,Y,400760,500,218 억,,311508,N,N,46,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 161156 57 100.00 KOSPI 리츠 N N N N N 3495 -20 5 -0.57 130040740 37297 68.48 3510 3520 3470 4565 2465 3515 3486.63 0.72 0 847 3558 3536 3493 3471 3428 3547 3482 219 1050 500 2600 5 1 43767888 1530 0.00 0.00 12 0.09 0.00 0.00 3850 20240801 -9.22 3200 20241115 9.22 3620 -3.45 20250307 3315 5.43 20250120 3850 -9.22 20240801 3200 9.22 20241115 0.00 Y 400760 500 218 억 313046 N N 393 N 00 N
3 20250414 151207 57 100.00 KOSPI 리츠 N N N N N 3490 -25 5 -0.71 126801860 36370 66.78 3510 3520 3470 4565 2465 3515 3486.44 0.72 0 994 3558 3536 3493 3471 3428 3547 3482 219 1050 500 2600 5 1 43767888 1527 0.00 0.00 12 0.08 0.00 0.00 3850 20240801 -9.35 3200 20241115 9.06 3620 -3.59 20250307 3315 5.28 20250120 3850 -9.35 20240801 3200 9.06 20241115 0.00 Y 400760 500 218 억 313046 N N 476 N 00 N
4 20250414 141207 57 100.00 KOSPI 리츠 N N N N N 3490 -25 5 -0.71 103002305 29546 54.25 3510 3520 3470 4565 2465 3515 3486.17 0.72 0 1484 3558 3536 3493 3471 3428 3547 3482 219 1050 500 2600 5 1 43767888 1527 0.00 0.00 12 0.07 0.00 0.00 3850 20240801 -9.35 3200 20241115 9.06 3620 -3.59 20250307 3315 5.28 20250120 3850 -9.35 20240801 3200 9.06 20241115 0.00 Y 400760 500 218 억 313046 N N 476 N 00 N
5 20250414 131204 57 100.00 KOSPI 리츠 N N N N N 3490 -25 5 -0.71 92111715 26429 48.52 3510 3520 3470 4565 2465 3515 3485.25 0.72 0 1693 3558 3536 3493 3471 3428 3547 3482 219 1050 500 2600 5 1 43767888 1527 0.00 0.00 12 0.06 0.00 0.00 3850 20240801 -9.35 3200 20241115 9.06 3620 -3.59 20250307 3315 5.28 20250120 3850 -9.35 20240801 3200 9.06 20241115 0.00 Y 400760 500 218 억 313046 N N 476 N 00 N
6 20250414 121207 57 100.00 KOSPI 리츠 N N N N N 3495 -20 5 -0.57 70828830 20325 37.32 3510 3520 3475 4565 2465 3515 3484.81 0.72 0 1768 3558 3536 3493 3471 3428 3547 3482 219 1050 500 2600 5 1 43767888 1530 0.00 0.00 12 0.05 0.00 0.00 3850 20240801 -9.22 3200 20241115 9.22 3620 -3.45 20250307 3315 5.43 20250120 3850 -9.22 20240801 3200 9.22 20241115 0.00 Y 400760 500 218 억 313046 N N 476 N 00 N
7 20250414 111200 57 100.00 KOSPI 리츠 N N N N N 3480 -35 5 -1.00 29958740 8596 15.78 3510 3520 3480 4565 2465 3515 3485.20 0.72 0 956 3558 3536 3493 3471 3428 3547 3482 219 1050 500 2600 5 1 43767888 1523 0.00 0.00 12 0.02 0.00 0.00 3850 20240801 -9.61 3200 20241115 8.75 3620 -3.87 20250307 3315 4.98 20250120 3850 -9.61 20240801 3200 8.75 20241115 0.00 Y 400760 500 218 억 313046 N N 476 N 00 N
8 20250414 101203 57 100.00 KOSPI 리츠 N N N N N 3485 -30 5 -0.85 27174890 7798 14.32 3510 3520 3480 4565 2465 3515 3484.85 0.72 0 1477 3558 3536 3493 3471 3428 3547 3482 219 1050 500 2600 5 1 43767888 1525 0.00 0.00 12 0.02 0.00 0.00 3850 20240801 -9.48 3200 20241115 8.91 3620 -3.73 20250307 3315 5.13 20250120 3850 -9.48 20240801 3200 8.91 20241115 0.00 Y 400760 500 218 억 313046 N N 476 N 00 N
9 20250414 091204 57 100.00 KOSPI 리츠 N N N N N 3495 -20 5 -0.57 38595 11 0.02 3510 3520 3490 4565 2465 3515 3508.64 0.72 0 -4 3558 3536 3493 3471 3428 3547 3482 219 1050 500 2600 5 1 43767888 1530 0.00 0.00 12 0.00 0.00 0.00 3850 20240801 -9.22 3200 20241115 9.22 3620 -3.45 20250307 3315 5.43 20250120 3850 -9.22 20240801 3200 9.22 20241115 0.00 Y 400760 500 218 억 313046 N N 476 N 00 N
10 20250411 161151 57 100.00 KOSPI 리츠 N N N N N 3515 -5 5 -0.14 189685483 54466 295.24 3500 3515 3450 4575 2465 3520 3482.64 0.71 0 1560 3556 3537 3501 3482 3446 3547 3492 219 1055 500 2600 5 1 43767888 1538 0.00 0.00 12 0.12 0.00 0.00 3850 20240801 -8.70 3200 20241115 9.84 3620 -2.90 20250307 3315 6.03 20250120 3850 -8.70 20240801 3200 9.84 20241115 0.00 Y 400760 500 218 억 311508 N N 476 N 00 N
11 20250411 151202 57 100.00 KOSPI 리츠 N N N N N 3505 -15 5 -0.43 180195203 51763 280.59 3500 3515 3450 4575 2465 3520 3481.16 0.71 0 2032 3556 3537 3501 3482 3446 3547 3492 219 1055 500 2600 5 1 43767888 1534 0.00 0.00 12 0.12 0.00 0.00 3850 20240801 -8.96 3200 20241115 9.53 3620 -3.18 20250307 3315 5.73 20250120 3850 -8.96 20240801 3200 9.53 20241115 0.00 Y 400760 500 218 억 311508 N N 46 N 00 N
12 20250411 141200 57 100.00 KOSPI 리츠 N N N N N 3465 -55 5 -1.56 149517360 42910 232.60 3500 3515 3455 4575 2465 3520 3484.44 0.71 0 4034 3556 3537 3501 3482 3446 3547 3492 219 1055 500 2600 5 1 43767888 1517 0.00 0.00 12 0.10 0.00 0.00 3850 20240801 -10.00 3200 20241115 8.28 3620 -4.28 20250307 3315 4.52 20250120 3850 -10.00 20240801 3200 8.28 20241115 0.00 Y 400760 500 218 억 311508 N N 46 N 00 N