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
481850/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
20250414,161302,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1520,20,2,1.33,44461599,29584,169.14,1481,1520,1461,1950,1050,1500,1502.87,0.54,0,15511,1525,1512,1492,1479,1459,1519,1486,435,450,1000,1050,1,1,43477664,661,0.00,0.00,08,0.07,0.00,0.00,3090,20240701,-50.81,1409,20250407,7.88,2095,-27.45,20250106,1409,7.88,20250407,3090,-50.81,20240701,1409,7.88,20250407,0.04,Y,481850,1000,434 억,,236845,N,N,0,N,00,N
20250414,151313,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1518,18,2,1.20,41260219,27476,157.09,1481,1518,1461,1950,1050,1500,1501.68,0.54,0,16074,1525,1512,1492,1479,1459,1519,1486,435,450,1000,1050,1,1,43477664,660,0.00,0.00,08,0.06,0.00,0.00,3090,20240701,-50.87,1409,20250407,7.74,2095,-27.54,20250106,1409,7.74,20250407,3090,-50.87,20240701,1409,7.74,20250407,0.04,Y,481850,1000,434 억,,236845,N,N,0,N,00,N
20250414,141313,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1515,15,2,1.00,34520852,23031,131.67,1481,1515,1461,1950,1050,1500,1498.89,0.54,0,12526,1525,1512,1492,1479,1459,1519,1486,435,450,1000,1050,1,1,43477664,659,0.00,0.00,08,0.05,0.00,0.00,3090,20240701,-50.97,1409,20250407,7.52,2095,-27.68,20250106,1409,7.52,20250407,3090,-50.97,20240701,1409,7.52,20250407,0.04,Y,481850,1000,434 억,,236845,N,N,0,N,00,N
20250414,131310,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1513,13,2,0.87,32614822,21771,124.47,1481,1513,1461,1950,1050,1500,1498.09,0.54,0,12327,1525,1512,1492,1479,1459,1519,1486,435,450,1000,1050,1,1,43477664,658,0.00,0.00,08,0.05,0.00,0.00,3090,20240701,-51.04,1409,20250407,7.38,2095,-27.78,20250106,1409,7.38,20250407,3090,-51.04,20240701,1409,7.38,20250407,0.04,Y,481850,1000,434 억,,236845,N,N,0,N,00,N
20250414,121313,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1510,10,2,0.67,22840808,15305,87.50,1481,1510,1461,1950,1050,1500,1492.38,0.54,0,6229,1525,1512,1492,1479,1459,1519,1486,435,450,1000,1050,1,1,43477664,657,0.00,0.00,08,0.04,0.00,0.00,3090,20240701,-51.13,1409,20250407,7.17,2095,-27.92,20250106,1409,7.17,20250407,3090,-51.13,20240701,1409,7.17,20250407,0.04,Y,481850,1000,434 억,,236845,N,N,0,N,00,N
20250414,111306,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1503,3,2,0.20,16032848,10783,61.65,1481,1506,1461,1950,1050,1500,1486.86,0.54,0,3986,1525,1512,1492,1479,1459,1519,1486,435,450,1000,1050,1,1,43477664,653,0.00,0.00,08,0.02,0.00,0.00,3090,20240701,-51.36,1409,20250407,6.67,2095,-28.26,20250106,1409,6.67,20250407,3090,-51.36,20240701,1409,6.67,20250407,0.04,Y,481850,1000,434 억,,236845,N,N,0,N,00,N
20250414,101309,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1491,-9,5,-0.60,12439126,8383,47.93,1481,1499,1461,1950,1050,1500,1483.85,0.54,0,3461,1525,1512,1492,1479,1459,1519,1486,435,450,1000,1050,1,1,43477664,648,0.00,0.00,08,0.02,0.00,0.00,3090,20240701,-51.75,1409,20250407,5.82,2095,-28.83,20250106,1409,5.82,20250407,3090,-51.75,20240701,1409,5.82,20250407,0.04,Y,481850,1000,434 억,,236845,N,N,0,N,00,N
20250414,091310,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1499,-1,5,-0.07,4977188,3366,19.24,1481,1499,1461,1950,1050,1500,1478.67,0.54,0,1077,1525,1512,1492,1479,1459,1519,1486,435,450,1000,1050,1,1,43477664,652,0.00,0.00,08,0.01,0.00,0.00,3090,20240701,-51.49,1409,20250407,6.39,2095,-28.45,20250106,1409,6.39,20250407,3090,-51.49,20240701,1409,6.39,20250407,0.04,Y,481850,1000,434 억,,236845,N,N,0,N,00,N
20250411,161256,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1500,10,2,0.67,26015920,17486,42.80,1490,1505,1472,1937,1043,1490,1487.81,0.53,0,7737,1543,1516,1468,1441,1393,1530,1455,435,447,1000,1040,1,1,43477664,652,0.00,0.00,08,0.04,0.00,0.00,3090,20240701,-51.46,1409,20250407,6.46,2095,-28.40,20250106,1409,6.46,20250407,3090,-51.46,20240701,1409,6.46,20250407,0.04,Y,481850,1000,434 억,,228932,N,N,0,N,00,N
20250411,151308,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1504,14,2,0.94,25217559,16955,41.50,1490,1505,1472,1937,1043,1490,1487.32,0.53,0,7907,1543,1516,1468,1441,1393,1530,1455,435,447,1000,1040,1,1,43477664,654,0.00,0.00,08,0.04,0.00,0.00,3090,20240701,-51.33,1409,20250407,6.74,2095,-28.21,20250106,1409,6.74,20250407,3090,-51.33,20240701,1409,6.74,20250407,0.04,Y,481850,1000,434 억,,228932,N,N,0,N,00,N
20250411,141306,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1493,3,2,0.20,19569063,13182,32.27,1490,1494,1472,1937,1043,1490,1484.53,0.53,0,6082,1543,1516,1468,1441,1393,1530,1455,435,447,1000,1040,1,1,43477664,649,0.00,0.00,08,0.03,0.00,0.00,3090,20240701,-51.68,1409,20250407,5.96,2095,-28.74,20250106,1409,5.96,20250407,3090,-51.68,20240701,1409,5.96,20250407,0.04,Y,481850,1000,434 억,,228932,N,N,0,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 161302 57 100.00 KOSPI 리츠 N N N N N 1520 20 2 1.33 44461599 29584 169.14 1481 1520 1461 1950 1050 1500 1502.87 0.54 0 15511 1525 1512 1492 1479 1459 1519 1486 435 450 1000 1050 1 1 43477664 661 0.00 0.00 08 0.07 0.00 0.00 3090 20240701 -50.81 1409 20250407 7.88 2095 -27.45 20250106 1409 7.88 20250407 3090 -50.81 20240701 1409 7.88 20250407 0.04 Y 481850 1000 434 억 236845 N N 0 N 00 N
3 20250414 151313 57 100.00 KOSPI 리츠 N N N N N 1518 18 2 1.20 41260219 27476 157.09 1481 1518 1461 1950 1050 1500 1501.68 0.54 0 16074 1525 1512 1492 1479 1459 1519 1486 435 450 1000 1050 1 1 43477664 660 0.00 0.00 08 0.06 0.00 0.00 3090 20240701 -50.87 1409 20250407 7.74 2095 -27.54 20250106 1409 7.74 20250407 3090 -50.87 20240701 1409 7.74 20250407 0.04 Y 481850 1000 434 억 236845 N N 0 N 00 N
4 20250414 141313 57 100.00 KOSPI 리츠 N N N N N 1515 15 2 1.00 34520852 23031 131.67 1481 1515 1461 1950 1050 1500 1498.89 0.54 0 12526 1525 1512 1492 1479 1459 1519 1486 435 450 1000 1050 1 1 43477664 659 0.00 0.00 08 0.05 0.00 0.00 3090 20240701 -50.97 1409 20250407 7.52 2095 -27.68 20250106 1409 7.52 20250407 3090 -50.97 20240701 1409 7.52 20250407 0.04 Y 481850 1000 434 억 236845 N N 0 N 00 N
5 20250414 131310 57 100.00 KOSPI 리츠 N N N N N 1513 13 2 0.87 32614822 21771 124.47 1481 1513 1461 1950 1050 1500 1498.09 0.54 0 12327 1525 1512 1492 1479 1459 1519 1486 435 450 1000 1050 1 1 43477664 658 0.00 0.00 08 0.05 0.00 0.00 3090 20240701 -51.04 1409 20250407 7.38 2095 -27.78 20250106 1409 7.38 20250407 3090 -51.04 20240701 1409 7.38 20250407 0.04 Y 481850 1000 434 억 236845 N N 0 N 00 N
6 20250414 121313 57 100.00 KOSPI 리츠 N N N N N 1510 10 2 0.67 22840808 15305 87.50 1481 1510 1461 1950 1050 1500 1492.38 0.54 0 6229 1525 1512 1492 1479 1459 1519 1486 435 450 1000 1050 1 1 43477664 657 0.00 0.00 08 0.04 0.00 0.00 3090 20240701 -51.13 1409 20250407 7.17 2095 -27.92 20250106 1409 7.17 20250407 3090 -51.13 20240701 1409 7.17 20250407 0.04 Y 481850 1000 434 억 236845 N N 0 N 00 N
7 20250414 111306 57 100.00 KOSPI 리츠 N N N N N 1503 3 2 0.20 16032848 10783 61.65 1481 1506 1461 1950 1050 1500 1486.86 0.54 0 3986 1525 1512 1492 1479 1459 1519 1486 435 450 1000 1050 1 1 43477664 653 0.00 0.00 08 0.02 0.00 0.00 3090 20240701 -51.36 1409 20250407 6.67 2095 -28.26 20250106 1409 6.67 20250407 3090 -51.36 20240701 1409 6.67 20250407 0.04 Y 481850 1000 434 억 236845 N N 0 N 00 N
8 20250414 101309 57 100.00 KOSPI 리츠 N N N N N 1491 -9 5 -0.60 12439126 8383 47.93 1481 1499 1461 1950 1050 1500 1483.85 0.54 0 3461 1525 1512 1492 1479 1459 1519 1486 435 450 1000 1050 1 1 43477664 648 0.00 0.00 08 0.02 0.00 0.00 3090 20240701 -51.75 1409 20250407 5.82 2095 -28.83 20250106 1409 5.82 20250407 3090 -51.75 20240701 1409 5.82 20250407 0.04 Y 481850 1000 434 억 236845 N N 0 N 00 N
9 20250414 091310 57 100.00 KOSPI 리츠 N N N N N 1499 -1 5 -0.07 4977188 3366 19.24 1481 1499 1461 1950 1050 1500 1478.67 0.54 0 1077 1525 1512 1492 1479 1459 1519 1486 435 450 1000 1050 1 1 43477664 652 0.00 0.00 08 0.01 0.00 0.00 3090 20240701 -51.49 1409 20250407 6.39 2095 -28.45 20250106 1409 6.39 20250407 3090 -51.49 20240701 1409 6.39 20250407 0.04 Y 481850 1000 434 억 236845 N N 0 N 00 N
10 20250411 161256 57 100.00 KOSPI 리츠 N N N N N 1500 10 2 0.67 26015920 17486 42.80 1490 1505 1472 1937 1043 1490 1487.81 0.53 0 7737 1543 1516 1468 1441 1393 1530 1455 435 447 1000 1040 1 1 43477664 652 0.00 0.00 08 0.04 0.00 0.00 3090 20240701 -51.46 1409 20250407 6.46 2095 -28.40 20250106 1409 6.46 20250407 3090 -51.46 20240701 1409 6.46 20250407 0.04 Y 481850 1000 434 억 228932 N N 0 N 00 N
11 20250411 151308 57 100.00 KOSPI 리츠 N N N N N 1504 14 2 0.94 25217559 16955 41.50 1490 1505 1472 1937 1043 1490 1487.32 0.53 0 7907 1543 1516 1468 1441 1393 1530 1455 435 447 1000 1040 1 1 43477664 654 0.00 0.00 08 0.04 0.00 0.00 3090 20240701 -51.33 1409 20250407 6.74 2095 -28.21 20250106 1409 6.74 20250407 3090 -51.33 20240701 1409 6.74 20250407 0.04 Y 481850 1000 434 억 228932 N N 0 N 00 N
12 20250411 141306 57 100.00 KOSPI 리츠 N N N N N 1493 3 2 0.20 19569063 13182 32.27 1490 1494 1472 1937 1043 1490 1484.53 0.53 0 6082 1543 1516 1468 1441 1393 1530 1455 435 447 1000 1040 1 1 43477664 649 0.00 0.00 08 0.03 0.00 0.00 3090 20240701 -51.68 1409 20250407 5.96 2095 -28.74 20250106 1409 5.96 20250407 3090 -51.68 20240701 1409 5.96 20250407 0.04 Y 481850 1000 434 억 228932 N N 0 N 00 N