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
451800/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
20250414,161230,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3810,15,2,0.40,504017757,132591,88.02,3795,3815,3780,4930,2660,3795,3801.30,0.89,0,-65147,3838,3816,3773,3751,3708,3827,3762,898,1135,500,2880,5,1,179600000,6843,0.00,0.00,10,0.07,0.00,0.00,5309,20240424,-28.24,3335,20241209,14.24,3930,-3.05,20250328,3420,11.40,20250207,5500,-30.73,20240424,3335,14.24,20241209,0.00,Y,451800,500,898 억,,1606983,N,N,109,N,00,N
20250414,151241,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3790,-5,5,-0.13,492654307,129600,86.03,3795,3815,3780,4930,2660,3795,3801.34,0.89,0,-63411,3838,3816,3773,3751,3708,3827,3762,898,1135,500,2880,5,1,179600000,6807,0.00,0.00,10,0.07,0.00,0.00,5309,20240424,-28.61,3335,20241209,13.64,3930,-3.56,20250328,3420,10.82,20250207,5500,-31.09,20240424,3335,13.64,20241209,0.00,Y,451800,500,898 억,,1606983,N,N,10,N,00,N
20250414,141241,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3795,0,3,0.00,387844702,101956,67.68,3795,3815,3780,4930,2660,3795,3804.04,0.89,0,-43886,3838,3816,3773,3751,3708,3827,3762,898,1135,500,2880,5,1,179600000,6816,0.00,0.00,10,0.06,0.00,0.00,5309,20240424,-28.52,3335,20241209,13.79,3930,-3.44,20250328,3420,10.96,20250207,5500,-31.00,20240424,3335,13.79,20241209,0.00,Y,451800,500,898 억,,1606983,N,N,10,N,00,N
20250414,131238,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3805,10,2,0.26,305457345,80290,53.30,3795,3815,3780,4930,2660,3795,3804.43,0.89,0,-30993,3838,3816,3773,3751,3708,3827,3762,898,1135,500,2880,5,1,179600000,6834,0.00,0.00,10,0.04,0.00,0.00,5309,20240424,-28.33,3335,20241209,14.09,3930,-3.18,20250328,3420,11.26,20250207,5500,-30.82,20240424,3335,14.09,20241209,0.00,Y,451800,500,898 억,,1606983,N,N,10,N,00,N
20250414,121241,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3800,5,2,0.13,243019325,63873,42.40,3795,3815,3780,4930,2660,3795,3804.73,0.89,0,-25267,3838,3816,3773,3751,3708,3827,3762,898,1135,500,2880,5,1,179600000,6825,0.00,0.00,10,0.04,0.00,0.00,5309,20240424,-28.42,3335,20241209,13.94,3930,-3.31,20250328,3420,11.11,20250207,5500,-30.91,20240424,3335,13.94,20241209,0.00,Y,451800,500,898 억,,1606983,N,N,10,N,00,N
20250414,111234,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3805,10,2,0.26,189420360,49795,33.06,3795,3815,3780,4930,2660,3795,3804.00,0.89,0,-21978,3838,3816,3773,3751,3708,3827,3762,898,1135,500,2880,5,1,179600000,6834,0.00,0.00,10,0.03,0.00,0.00,5309,20240424,-28.33,3335,20241209,14.09,3930,-3.18,20250328,3420,11.26,20250207,5500,-30.82,20240424,3335,14.09,20241209,0.00,Y,451800,500,898 억,,1606983,N,N,10,N,00,N
20250414,101237,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3810,15,2,0.40,109400460,28774,19.10,3795,3815,3780,4930,2660,3795,3802.06,0.89,0,-16866,3838,3816,3773,3751,3708,3827,3762,898,1135,500,2880,5,1,179600000,6843,0.00,0.00,10,0.02,0.00,0.00,5309,20240424,-28.24,3335,20241209,14.24,3930,-3.05,20250328,3420,11.40,20250207,5500,-30.73,20240424,3335,14.24,20241209,0.00,Y,451800,500,898 억,,1606983,N,N,10,N,00,N
20250414,091239,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3790,-5,5,-0.13,7767115,2051,1.36,3795,3795,3780,4930,2660,3795,3786.99,0.89,0,136,3838,3816,3773,3751,3708,3827,3762,898,1135,500,2880,5,1,179600000,6807,0.00,0.00,10,0.00,0.00,0.00,5309,20240424,-28.61,3335,20241209,13.64,3930,-3.56,20250328,3420,10.82,20250207,5500,-31.09,20240424,3335,13.64,20241209,0.00,Y,451800,500,898 억,,1606983,N,N,10,N,00,N
20250411,161224,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3795,10,2,0.26,567404937,150641,83.29,3780,3795,3730,4920,2650,3785,3766.60,0.91,0,10340,3841,3812,3776,3747,3711,3827,3762,898,1135,500,2870,5,1,179600000,6816,0.00,0.00,10,0.08,0.00,0.00,5309,20240424,-28.52,3335,20241209,13.79,3930,-3.44,20250328,3420,10.96,20250207,5500,-31.00,20240424,3335,13.79,20241209,0.00,Y,451800,500,898 억,,1630054,N,N,10,N,00,N
20250411,151236,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3790,5,2,0.13,534189712,141884,78.45,3780,3795,3730,4920,2650,3785,3764.97,0.91,0,11721,3841,3812,3776,3747,3711,3827,3762,898,1135,500,2870,5,1,179600000,6807,0.00,0.00,10,0.08,0.00,0.00,5309,20240424,-28.61,3335,20241209,13.64,3930,-3.56,20250328,3420,10.82,20250207,5500,-31.09,20240424,3335,13.64,20241209,0.00,Y,451800,500,898 억,,1630054,N,N,809,N,00,N
20250411,141234,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3775,-10,5,-0.26,434016742,115392,63.80,3780,3790,3730,4920,2650,3785,3761.24,0.91,0,11356,3841,3812,3776,3747,3711,3827,3762,898,1135,500,2870,5,1,179600000,6780,0.00,0.00,10,0.06,0.00,0.00,5309,20240424,-28.89,3335,20241209,13.19,3930,-3.94,20250328,3420,10.38,20250207,5500,-31.36,20240424,3335,13.19,20241209,0.00,Y,451800,500,898 억,,1630054,N,N,809,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 161230 55 60.00 KOSPI 리츠 N N N Y 60 N 3810 15 2 0.40 504017757 132591 88.02 3795 3815 3780 4930 2660 3795 3801.30 0.89 0 -65147 3838 3816 3773 3751 3708 3827 3762 898 1135 500 2880 5 1 179600000 6843 0.00 0.00 10 0.07 0.00 0.00 5309 20240424 -28.24 3335 20241209 14.24 3930 -3.05 20250328 3420 11.40 20250207 5500 -30.73 20240424 3335 14.24 20241209 0.00 Y 451800 500 898 억 1606983 N N 109 N 00 N
3 20250414 151241 55 60.00 KOSPI 리츠 N N N Y 60 N 3790 -5 5 -0.13 492654307 129600 86.03 3795 3815 3780 4930 2660 3795 3801.34 0.89 0 -63411 3838 3816 3773 3751 3708 3827 3762 898 1135 500 2880 5 1 179600000 6807 0.00 0.00 10 0.07 0.00 0.00 5309 20240424 -28.61 3335 20241209 13.64 3930 -3.56 20250328 3420 10.82 20250207 5500 -31.09 20240424 3335 13.64 20241209 0.00 Y 451800 500 898 억 1606983 N N 10 N 00 N
4 20250414 141241 55 60.00 KOSPI 리츠 N N N Y 60 N 3795 0 3 0.00 387844702 101956 67.68 3795 3815 3780 4930 2660 3795 3804.04 0.89 0 -43886 3838 3816 3773 3751 3708 3827 3762 898 1135 500 2880 5 1 179600000 6816 0.00 0.00 10 0.06 0.00 0.00 5309 20240424 -28.52 3335 20241209 13.79 3930 -3.44 20250328 3420 10.96 20250207 5500 -31.00 20240424 3335 13.79 20241209 0.00 Y 451800 500 898 억 1606983 N N 10 N 00 N
5 20250414 131238 55 60.00 KOSPI 리츠 N N N Y 60 N 3805 10 2 0.26 305457345 80290 53.30 3795 3815 3780 4930 2660 3795 3804.43 0.89 0 -30993 3838 3816 3773 3751 3708 3827 3762 898 1135 500 2880 5 1 179600000 6834 0.00 0.00 10 0.04 0.00 0.00 5309 20240424 -28.33 3335 20241209 14.09 3930 -3.18 20250328 3420 11.26 20250207 5500 -30.82 20240424 3335 14.09 20241209 0.00 Y 451800 500 898 억 1606983 N N 10 N 00 N
6 20250414 121241 55 60.00 KOSPI 리츠 N N N Y 60 N 3800 5 2 0.13 243019325 63873 42.40 3795 3815 3780 4930 2660 3795 3804.73 0.89 0 -25267 3838 3816 3773 3751 3708 3827 3762 898 1135 500 2880 5 1 179600000 6825 0.00 0.00 10 0.04 0.00 0.00 5309 20240424 -28.42 3335 20241209 13.94 3930 -3.31 20250328 3420 11.11 20250207 5500 -30.91 20240424 3335 13.94 20241209 0.00 Y 451800 500 898 억 1606983 N N 10 N 00 N
7 20250414 111234 55 60.00 KOSPI 리츠 N N N Y 60 N 3805 10 2 0.26 189420360 49795 33.06 3795 3815 3780 4930 2660 3795 3804.00 0.89 0 -21978 3838 3816 3773 3751 3708 3827 3762 898 1135 500 2880 5 1 179600000 6834 0.00 0.00 10 0.03 0.00 0.00 5309 20240424 -28.33 3335 20241209 14.09 3930 -3.18 20250328 3420 11.26 20250207 5500 -30.82 20240424 3335 14.09 20241209 0.00 Y 451800 500 898 억 1606983 N N 10 N 00 N
8 20250414 101237 55 60.00 KOSPI 리츠 N N N Y 60 N 3810 15 2 0.40 109400460 28774 19.10 3795 3815 3780 4930 2660 3795 3802.06 0.89 0 -16866 3838 3816 3773 3751 3708 3827 3762 898 1135 500 2880 5 1 179600000 6843 0.00 0.00 10 0.02 0.00 0.00 5309 20240424 -28.24 3335 20241209 14.24 3930 -3.05 20250328 3420 11.40 20250207 5500 -30.73 20240424 3335 14.24 20241209 0.00 Y 451800 500 898 억 1606983 N N 10 N 00 N
9 20250414 091239 55 60.00 KOSPI 리츠 N N N Y 60 N 3790 -5 5 -0.13 7767115 2051 1.36 3795 3795 3780 4930 2660 3795 3786.99 0.89 0 136 3838 3816 3773 3751 3708 3827 3762 898 1135 500 2880 5 1 179600000 6807 0.00 0.00 10 0.00 0.00 0.00 5309 20240424 -28.61 3335 20241209 13.64 3930 -3.56 20250328 3420 10.82 20250207 5500 -31.09 20240424 3335 13.64 20241209 0.00 Y 451800 500 898 억 1606983 N N 10 N 00 N
10 20250411 161224 55 60.00 KOSPI 리츠 N N N Y 60 N 3795 10 2 0.26 567404937 150641 83.29 3780 3795 3730 4920 2650 3785 3766.60 0.91 0 10340 3841 3812 3776 3747 3711 3827 3762 898 1135 500 2870 5 1 179600000 6816 0.00 0.00 10 0.08 0.00 0.00 5309 20240424 -28.52 3335 20241209 13.79 3930 -3.44 20250328 3420 10.96 20250207 5500 -31.00 20240424 3335 13.79 20241209 0.00 Y 451800 500 898 억 1630054 N N 10 N 00 N
11 20250411 151236 55 60.00 KOSPI 리츠 N N N Y 60 N 3790 5 2 0.13 534189712 141884 78.45 3780 3795 3730 4920 2650 3785 3764.97 0.91 0 11721 3841 3812 3776 3747 3711 3827 3762 898 1135 500 2870 5 1 179600000 6807 0.00 0.00 10 0.08 0.00 0.00 5309 20240424 -28.61 3335 20241209 13.64 3930 -3.56 20250328 3420 10.82 20250207 5500 -31.09 20240424 3335 13.64 20241209 0.00 Y 451800 500 898 억 1630054 N N 809 N 00 N
12 20250411 141234 55 60.00 KOSPI 리츠 N N N Y 60 N 3775 -10 5 -0.26 434016742 115392 63.80 3780 3790 3730 4920 2650 3785 3761.24 0.91 0 11356 3841 3812 3776 3747 3711 3827 3762 898 1135 500 2870 5 1 179600000 6780 0.00 0.00 10 0.06 0.00 0.00 5309 20240424 -28.89 3335 20241209 13.19 3930 -3.94 20250328 3420 10.38 20250207 5500 -31.36 20240424 3335 13.19 20241209 0.00 Y 451800 500 898 억 1630054 N N 809 N 00 N