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
432320/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
20250414,161211,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3760,65,2,1.76,140865495,37839,65.41,3650,3760,3650,4800,2590,3695,3722.75,0.31,0,-5796,3785,3740,3680,3635,3575,3762,3657,507,1105,500,2730,5,1,101414285,3813,0.00,0.00,07,0.04,0.00,0.00,4580,20240719,-17.90,3085,20250213,21.88,4005,-6.12,20250106,3085,21.88,20250213,4580,-17.90,20240719,3085,21.88,20250213,0.00,Y,432320,500,507 억,,314851,N,N,2401,N,00,N
20250414,151222,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3725,30,2,0.81,116345110,31316,54.13,3650,3730,3650,4800,2590,3695,3715.20,0.31,0,-5233,3785,3740,3680,3635,3575,3762,3657,507,1105,500,2730,5,1,101414285,3778,0.00,0.00,07,0.03,0.00,0.00,4580,20240719,-18.67,3085,20250213,20.75,4005,-6.99,20250106,3085,20.75,20250213,4580,-18.67,20240719,3085,20.75,20250213,0.00,Y,432320,500,507 억,,314851,N,N,425,N,00,N
20250414,141222,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3720,25,2,0.68,104010455,28003,48.40,3650,3730,3650,4800,2590,3695,3714.26,0.31,0,-5021,3785,3740,3680,3635,3575,3762,3657,507,1105,500,2730,5,1,101414285,3773,0.00,0.00,07,0.03,0.00,0.00,4580,20240719,-18.78,3085,20250213,20.58,4005,-7.12,20250106,3085,20.58,20250213,4580,-18.78,20240719,3085,20.58,20250213,0.00,Y,432320,500,507 억,,314851,N,N,425,N,00,N
20250414,131219,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3720,25,2,0.68,84769480,22836,39.47,3650,3725,3650,4800,2590,3695,3712.10,0.31,0,-4759,3785,3740,3680,3635,3575,3762,3657,507,1105,500,2730,5,1,101414285,3773,0.00,0.00,07,0.02,0.00,0.00,4580,20240719,-18.78,3085,20250213,20.58,4005,-7.12,20250106,3085,20.58,20250213,4580,-18.78,20240719,3085,20.58,20250213,0.00,Y,432320,500,507 억,,314851,N,N,425,N,00,N
20250414,121223,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3720,25,2,0.68,71156775,19175,33.14,3650,3720,3650,4800,2590,3695,3710.91,0.31,0,-4758,3785,3740,3680,3635,3575,3762,3657,507,1105,500,2730,5,1,101414285,3773,0.00,0.00,07,0.02,0.00,0.00,4580,20240719,-18.78,3085,20250213,20.58,4005,-7.12,20250106,3085,20.58,20250213,4580,-18.78,20240719,3085,20.58,20250213,0.00,Y,432320,500,507 억,,314851,N,N,425,N,00,N
20250414,111216,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3715,20,2,0.54,63286570,17056,29.48,3650,3720,3650,4800,2590,3695,3710.52,0.31,0,-4696,3785,3740,3680,3635,3575,3762,3657,507,1105,500,2730,5,1,101414285,3768,0.00,0.00,07,0.02,0.00,0.00,4580,20240719,-18.89,3085,20250213,20.42,4005,-7.24,20250106,3085,20.42,20250213,4580,-18.89,20240719,3085,20.42,20250213,0.00,Y,432320,500,507 억,,314851,N,N,425,N,00,N
20250414,101218,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3710,15,2,0.41,50185990,13529,23.39,3650,3720,3650,4800,2590,3695,3709.51,0.31,0,-3624,3785,3740,3680,3635,3575,3762,3657,507,1105,500,2730,5,1,101414285,3762,0.00,0.00,07,0.01,0.00,0.00,4580,20240719,-19.00,3085,20250213,20.26,4005,-7.37,20250106,3085,20.26,20250213,4580,-19.00,20240719,3085,20.26,20250213,0.00,Y,432320,500,507 억,,314851,N,N,425,N,00,N
20250414,091220,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3705,10,2,0.27,1224740,335,0.58,3650,3720,3650,4800,2590,3695,3655.94,0.31,0,-6,3785,3740,3680,3635,3575,3762,3657,507,1105,500,2730,5,1,101414285,3757,0.00,0.00,07,0.00,0.00,0.00,4580,20240719,-19.10,3085,20250213,20.10,4005,-7.49,20250106,3085,20.10,20250213,4580,-19.10,20240719,3085,20.10,20250213,0.00,Y,432320,500,507 억,,314851,N,N,425,N,00,N
20250411,161206,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3695,10,2,0.27,212518282,57852,138.41,3655,3725,3620,4790,2580,3685,3673.48,0.31,0,855,3785,3735,3635,3585,3485,3760,3610,507,1105,500,2720,5,1,101414285,3747,0.00,0.00,07,0.06,0.00,0.00,4580,20240719,-19.32,3085,20250213,19.77,4005,-7.74,20250106,3085,19.77,20250213,4580,-19.32,20240719,3085,19.77,20250213,0.00,Y,432320,500,507 억,,314331,N,N,425,N,00,N
20250411,151218,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3690,5,2,0.14,209690622,57086,136.58,3655,3725,3620,4790,2580,3685,3673.24,0.31,0,1269,3785,3735,3635,3585,3485,3760,3610,507,1105,500,2720,5,1,101414285,3742,0.00,0.00,07,0.06,0.00,0.00,4580,20240719,-19.43,3085,20250213,19.61,4005,-7.87,20250106,3085,19.61,20250213,4580,-19.43,20240719,3085,19.61,20250213,0.00,Y,432320,500,507 억,,314331,N,N,216,N,00,N
20250411,141215,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3650,-35,5,-0.95,181438607,49425,118.25,3655,3725,3620,4790,2580,3685,3670.99,0.31,0,4847,3785,3735,3635,3585,3485,3760,3610,507,1105,500,2720,5,1,101414285,3702,0.00,0.00,07,0.05,0.00,0.00,4580,20240719,-20.31,3085,20250213,18.31,4005,-8.86,20250106,3085,18.31,20250213,4580,-20.31,20240719,3085,18.31,20250213,0.00,Y,432320,500,507 억,,314331,N,N,216,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 161211 55 60.00 KOSPI 리츠 N N N Y 60 N 3760 65 2 1.76 140865495 37839 65.41 3650 3760 3650 4800 2590 3695 3722.75 0.31 0 -5796 3785 3740 3680 3635 3575 3762 3657 507 1105 500 2730 5 1 101414285 3813 0.00 0.00 07 0.04 0.00 0.00 4580 20240719 -17.90 3085 20250213 21.88 4005 -6.12 20250106 3085 21.88 20250213 4580 -17.90 20240719 3085 21.88 20250213 0.00 Y 432320 500 507 억 314851 N N 2401 N 00 N
3 20250414 151222 55 60.00 KOSPI 리츠 N N N Y 60 N 3725 30 2 0.81 116345110 31316 54.13 3650 3730 3650 4800 2590 3695 3715.20 0.31 0 -5233 3785 3740 3680 3635 3575 3762 3657 507 1105 500 2730 5 1 101414285 3778 0.00 0.00 07 0.03 0.00 0.00 4580 20240719 -18.67 3085 20250213 20.75 4005 -6.99 20250106 3085 20.75 20250213 4580 -18.67 20240719 3085 20.75 20250213 0.00 Y 432320 500 507 억 314851 N N 425 N 00 N
4 20250414 141222 55 60.00 KOSPI 리츠 N N N Y 60 N 3720 25 2 0.68 104010455 28003 48.40 3650 3730 3650 4800 2590 3695 3714.26 0.31 0 -5021 3785 3740 3680 3635 3575 3762 3657 507 1105 500 2730 5 1 101414285 3773 0.00 0.00 07 0.03 0.00 0.00 4580 20240719 -18.78 3085 20250213 20.58 4005 -7.12 20250106 3085 20.58 20250213 4580 -18.78 20240719 3085 20.58 20250213 0.00 Y 432320 500 507 억 314851 N N 425 N 00 N
5 20250414 131219 55 60.00 KOSPI 리츠 N N N Y 60 N 3720 25 2 0.68 84769480 22836 39.47 3650 3725 3650 4800 2590 3695 3712.10 0.31 0 -4759 3785 3740 3680 3635 3575 3762 3657 507 1105 500 2730 5 1 101414285 3773 0.00 0.00 07 0.02 0.00 0.00 4580 20240719 -18.78 3085 20250213 20.58 4005 -7.12 20250106 3085 20.58 20250213 4580 -18.78 20240719 3085 20.58 20250213 0.00 Y 432320 500 507 억 314851 N N 425 N 00 N
6 20250414 121223 55 60.00 KOSPI 리츠 N N N Y 60 N 3720 25 2 0.68 71156775 19175 33.14 3650 3720 3650 4800 2590 3695 3710.91 0.31 0 -4758 3785 3740 3680 3635 3575 3762 3657 507 1105 500 2730 5 1 101414285 3773 0.00 0.00 07 0.02 0.00 0.00 4580 20240719 -18.78 3085 20250213 20.58 4005 -7.12 20250106 3085 20.58 20250213 4580 -18.78 20240719 3085 20.58 20250213 0.00 Y 432320 500 507 억 314851 N N 425 N 00 N
7 20250414 111216 55 60.00 KOSPI 리츠 N N N Y 60 N 3715 20 2 0.54 63286570 17056 29.48 3650 3720 3650 4800 2590 3695 3710.52 0.31 0 -4696 3785 3740 3680 3635 3575 3762 3657 507 1105 500 2730 5 1 101414285 3768 0.00 0.00 07 0.02 0.00 0.00 4580 20240719 -18.89 3085 20250213 20.42 4005 -7.24 20250106 3085 20.42 20250213 4580 -18.89 20240719 3085 20.42 20250213 0.00 Y 432320 500 507 억 314851 N N 425 N 00 N
8 20250414 101218 55 60.00 KOSPI 리츠 N N N Y 60 N 3710 15 2 0.41 50185990 13529 23.39 3650 3720 3650 4800 2590 3695 3709.51 0.31 0 -3624 3785 3740 3680 3635 3575 3762 3657 507 1105 500 2730 5 1 101414285 3762 0.00 0.00 07 0.01 0.00 0.00 4580 20240719 -19.00 3085 20250213 20.26 4005 -7.37 20250106 3085 20.26 20250213 4580 -19.00 20240719 3085 20.26 20250213 0.00 Y 432320 500 507 억 314851 N N 425 N 00 N
9 20250414 091220 55 60.00 KOSPI 리츠 N N N Y 60 N 3705 10 2 0.27 1224740 335 0.58 3650 3720 3650 4800 2590 3695 3655.94 0.31 0 -6 3785 3740 3680 3635 3575 3762 3657 507 1105 500 2730 5 1 101414285 3757 0.00 0.00 07 0.00 0.00 0.00 4580 20240719 -19.10 3085 20250213 20.10 4005 -7.49 20250106 3085 20.10 20250213 4580 -19.10 20240719 3085 20.10 20250213 0.00 Y 432320 500 507 억 314851 N N 425 N 00 N
10 20250411 161206 55 60.00 KOSPI 리츠 N N N Y 60 N 3695 10 2 0.27 212518282 57852 138.41 3655 3725 3620 4790 2580 3685 3673.48 0.31 0 855 3785 3735 3635 3585 3485 3760 3610 507 1105 500 2720 5 1 101414285 3747 0.00 0.00 07 0.06 0.00 0.00 4580 20240719 -19.32 3085 20250213 19.77 4005 -7.74 20250106 3085 19.77 20250213 4580 -19.32 20240719 3085 19.77 20250213 0.00 Y 432320 500 507 억 314331 N N 425 N 00 N
11 20250411 151218 55 60.00 KOSPI 리츠 N N N Y 60 N 3690 5 2 0.14 209690622 57086 136.58 3655 3725 3620 4790 2580 3685 3673.24 0.31 0 1269 3785 3735 3635 3585 3485 3760 3610 507 1105 500 2720 5 1 101414285 3742 0.00 0.00 07 0.06 0.00 0.00 4580 20240719 -19.43 3085 20250213 19.61 4005 -7.87 20250106 3085 19.61 20250213 4580 -19.43 20240719 3085 19.61 20250213 0.00 Y 432320 500 507 억 314331 N N 216 N 00 N
12 20250411 141215 55 60.00 KOSPI 리츠 N N N Y 60 N 3650 -35 5 -0.95 181438607 49425 118.25 3655 3725 3620 4790 2580 3685 3670.99 0.31 0 4847 3785 3735 3635 3585 3485 3760 3610 507 1105 500 2720 5 1 101414285 3702 0.00 0.00 07 0.05 0.00 0.00 4580 20240719 -20.31 3085 20250213 18.31 4005 -8.86 20250106 3085 18.31 20250213 4580 -20.31 20240719 3085 18.31 20250213 0.00 Y 432320 500 507 억 314331 N N 216 N 00 N