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
448730/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
20250414,161225,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4380,0,3,0.00,299924599,68572,142.25,4380,4475,4350,5690,3070,4380,4373.86,0.22,0,-14022,4450,4415,4385,4350,4320,4432,4367,455,1310,500,3320,5,1,91050000,3988,0.00,0.00,10,0.08,0.00,0.00,5183,20240404,-15.49,4165,20241112,5.16,4705,-6.91,20250102,4300,1.86,20250407,5150,-14.95,20240528,4165,5.16,20241112,0.00,Y,448730,500,455 억,,201763,N,N,922,N,00,N
20250414,151236,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4380,0,3,0.00,292700889,66922,138.83,4380,4475,4350,5690,3070,4380,4373.76,0.22,0,-13825,4450,4415,4385,4350,4320,4432,4367,455,1310,500,3320,5,1,91050000,3988,0.00,0.00,10,0.07,0.00,0.00,5183,20240404,-15.49,4165,20241112,5.16,4705,-6.91,20250102,4300,1.86,20250407,5150,-14.95,20240528,4165,5.16,20241112,0.00,Y,448730,500,455 억,,201763,N,N,808,N,00,N
20250414,141236,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4380,0,3,0.00,249636019,57063,118.37,4380,4475,4350,5690,3070,4380,4374.74,0.22,0,-12839,4450,4415,4385,4350,4320,4432,4367,455,1310,500,3320,5,1,91050000,3988,0.00,0.00,10,0.06,0.00,0.00,5183,20240404,-15.49,4165,20241112,5.16,4705,-6.91,20250102,4300,1.86,20250407,5150,-14.95,20240528,4165,5.16,20241112,0.00,Y,448730,500,455 억,,201763,N,N,808,N,00,N
20250414,131233,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4355,-25,5,-0.57,186231899,42515,88.19,4380,4475,4350,5690,3070,4380,4380.38,0.22,0,-11084,4450,4415,4385,4350,4320,4432,4367,455,1310,500,3320,5,1,91050000,3965,0.00,0.00,10,0.05,0.00,0.00,5183,20240404,-15.98,4165,20241112,4.56,4705,-7.44,20250102,4300,1.28,20250407,5150,-15.44,20240528,4165,4.56,20241112,0.00,Y,448730,500,455 억,,201763,N,N,808,N,00,N
20250414,121237,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4355,-25,5,-0.57,145220919,33125,68.72,4380,4475,4350,5690,3070,4380,4384.03,0.22,0,-8827,4450,4415,4385,4350,4320,4432,4367,455,1310,500,3320,5,1,91050000,3965,0.00,0.00,10,0.04,0.00,0.00,5183,20240404,-15.98,4165,20241112,4.56,4705,-7.44,20250102,4300,1.28,20250407,5150,-15.44,20240528,4165,4.56,20241112,0.00,Y,448730,500,455 억,,201763,N,N,808,N,00,N
20250414,111230,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4370,-10,5,-0.23,109366819,24905,51.66,4380,4475,4365,5690,3070,4380,4391.36,0.22,0,-6850,4450,4415,4385,4350,4320,4432,4367,455,1310,500,3320,5,1,91050000,3979,0.00,0.00,10,0.03,0.00,0.00,5183,20240404,-15.69,4165,20241112,4.92,4705,-7.12,20250102,4300,1.63,20250407,5150,-15.15,20240528,4165,4.92,20241112,0.00,Y,448730,500,455 억,,201763,N,N,808,N,00,N
20250414,101232,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4385,5,2,0.11,68081547,15462,32.07,4380,4475,4370,5690,3070,4380,4403.15,0.22,0,-4777,4450,4415,4385,4350,4320,4432,4367,455,1310,500,3320,5,1,91050000,3993,0.00,0.00,10,0.02,0.00,0.00,5183,20240404,-15.40,4165,20241112,5.28,4705,-6.80,20250102,4300,1.98,20250407,5150,-14.85,20240528,4165,5.28,20241112,0.00,Y,448730,500,455 억,,201763,N,N,808,N,00,N
20250414,091234,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4420,40,2,0.91,10039555,2276,4.72,4380,4420,4380,5690,3070,4380,4411.05,0.22,0,-1639,4450,4415,4385,4350,4320,4432,4367,455,1310,500,3320,5,1,91050000,4024,0.00,0.00,10,0.00,0.00,0.00,5183,20240404,-14.72,4165,20241112,6.12,4705,-6.06,20250102,4300,2.79,20250407,5150,-14.17,20240528,4165,6.12,20241112,0.00,Y,448730,500,455 억,,201763,N,N,808,N,00,N
20250411,161220,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4380,-20,5,-0.45,211407239,48206,90.91,4370,4420,4355,5720,3080,4400,4385.50,0.23,0,514,4550,4475,4420,4345,4290,4447,4317,455,1320,500,3340,5,1,91050000,3988,0.00,0.00,10,0.05,0.00,0.00,5183,20240404,-15.49,4165,20241112,5.16,4705,-6.91,20250102,4300,1.86,20250407,5150,-14.95,20240528,4165,5.16,20241112,0.00,Y,448730,500,455 억,,205854,N,N,808,N,00,N
20250411,151232,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4380,-20,5,-0.45,193444579,44104,83.17,4370,4420,4355,5720,3080,4400,4386.10,0.23,0,818,4550,4475,4420,4345,4290,4447,4317,455,1320,500,3340,5,1,91050000,3988,0.00,0.00,10,0.05,0.00,0.00,5183,20240404,-15.49,4165,20241112,5.16,4705,-6.91,20250102,4300,1.86,20250407,5150,-14.95,20240528,4165,5.16,20241112,0.00,Y,448730,500,455 억,,205854,N,N,759,N,00,N
20250411,141229,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4380,-20,5,-0.45,165276569,37663,71.02,4370,4420,4355,5720,3080,4400,4388.30,0.23,0,109,4550,4475,4420,4345,4290,4447,4317,455,1320,500,3340,5,1,91050000,3988,0.00,0.00,10,0.04,0.00,0.00,5183,20240404,-15.49,4165,20241112,5.16,4705,-6.91,20250102,4300,1.86,20250407,5150,-14.95,20240528,4165,5.16,20241112,0.00,Y,448730,500,455 억,,205854,N,N,759,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 161225 55 60.00 KOSPI 리츠 N N N Y 60 N 4380 0 3 0.00 299924599 68572 142.25 4380 4475 4350 5690 3070 4380 4373.86 0.22 0 -14022 4450 4415 4385 4350 4320 4432 4367 455 1310 500 3320 5 1 91050000 3988 0.00 0.00 10 0.08 0.00 0.00 5183 20240404 -15.49 4165 20241112 5.16 4705 -6.91 20250102 4300 1.86 20250407 5150 -14.95 20240528 4165 5.16 20241112 0.00 Y 448730 500 455 억 201763 N N 922 N 00 N
3 20250414 151236 55 60.00 KOSPI 리츠 N N N Y 60 N 4380 0 3 0.00 292700889 66922 138.83 4380 4475 4350 5690 3070 4380 4373.76 0.22 0 -13825 4450 4415 4385 4350 4320 4432 4367 455 1310 500 3320 5 1 91050000 3988 0.00 0.00 10 0.07 0.00 0.00 5183 20240404 -15.49 4165 20241112 5.16 4705 -6.91 20250102 4300 1.86 20250407 5150 -14.95 20240528 4165 5.16 20241112 0.00 Y 448730 500 455 억 201763 N N 808 N 00 N
4 20250414 141236 55 60.00 KOSPI 리츠 N N N Y 60 N 4380 0 3 0.00 249636019 57063 118.37 4380 4475 4350 5690 3070 4380 4374.74 0.22 0 -12839 4450 4415 4385 4350 4320 4432 4367 455 1310 500 3320 5 1 91050000 3988 0.00 0.00 10 0.06 0.00 0.00 5183 20240404 -15.49 4165 20241112 5.16 4705 -6.91 20250102 4300 1.86 20250407 5150 -14.95 20240528 4165 5.16 20241112 0.00 Y 448730 500 455 억 201763 N N 808 N 00 N
5 20250414 131233 55 60.00 KOSPI 리츠 N N N Y 60 N 4355 -25 5 -0.57 186231899 42515 88.19 4380 4475 4350 5690 3070 4380 4380.38 0.22 0 -11084 4450 4415 4385 4350 4320 4432 4367 455 1310 500 3320 5 1 91050000 3965 0.00 0.00 10 0.05 0.00 0.00 5183 20240404 -15.98 4165 20241112 4.56 4705 -7.44 20250102 4300 1.28 20250407 5150 -15.44 20240528 4165 4.56 20241112 0.00 Y 448730 500 455 억 201763 N N 808 N 00 N
6 20250414 121237 55 60.00 KOSPI 리츠 N N N Y 60 N 4355 -25 5 -0.57 145220919 33125 68.72 4380 4475 4350 5690 3070 4380 4384.03 0.22 0 -8827 4450 4415 4385 4350 4320 4432 4367 455 1310 500 3320 5 1 91050000 3965 0.00 0.00 10 0.04 0.00 0.00 5183 20240404 -15.98 4165 20241112 4.56 4705 -7.44 20250102 4300 1.28 20250407 5150 -15.44 20240528 4165 4.56 20241112 0.00 Y 448730 500 455 억 201763 N N 808 N 00 N
7 20250414 111230 55 60.00 KOSPI 리츠 N N N Y 60 N 4370 -10 5 -0.23 109366819 24905 51.66 4380 4475 4365 5690 3070 4380 4391.36 0.22 0 -6850 4450 4415 4385 4350 4320 4432 4367 455 1310 500 3320 5 1 91050000 3979 0.00 0.00 10 0.03 0.00 0.00 5183 20240404 -15.69 4165 20241112 4.92 4705 -7.12 20250102 4300 1.63 20250407 5150 -15.15 20240528 4165 4.92 20241112 0.00 Y 448730 500 455 억 201763 N N 808 N 00 N
8 20250414 101232 55 60.00 KOSPI 리츠 N N N Y 60 N 4385 5 2 0.11 68081547 15462 32.07 4380 4475 4370 5690 3070 4380 4403.15 0.22 0 -4777 4450 4415 4385 4350 4320 4432 4367 455 1310 500 3320 5 1 91050000 3993 0.00 0.00 10 0.02 0.00 0.00 5183 20240404 -15.40 4165 20241112 5.28 4705 -6.80 20250102 4300 1.98 20250407 5150 -14.85 20240528 4165 5.28 20241112 0.00 Y 448730 500 455 억 201763 N N 808 N 00 N
9 20250414 091234 55 60.00 KOSPI 리츠 N N N Y 60 N 4420 40 2 0.91 10039555 2276 4.72 4380 4420 4380 5690 3070 4380 4411.05 0.22 0 -1639 4450 4415 4385 4350 4320 4432 4367 455 1310 500 3320 5 1 91050000 4024 0.00 0.00 10 0.00 0.00 0.00 5183 20240404 -14.72 4165 20241112 6.12 4705 -6.06 20250102 4300 2.79 20250407 5150 -14.17 20240528 4165 6.12 20241112 0.00 Y 448730 500 455 억 201763 N N 808 N 00 N
10 20250411 161220 55 60.00 KOSPI 리츠 N N N Y 60 N 4380 -20 5 -0.45 211407239 48206 90.91 4370 4420 4355 5720 3080 4400 4385.50 0.23 0 514 4550 4475 4420 4345 4290 4447 4317 455 1320 500 3340 5 1 91050000 3988 0.00 0.00 10 0.05 0.00 0.00 5183 20240404 -15.49 4165 20241112 5.16 4705 -6.91 20250102 4300 1.86 20250407 5150 -14.95 20240528 4165 5.16 20241112 0.00 Y 448730 500 455 억 205854 N N 808 N 00 N
11 20250411 151232 55 60.00 KOSPI 리츠 N N N Y 60 N 4380 -20 5 -0.45 193444579 44104 83.17 4370 4420 4355 5720 3080 4400 4386.10 0.23 0 818 4550 4475 4420 4345 4290 4447 4317 455 1320 500 3340 5 1 91050000 3988 0.00 0.00 10 0.05 0.00 0.00 5183 20240404 -15.49 4165 20241112 5.16 4705 -6.91 20250102 4300 1.86 20250407 5150 -14.95 20240528 4165 5.16 20241112 0.00 Y 448730 500 455 억 205854 N N 759 N 00 N
12 20250411 141229 55 60.00 KOSPI 리츠 N N N Y 60 N 4380 -20 5 -0.45 165276569 37663 71.02 4370 4420 4355 5720 3080 4400 4388.30 0.23 0 109 4550 4475 4420 4345 4290 4447 4317 455 1320 500 3340 5 1 91050000 3988 0.00 0.00 10 0.04 0.00 0.00 5183 20240404 -15.49 4165 20241112 5.16 4705 -6.91 20250102 4300 1.86 20250407 5150 -14.95 20240528 4165 5.16 20241112 0.00 Y 448730 500 455 억 205854 N N 759 N 00 N