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
404990/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
20250414,161159,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3200,-15,5,-0.47,157507492,49538,76.06,3215,3220,3160,4175,2255,3215,3179.53,0.77,0,20,3295,3255,3195,3155,3095,3225,3125,560,960,1000,2370,5,1,55955884,1791,0.00,0.00,12,0.09,0.00,0.00,4500,20240613,-28.89,2970,20250313,7.74,3555,-9.99,20250102,2970,7.74,20250313,4500,-28.89,20240613,2970,7.74,20250313,0.00,Y,404990,1000,559 억,,433039,N,N,650,N,00,N
20250414,151209,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3170,-45,5,-1.40,133942032,42150,64.72,3215,3220,3160,4175,2255,3215,3177.75,0.77,0,2365,3295,3255,3195,3155,3095,3225,3125,560,960,1000,2370,5,1,55955884,1774,0.00,0.00,12,0.08,0.00,0.00,4500,20240613,-29.56,2970,20250313,6.73,3555,-10.83,20250102,2970,6.73,20250313,4500,-29.56,20240613,2970,6.73,20250313,0.00,Y,404990,1000,559 억,,433039,N,N,1024,N,00,N
20250414,141209,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3165,-50,5,-1.56,61826527,19470,29.89,3215,3215,3165,4175,2255,3215,3175.48,0.77,0,566,3295,3255,3195,3155,3095,3225,3125,560,960,1000,2370,5,1,55955884,1771,0.00,0.00,12,0.03,0.00,0.00,4500,20240613,-29.67,2970,20250313,6.57,3555,-10.97,20250102,2970,6.57,20250313,4500,-29.67,20240613,2970,6.57,20250313,0.00,Y,404990,1000,559 억,,433039,N,N,1024,N,00,N
20250414,131206,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3170,-45,5,-1.40,50631602,15933,24.46,3215,3215,3170,4175,2255,3215,3177.78,0.77,0,210,3295,3255,3195,3155,3095,3225,3125,560,960,1000,2370,5,1,55955884,1774,0.00,0.00,12,0.03,0.00,0.00,4500,20240613,-29.56,2970,20250313,6.73,3555,-10.83,20250102,2970,6.73,20250313,4500,-29.56,20240613,2970,6.73,20250313,0.00,Y,404990,1000,559 억,,433039,N,N,1024,N,00,N
20250414,121210,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3170,-45,5,-1.40,39397007,12392,19.03,3215,3215,3170,4175,2255,3215,3179.23,0.77,0,243,3295,3255,3195,3155,3095,3225,3125,560,960,1000,2370,5,1,55955884,1774,0.00,0.00,12,0.02,0.00,0.00,4500,20240613,-29.56,2970,20250313,6.73,3555,-10.83,20250102,2970,6.73,20250313,4500,-29.56,20240613,2970,6.73,20250313,0.00,Y,404990,1000,559 억,,433039,N,N,1024,N,00,N
20250414,111203,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3175,-40,5,-1.24,30221692,9498,14.58,3215,3215,3175,4175,2255,3215,3181.90,0.77,0,244,3295,3255,3195,3155,3095,3225,3125,560,960,1000,2370,5,1,55955884,1777,0.00,0.00,12,0.02,0.00,0.00,4500,20240613,-29.44,2970,20250313,6.90,3555,-10.69,20250102,2970,6.90,20250313,4500,-29.44,20240613,2970,6.90,20250313,0.00,Y,404990,1000,559 억,,433039,N,N,1024,N,00,N
20250414,101205,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3180,-35,5,-1.09,18214742,5719,8.78,3215,3215,3175,4175,2255,3215,3184.95,0.77,0,868,3295,3255,3195,3155,3095,3225,3125,560,960,1000,2370,5,1,55955884,1779,0.00,0.00,12,0.01,0.00,0.00,4500,20240613,-29.33,2970,20250313,7.07,3555,-10.55,20250102,2970,7.07,20250313,4500,-29.33,20240613,2970,7.07,20250313,0.00,Y,404990,1000,559 억,,433039,N,N,1024,N,00,N
20250414,091207,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3180,-35,5,-1.09,1434505,450,0.69,3215,3215,3180,4175,2255,3215,3187.79,0.77,0,97,3295,3255,3195,3155,3095,3225,3125,560,960,1000,2370,5,1,55955884,1779,0.00,0.00,12,0.00,0.00,0.00,4500,20240613,-29.33,2970,20250313,7.07,3555,-10.55,20250102,2970,7.07,20250313,4500,-29.33,20240613,2970,7.07,20250313,0.00,Y,404990,1000,559 억,,433039,N,N,1024,N,00,N
20250411,161153,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3215,25,2,0.78,207269382,65128,197.75,3235,3235,3135,4145,2235,3190,3182.49,0.77,0,-10530,3360,3275,3190,3105,3020,3317,3147,560,955,1000,2360,5,1,55955884,1799,0.00,0.00,12,0.12,0.00,0.00,4500,20240613,-28.56,2970,20250313,8.25,3555,-9.56,20250102,2970,8.25,20250313,4500,-28.56,20240613,2970,8.25,20250313,0.00,Y,404990,1000,559 억,,431735,N,N,1024,N,00,N
20250411,151205,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3225,35,2,1.10,193805432,60949,185.06,3235,3235,3135,4145,2235,3190,3179.80,0.77,0,-8065,3360,3275,3190,3105,3020,3317,3147,560,955,1000,2360,5,1,55955884,1805,0.00,0.00,12,0.11,0.00,0.00,4500,20240613,-28.33,2970,20250313,8.59,3555,-9.28,20250102,2970,8.59,20250313,4500,-28.33,20240613,2970,8.59,20250313,0.00,Y,404990,1000,559 억,,431735,N,N,195,N,00,N
20250411,141202,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3190,0,3,0.00,133687182,42179,128.07,3235,3235,3135,4145,2235,3190,3169.52,0.77,0,711,3360,3275,3190,3105,3020,3317,3147,560,955,1000,2360,5,1,55955884,1785,0.00,0.00,12,0.08,0.00,0.00,4500,20240613,-29.11,2970,20250313,7.41,3555,-10.27,20250102,2970,7.41,20250313,4500,-29.11,20240613,2970,7.41,20250313,0.00,Y,404990,1000,559 억,,431735,N,N,195,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 161159 57 100.00 KOSPI 리츠 N N N N N 3200 -15 5 -0.47 157507492 49538 76.06 3215 3220 3160 4175 2255 3215 3179.53 0.77 0 20 3295 3255 3195 3155 3095 3225 3125 560 960 1000 2370 5 1 55955884 1791 0.00 0.00 12 0.09 0.00 0.00 4500 20240613 -28.89 2970 20250313 7.74 3555 -9.99 20250102 2970 7.74 20250313 4500 -28.89 20240613 2970 7.74 20250313 0.00 Y 404990 1000 559 억 433039 N N 650 N 00 N
3 20250414 151209 57 100.00 KOSPI 리츠 N N N N N 3170 -45 5 -1.40 133942032 42150 64.72 3215 3220 3160 4175 2255 3215 3177.75 0.77 0 2365 3295 3255 3195 3155 3095 3225 3125 560 960 1000 2370 5 1 55955884 1774 0.00 0.00 12 0.08 0.00 0.00 4500 20240613 -29.56 2970 20250313 6.73 3555 -10.83 20250102 2970 6.73 20250313 4500 -29.56 20240613 2970 6.73 20250313 0.00 Y 404990 1000 559 억 433039 N N 1024 N 00 N
4 20250414 141209 57 100.00 KOSPI 리츠 N N N N N 3165 -50 5 -1.56 61826527 19470 29.89 3215 3215 3165 4175 2255 3215 3175.48 0.77 0 566 3295 3255 3195 3155 3095 3225 3125 560 960 1000 2370 5 1 55955884 1771 0.00 0.00 12 0.03 0.00 0.00 4500 20240613 -29.67 2970 20250313 6.57 3555 -10.97 20250102 2970 6.57 20250313 4500 -29.67 20240613 2970 6.57 20250313 0.00 Y 404990 1000 559 억 433039 N N 1024 N 00 N
5 20250414 131206 57 100.00 KOSPI 리츠 N N N N N 3170 -45 5 -1.40 50631602 15933 24.46 3215 3215 3170 4175 2255 3215 3177.78 0.77 0 210 3295 3255 3195 3155 3095 3225 3125 560 960 1000 2370 5 1 55955884 1774 0.00 0.00 12 0.03 0.00 0.00 4500 20240613 -29.56 2970 20250313 6.73 3555 -10.83 20250102 2970 6.73 20250313 4500 -29.56 20240613 2970 6.73 20250313 0.00 Y 404990 1000 559 억 433039 N N 1024 N 00 N
6 20250414 121210 57 100.00 KOSPI 리츠 N N N N N 3170 -45 5 -1.40 39397007 12392 19.03 3215 3215 3170 4175 2255 3215 3179.23 0.77 0 243 3295 3255 3195 3155 3095 3225 3125 560 960 1000 2370 5 1 55955884 1774 0.00 0.00 12 0.02 0.00 0.00 4500 20240613 -29.56 2970 20250313 6.73 3555 -10.83 20250102 2970 6.73 20250313 4500 -29.56 20240613 2970 6.73 20250313 0.00 Y 404990 1000 559 억 433039 N N 1024 N 00 N
7 20250414 111203 57 100.00 KOSPI 리츠 N N N N N 3175 -40 5 -1.24 30221692 9498 14.58 3215 3215 3175 4175 2255 3215 3181.90 0.77 0 244 3295 3255 3195 3155 3095 3225 3125 560 960 1000 2370 5 1 55955884 1777 0.00 0.00 12 0.02 0.00 0.00 4500 20240613 -29.44 2970 20250313 6.90 3555 -10.69 20250102 2970 6.90 20250313 4500 -29.44 20240613 2970 6.90 20250313 0.00 Y 404990 1000 559 억 433039 N N 1024 N 00 N
8 20250414 101205 57 100.00 KOSPI 리츠 N N N N N 3180 -35 5 -1.09 18214742 5719 8.78 3215 3215 3175 4175 2255 3215 3184.95 0.77 0 868 3295 3255 3195 3155 3095 3225 3125 560 960 1000 2370 5 1 55955884 1779 0.00 0.00 12 0.01 0.00 0.00 4500 20240613 -29.33 2970 20250313 7.07 3555 -10.55 20250102 2970 7.07 20250313 4500 -29.33 20240613 2970 7.07 20250313 0.00 Y 404990 1000 559 억 433039 N N 1024 N 00 N
9 20250414 091207 57 100.00 KOSPI 리츠 N N N N N 3180 -35 5 -1.09 1434505 450 0.69 3215 3215 3180 4175 2255 3215 3187.79 0.77 0 97 3295 3255 3195 3155 3095 3225 3125 560 960 1000 2370 5 1 55955884 1779 0.00 0.00 12 0.00 0.00 0.00 4500 20240613 -29.33 2970 20250313 7.07 3555 -10.55 20250102 2970 7.07 20250313 4500 -29.33 20240613 2970 7.07 20250313 0.00 Y 404990 1000 559 억 433039 N N 1024 N 00 N
10 20250411 161153 57 100.00 KOSPI 리츠 N N N N N 3215 25 2 0.78 207269382 65128 197.75 3235 3235 3135 4145 2235 3190 3182.49 0.77 0 -10530 3360 3275 3190 3105 3020 3317 3147 560 955 1000 2360 5 1 55955884 1799 0.00 0.00 12 0.12 0.00 0.00 4500 20240613 -28.56 2970 20250313 8.25 3555 -9.56 20250102 2970 8.25 20250313 4500 -28.56 20240613 2970 8.25 20250313 0.00 Y 404990 1000 559 억 431735 N N 1024 N 00 N
11 20250411 151205 57 100.00 KOSPI 리츠 N N N N N 3225 35 2 1.10 193805432 60949 185.06 3235 3235 3135 4145 2235 3190 3179.80 0.77 0 -8065 3360 3275 3190 3105 3020 3317 3147 560 955 1000 2360 5 1 55955884 1805 0.00 0.00 12 0.11 0.00 0.00 4500 20240613 -28.33 2970 20250313 8.59 3555 -9.28 20250102 2970 8.59 20250313 4500 -28.33 20240613 2970 8.59 20250313 0.00 Y 404990 1000 559 억 431735 N N 195 N 00 N
12 20250411 141202 57 100.00 KOSPI 리츠 N N N N N 3190 0 3 0.00 133687182 42179 128.07 3235 3235 3135 4145 2235 3190 3169.52 0.77 0 711 3360 3275 3190 3105 3020 3317 3147 560 955 1000 2360 5 1 55955884 1785 0.00 0.00 12 0.08 0.00 0.00 4500 20240613 -29.11 2970 20250313 7.41 3555 -10.27 20250102 2970 7.41 20250313 4500 -29.11 20240613 2970 7.41 20250313 0.00 Y 404990 1000 559 억 431735 N N 195 N 00 N