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
417310/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
20250414,161204,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4805,-15,5,-0.31,103742782,21495,78.50,4820,4865,4795,6260,3375,4820,4826.37,0.14,0,-2317,4940,4880,4830,4770,4720,4910,4800,202,1440,500,3660,5,1,40400000,1941,0.00,0.00,11,0.05,0.00,0.00,5250,20240719,-8.48,3950,20241209,21.65,5200,-7.60,20250307,4220,13.86,20250102,5250,-8.48,20240719,3950,21.65,20241209,0.00,Y,417310,500,202 억,,56065,N,N,153,N,00,N
20250414,151215,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4825,5,2,0.10,87159967,18047,65.91,4820,4865,4795,6260,3375,4820,4829.61,0.14,0,-2325,4940,4880,4830,4770,4720,4910,4800,202,1440,500,3660,5,1,40400000,1949,0.00,0.00,11,0.04,0.00,0.00,5250,20240719,-8.10,3950,20241209,22.15,5200,-7.21,20250307,4220,14.34,20250102,5250,-8.10,20240719,3950,22.15,20241209,0.00,Y,417310,500,202 억,,56065,N,N,227,N,00,N
20250414,141215,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4835,15,2,0.31,83261607,17240,62.96,4820,4865,4795,6260,3375,4820,4829.56,0.14,0,-2325,4940,4880,4830,4770,4720,4910,4800,202,1440,500,3660,5,1,40400000,1953,0.00,0.00,11,0.04,0.00,0.00,5250,20240719,-7.90,3950,20241209,22.41,5200,-7.02,20250307,4220,14.57,20250102,5250,-7.90,20240719,3950,22.41,20241209,0.00,Y,417310,500,202 억,,56065,N,N,227,N,00,N
20250414,131212,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4840,20,2,0.41,70242067,14556,53.16,4820,4860,4795,6260,3375,4820,4825.64,0.14,0,-574,4940,4880,4830,4770,4720,4910,4800,202,1440,500,3660,5,1,40400000,1955,0.00,0.00,11,0.04,0.00,0.00,5250,20240719,-7.81,3950,20241209,22.53,5200,-6.92,20250307,4220,14.69,20250102,5250,-7.81,20240719,3950,22.53,20241209,0.00,Y,417310,500,202 억,,56065,N,N,227,N,00,N
20250414,121215,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4825,5,2,0.10,37158662,7712,28.16,4820,4835,4795,6260,3375,4820,4818.29,0.14,0,-2313,4940,4880,4830,4770,4720,4910,4800,202,1440,500,3660,5,1,40400000,1949,0.00,0.00,11,0.02,0.00,0.00,5250,20240719,-8.10,3950,20241209,22.15,5200,-7.21,20250307,4220,14.34,20250102,5250,-8.10,20240719,3950,22.15,20241209,0.00,Y,417310,500,202 억,,56065,N,N,227,N,00,N
20250414,111208,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4820,0,3,0.00,34187932,7096,25.91,4820,4835,4795,6260,3375,4820,4817.92,0.14,0,-2131,4940,4880,4830,4770,4720,4910,4800,202,1440,500,3660,5,1,40400000,1947,0.00,0.00,11,0.02,0.00,0.00,5250,20240719,-8.19,3950,20241209,22.03,5200,-7.31,20250307,4220,14.22,20250102,5250,-8.19,20240719,3950,22.03,20241209,0.00,Y,417310,500,202 억,,56065,N,N,227,N,00,N
20250414,101211,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4820,0,3,0.00,26634942,5529,20.19,4820,4835,4795,6260,3375,4820,4817.32,0.14,0,-1564,4940,4880,4830,4770,4720,4910,4800,202,1440,500,3660,5,1,40400000,1947,0.00,0.00,11,0.01,0.00,0.00,5250,20240719,-8.19,3950,20241209,22.03,5200,-7.31,20250307,4220,14.22,20250102,5250,-8.19,20240719,3950,22.03,20241209,0.00,Y,417310,500,202 억,,56065,N,N,227,N,00,N
20250414,091212,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4815,-5,5,-0.10,679735,141,0.51,4820,4835,4815,6260,3375,4820,4820.82,0.14,0,13,4940,4880,4830,4770,4720,4910,4800,202,1440,500,3660,5,1,40400000,1945,0.00,0.00,11,0.00,0.00,0.00,5250,20240719,-8.29,3950,20241209,21.90,5200,-7.40,20250307,4220,14.10,20250102,5250,-8.29,20240719,3950,21.90,20241209,0.00,Y,417310,500,202 억,,56065,N,N,227,N,00,N
20250411,161159,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4820,20,2,0.42,131713313,27383,142.88,4800,4890,4780,6240,3360,4800,4810.04,0.12,0,3631,4993,4896,4803,4706,4613,4945,4755,202,1440,500,3640,5,1,40400000,1947,0.00,0.00,11,0.07,0.00,0.00,5250,20240719,-8.19,3950,20241209,22.03,5200,-7.31,20250307,4220,14.22,20250102,5250,-8.19,20240719,3950,22.03,20241209,0.00,Y,417310,500,202 억,,49800,N,N,227,N,00,N
20250411,151211,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4790,-10,5,-0.21,111840498,23256,121.35,4800,4890,4780,6240,3360,4800,4809.10,0.12,0,3628,4993,4896,4803,4706,4613,4945,4755,202,1440,500,3640,5,1,40400000,1935,0.00,0.00,11,0.06,0.00,0.00,5250,20240719,-8.76,3950,20241209,21.27,5200,-7.88,20250307,4220,13.51,20250102,5250,-8.76,20240719,3950,21.27,20241209,0.00,Y,417310,500,202 억,,49800,N,N,63,N,00,N
20250411,141208,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4800,0,3,0.00,102477778,21303,111.16,4800,4890,4780,6240,3360,4800,4810.49,0.12,0,3601,4993,4896,4803,4706,4613,4945,4755,202,1440,500,3640,5,1,40400000,1939,0.00,0.00,11,0.05,0.00,0.00,5250,20240719,-8.57,3950,20241209,21.52,5200,-7.69,20250307,4220,13.74,20250102,5250,-8.57,20240719,3950,21.52,20241209,0.00,Y,417310,500,202 억,,49800,N,N,63,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 161204 57 100.00 KOSPI 리츠 N N N N N 4805 -15 5 -0.31 103742782 21495 78.50 4820 4865 4795 6260 3375 4820 4826.37 0.14 0 -2317 4940 4880 4830 4770 4720 4910 4800 202 1440 500 3660 5 1 40400000 1941 0.00 0.00 11 0.05 0.00 0.00 5250 20240719 -8.48 3950 20241209 21.65 5200 -7.60 20250307 4220 13.86 20250102 5250 -8.48 20240719 3950 21.65 20241209 0.00 Y 417310 500 202 억 56065 N N 153 N 00 N
3 20250414 151215 57 100.00 KOSPI 리츠 N N N N N 4825 5 2 0.10 87159967 18047 65.91 4820 4865 4795 6260 3375 4820 4829.61 0.14 0 -2325 4940 4880 4830 4770 4720 4910 4800 202 1440 500 3660 5 1 40400000 1949 0.00 0.00 11 0.04 0.00 0.00 5250 20240719 -8.10 3950 20241209 22.15 5200 -7.21 20250307 4220 14.34 20250102 5250 -8.10 20240719 3950 22.15 20241209 0.00 Y 417310 500 202 억 56065 N N 227 N 00 N
4 20250414 141215 57 100.00 KOSPI 리츠 N N N N N 4835 15 2 0.31 83261607 17240 62.96 4820 4865 4795 6260 3375 4820 4829.56 0.14 0 -2325 4940 4880 4830 4770 4720 4910 4800 202 1440 500 3660 5 1 40400000 1953 0.00 0.00 11 0.04 0.00 0.00 5250 20240719 -7.90 3950 20241209 22.41 5200 -7.02 20250307 4220 14.57 20250102 5250 -7.90 20240719 3950 22.41 20241209 0.00 Y 417310 500 202 억 56065 N N 227 N 00 N
5 20250414 131212 57 100.00 KOSPI 리츠 N N N N N 4840 20 2 0.41 70242067 14556 53.16 4820 4860 4795 6260 3375 4820 4825.64 0.14 0 -574 4940 4880 4830 4770 4720 4910 4800 202 1440 500 3660 5 1 40400000 1955 0.00 0.00 11 0.04 0.00 0.00 5250 20240719 -7.81 3950 20241209 22.53 5200 -6.92 20250307 4220 14.69 20250102 5250 -7.81 20240719 3950 22.53 20241209 0.00 Y 417310 500 202 억 56065 N N 227 N 00 N
6 20250414 121215 57 100.00 KOSPI 리츠 N N N N N 4825 5 2 0.10 37158662 7712 28.16 4820 4835 4795 6260 3375 4820 4818.29 0.14 0 -2313 4940 4880 4830 4770 4720 4910 4800 202 1440 500 3660 5 1 40400000 1949 0.00 0.00 11 0.02 0.00 0.00 5250 20240719 -8.10 3950 20241209 22.15 5200 -7.21 20250307 4220 14.34 20250102 5250 -8.10 20240719 3950 22.15 20241209 0.00 Y 417310 500 202 억 56065 N N 227 N 00 N
7 20250414 111208 57 100.00 KOSPI 리츠 N N N N N 4820 0 3 0.00 34187932 7096 25.91 4820 4835 4795 6260 3375 4820 4817.92 0.14 0 -2131 4940 4880 4830 4770 4720 4910 4800 202 1440 500 3660 5 1 40400000 1947 0.00 0.00 11 0.02 0.00 0.00 5250 20240719 -8.19 3950 20241209 22.03 5200 -7.31 20250307 4220 14.22 20250102 5250 -8.19 20240719 3950 22.03 20241209 0.00 Y 417310 500 202 억 56065 N N 227 N 00 N
8 20250414 101211 57 100.00 KOSPI 리츠 N N N N N 4820 0 3 0.00 26634942 5529 20.19 4820 4835 4795 6260 3375 4820 4817.32 0.14 0 -1564 4940 4880 4830 4770 4720 4910 4800 202 1440 500 3660 5 1 40400000 1947 0.00 0.00 11 0.01 0.00 0.00 5250 20240719 -8.19 3950 20241209 22.03 5200 -7.31 20250307 4220 14.22 20250102 5250 -8.19 20240719 3950 22.03 20241209 0.00 Y 417310 500 202 억 56065 N N 227 N 00 N
9 20250414 091212 57 100.00 KOSPI 리츠 N N N N N 4815 -5 5 -0.10 679735 141 0.51 4820 4835 4815 6260 3375 4820 4820.82 0.14 0 13 4940 4880 4830 4770 4720 4910 4800 202 1440 500 3660 5 1 40400000 1945 0.00 0.00 11 0.00 0.00 0.00 5250 20240719 -8.29 3950 20241209 21.90 5200 -7.40 20250307 4220 14.10 20250102 5250 -8.29 20240719 3950 21.90 20241209 0.00 Y 417310 500 202 억 56065 N N 227 N 00 N
10 20250411 161159 57 100.00 KOSPI 리츠 N N N N N 4820 20 2 0.42 131713313 27383 142.88 4800 4890 4780 6240 3360 4800 4810.04 0.12 0 3631 4993 4896 4803 4706 4613 4945 4755 202 1440 500 3640 5 1 40400000 1947 0.00 0.00 11 0.07 0.00 0.00 5250 20240719 -8.19 3950 20241209 22.03 5200 -7.31 20250307 4220 14.22 20250102 5250 -8.19 20240719 3950 22.03 20241209 0.00 Y 417310 500 202 억 49800 N N 227 N 00 N
11 20250411 151211 57 100.00 KOSPI 리츠 N N N N N 4790 -10 5 -0.21 111840498 23256 121.35 4800 4890 4780 6240 3360 4800 4809.10 0.12 0 3628 4993 4896 4803 4706 4613 4945 4755 202 1440 500 3640 5 1 40400000 1935 0.00 0.00 11 0.06 0.00 0.00 5250 20240719 -8.76 3950 20241209 21.27 5200 -7.88 20250307 4220 13.51 20250102 5250 -8.76 20240719 3950 21.27 20241209 0.00 Y 417310 500 202 억 49800 N N 63 N 00 N
12 20250411 141208 57 100.00 KOSPI 리츠 N N N N N 4800 0 3 0.00 102477778 21303 111.16 4800 4890 4780 6240 3360 4800 4810.49 0.12 0 3601 4993 4896 4803 4706 4613 4945 4755 202 1440 500 3640 5 1 40400000 1939 0.00 0.00 11 0.05 0.00 0.00 5250 20240719 -8.57 3950 20241209 21.52 5200 -7.69 20250307 4220 13.74 20250102 5250 -8.57 20240719 3950 21.52 20241209 0.00 Y 417310 500 202 억 49800 N N 63 N 00 N