ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
357120/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
20250417,161137,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4365,-5,5,-0.11,395497617,91300,84.45,4370,4370,4315,5680,3060,4370,4331.85,1.35,0,7191,4410,4390,4350,4330,4290,4400,4340,487,1310,500,3230,5,1,97335354,4249,0.00,0.00,11,0.09,0.00,0.00,5029,20240409,-13.20,3865,20241209,12.94,4560,-4.28,20250305,3900,11.92,20250122,4980,-12.35,20240516,3865,12.94,20241209,0.01,Y,357120,500,486 억,,1311071,N,N,695,N,00,N
20250417,151149,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4350,-20,5,-0.46,348290502,80476,74.44,4370,4370,4315,5680,3060,4370,4327.88,1.35,0,7072,4410,4390,4350,4330,4290,4400,4340,487,1310,500,3230,5,1,97335354,4234,0.00,0.00,11,0.08,0.00,0.00,5029,20240409,-13.50,3865,20241209,12.55,4560,-4.61,20250305,3900,11.54,20250122,4980,-12.65,20240516,3865,12.55,20241209,0.01,Y,357120,500,486 억,,1311071,N,N,399,N,00,N
20250417,141151,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4335,-35,5,-0.80,302175737,69837,64.60,4370,4370,4315,5680,3060,4370,4326.87,1.35,0,4825,4410,4390,4350,4330,4290,4400,4340,487,1310,500,3230,5,1,97335354,4219,0.00,0.00,11,0.07,0.00,0.00,5029,20240409,-13.80,3865,20241209,12.16,4560,-4.93,20250305,3900,11.15,20250122,4980,-12.95,20240516,3865,12.16,20241209,0.01,Y,357120,500,486 억,,1311071,N,N,399,N,00,N
20250417,131149,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4330,-40,5,-0.92,248041157,57338,53.04,4370,4370,4315,5680,3060,4370,4325.95,1.35,0,4589,4410,4390,4350,4330,4290,4400,4340,487,1310,500,3230,5,1,97335354,4215,0.00,0.00,11,0.06,0.00,0.00,5029,20240409,-13.90,3865,20241209,12.03,4560,-5.04,20250305,3900,11.03,20250122,4980,-13.05,20240516,3865,12.03,20241209,0.01,Y,357120,500,486 억,,1311071,N,N,399,N,00,N
20250417,121148,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4325,-45,5,-1.03,204591329,47303,43.75,4370,4370,4315,5680,3060,4370,4325.12,1.35,0,4291,4410,4390,4350,4330,4290,4400,4340,487,1310,500,3230,5,1,97335354,4210,0.00,0.00,11,0.05,0.00,0.00,5029,20240409,-14.00,3865,20241209,11.90,4560,-5.15,20250305,3900,10.90,20250122,4980,-13.15,20240516,3865,11.90,20241209,0.01,Y,357120,500,486 억,,1311071,N,N,399,N,00,N
20250417,111146,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4325,-45,5,-1.03,104080589,24071,22.27,4370,4370,4315,5680,3060,4370,4323.90,1.35,0,-5591,4410,4390,4350,4330,4290,4400,4340,487,1310,500,3230,5,1,97335354,4210,0.00,0.00,11,0.02,0.00,0.00,5029,20240409,-14.00,3865,20241209,11.90,4560,-5.15,20250305,3900,10.90,20250122,4980,-13.15,20240516,3865,11.90,20241209,0.01,Y,357120,500,486 억,,1311071,N,N,399,N,00,N
20250417,101148,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4320,-50,5,-1.14,64422584,14902,13.78,4370,4370,4315,5680,3060,4370,4323.08,1.35,0,-6009,4410,4390,4350,4330,4290,4400,4340,487,1310,500,3230,5,1,97335354,4205,0.00,0.00,11,0.02,0.00,0.00,5029,20240409,-14.10,3865,20241209,11.77,4560,-5.26,20250305,3900,10.77,20250122,4980,-13.25,20240516,3865,11.77,20241209,0.01,Y,357120,500,486 억,,1311071,N,N,399,N,00,N
20250417,091153,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4325,-45,5,-1.03,3695495,853,0.79,4370,4370,4325,5680,3060,4370,4332.35,1.35,0,-513,4410,4390,4350,4330,4290,4400,4340,487,1310,500,3230,5,1,97335354,4210,0.00,0.00,11,0.00,0.00,0.00,5029,20240409,-14.00,3865,20241209,11.90,4560,-5.15,20250305,3900,10.90,20250122,4980,-13.15,20240516,3865,11.90,20241209,0.01,Y,357120,500,486 억,,1311071,N,N,399,N,00,N
20250416,161134,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4370,5,2,0.11,465297168,107474,89.63,4355,4370,4310,5670,3060,4365,4329.29,1.34,0,2056,4408,4386,4343,4321,4278,4397,4332,487,1305,500,3230,5,1,97335354,4254,0.00,0.00,11,0.11,0.00,0.00,5059,20240404,-13.62,3865,20241209,13.07,4560,-4.17,20250305,3900,12.05,20250122,4980,-12.25,20240516,3865,13.07,20241209,0.01,Y,357120,500,486 억,,1308690,N,N,399,N,00,N
20250416,151148,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4335,-30,5,-0.69,400104263,92525,77.16,4355,4365,4310,5670,3060,4365,4324.28,1.34,0,2800,4408,4386,4343,4321,4278,4397,4332,487,1305,500,3230,5,1,97335354,4219,0.00,0.00,11,0.10,0.00,0.00,5059,20240404,-14.31,3865,20241209,12.16,4560,-4.93,20250305,3900,11.15,20250122,4980,-12.95,20240516,3865,12.16,20241209,0.01,Y,357120,500,486 억,,1308690,N,N,2586,N,00,N
20250416,141146,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4315,-50,5,-1.15,289327578,66863,55.76,4355,4365,4310,5670,3060,4365,4327.17,1.34,0,-3922,4408,4386,4343,4321,4278,4397,4332,487,1305,500,3230,5,1,97335354,4200,0.00,0.00,11,0.07,0.00,0.00,5059,20240404,-14.71,3865,20241209,11.64,4560,-5.37,20250305,3900,10.64,20250122,4980,-13.35,20240516,3865,11.64,20241209,0.01,Y,357120,500,486 억,,1308690,N,N,2586,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 20250417 161137 55 60.00 KOSPI 리츠 N N N Y 60 N 4365 -5 5 -0.11 395497617 91300 84.45 4370 4370 4315 5680 3060 4370 4331.85 1.35 0 7191 4410 4390 4350 4330 4290 4400 4340 487 1310 500 3230 5 1 97335354 4249 0.00 0.00 11 0.09 0.00 0.00 5029 20240409 -13.20 3865 20241209 12.94 4560 -4.28 20250305 3900 11.92 20250122 4980 -12.35 20240516 3865 12.94 20241209 0.01 Y 357120 500 486 억 1311071 N N 695 N 00 N
3 20250417 151149 55 60.00 KOSPI 리츠 N N N Y 60 N 4350 -20 5 -0.46 348290502 80476 74.44 4370 4370 4315 5680 3060 4370 4327.88 1.35 0 7072 4410 4390 4350 4330 4290 4400 4340 487 1310 500 3230 5 1 97335354 4234 0.00 0.00 11 0.08 0.00 0.00 5029 20240409 -13.50 3865 20241209 12.55 4560 -4.61 20250305 3900 11.54 20250122 4980 -12.65 20240516 3865 12.55 20241209 0.01 Y 357120 500 486 억 1311071 N N 399 N 00 N
4 20250417 141151 55 60.00 KOSPI 리츠 N N N Y 60 N 4335 -35 5 -0.80 302175737 69837 64.60 4370 4370 4315 5680 3060 4370 4326.87 1.35 0 4825 4410 4390 4350 4330 4290 4400 4340 487 1310 500 3230 5 1 97335354 4219 0.00 0.00 11 0.07 0.00 0.00 5029 20240409 -13.80 3865 20241209 12.16 4560 -4.93 20250305 3900 11.15 20250122 4980 -12.95 20240516 3865 12.16 20241209 0.01 Y 357120 500 486 억 1311071 N N 399 N 00 N
5 20250417 131149 55 60.00 KOSPI 리츠 N N N Y 60 N 4330 -40 5 -0.92 248041157 57338 53.04 4370 4370 4315 5680 3060 4370 4325.95 1.35 0 4589 4410 4390 4350 4330 4290 4400 4340 487 1310 500 3230 5 1 97335354 4215 0.00 0.00 11 0.06 0.00 0.00 5029 20240409 -13.90 3865 20241209 12.03 4560 -5.04 20250305 3900 11.03 20250122 4980 -13.05 20240516 3865 12.03 20241209 0.01 Y 357120 500 486 억 1311071 N N 399 N 00 N
6 20250417 121148 55 60.00 KOSPI 리츠 N N N Y 60 N 4325 -45 5 -1.03 204591329 47303 43.75 4370 4370 4315 5680 3060 4370 4325.12 1.35 0 4291 4410 4390 4350 4330 4290 4400 4340 487 1310 500 3230 5 1 97335354 4210 0.00 0.00 11 0.05 0.00 0.00 5029 20240409 -14.00 3865 20241209 11.90 4560 -5.15 20250305 3900 10.90 20250122 4980 -13.15 20240516 3865 11.90 20241209 0.01 Y 357120 500 486 억 1311071 N N 399 N 00 N
7 20250417 111146 55 60.00 KOSPI 리츠 N N N Y 60 N 4325 -45 5 -1.03 104080589 24071 22.27 4370 4370 4315 5680 3060 4370 4323.90 1.35 0 -5591 4410 4390 4350 4330 4290 4400 4340 487 1310 500 3230 5 1 97335354 4210 0.00 0.00 11 0.02 0.00 0.00 5029 20240409 -14.00 3865 20241209 11.90 4560 -5.15 20250305 3900 10.90 20250122 4980 -13.15 20240516 3865 11.90 20241209 0.01 Y 357120 500 486 억 1311071 N N 399 N 00 N
8 20250417 101148 55 60.00 KOSPI 리츠 N N N Y 60 N 4320 -50 5 -1.14 64422584 14902 13.78 4370 4370 4315 5680 3060 4370 4323.08 1.35 0 -6009 4410 4390 4350 4330 4290 4400 4340 487 1310 500 3230 5 1 97335354 4205 0.00 0.00 11 0.02 0.00 0.00 5029 20240409 -14.10 3865 20241209 11.77 4560 -5.26 20250305 3900 10.77 20250122 4980 -13.25 20240516 3865 11.77 20241209 0.01 Y 357120 500 486 억 1311071 N N 399 N 00 N
9 20250417 091153 55 60.00 KOSPI 리츠 N N N Y 60 N 4325 -45 5 -1.03 3695495 853 0.79 4370 4370 4325 5680 3060 4370 4332.35 1.35 0 -513 4410 4390 4350 4330 4290 4400 4340 487 1310 500 3230 5 1 97335354 4210 0.00 0.00 11 0.00 0.00 0.00 5029 20240409 -14.00 3865 20241209 11.90 4560 -5.15 20250305 3900 10.90 20250122 4980 -13.15 20240516 3865 11.90 20241209 0.01 Y 357120 500 486 억 1311071 N N 399 N 00 N
10 20250416 161134 55 60.00 KOSPI 리츠 N N N Y 60 N 4370 5 2 0.11 465297168 107474 89.63 4355 4370 4310 5670 3060 4365 4329.29 1.34 0 2056 4408 4386 4343 4321 4278 4397 4332 487 1305 500 3230 5 1 97335354 4254 0.00 0.00 11 0.11 0.00 0.00 5059 20240404 -13.62 3865 20241209 13.07 4560 -4.17 20250305 3900 12.05 20250122 4980 -12.25 20240516 3865 13.07 20241209 0.01 Y 357120 500 486 억 1308690 N N 399 N 00 N
11 20250416 151148 55 60.00 KOSPI 리츠 N N N Y 60 N 4335 -30 5 -0.69 400104263 92525 77.16 4355 4365 4310 5670 3060 4365 4324.28 1.34 0 2800 4408 4386 4343 4321 4278 4397 4332 487 1305 500 3230 5 1 97335354 4219 0.00 0.00 11 0.10 0.00 0.00 5059 20240404 -14.31 3865 20241209 12.16 4560 -4.93 20250305 3900 11.15 20250122 4980 -12.95 20240516 3865 12.16 20241209 0.01 Y 357120 500 486 억 1308690 N N 2586 N 00 N
12 20250416 141146 55 60.00 KOSPI 리츠 N N N Y 60 N 4315 -50 5 -1.15 289327578 66863 55.76 4355 4365 4310 5670 3060 4365 4327.17 1.34 0 -3922 4408 4386 4343 4321 4278 4397 4332 487 1305 500 3230 5 1 97335354 4200 0.00 0.00 11 0.07 0.00 0.00 5059 20240404 -14.71 3865 20241209 11.64 4560 -5.37 20250305 3900 10.64 20250122 4980 -13.35 20240516 3865 11.64 20241209 0.01 Y 357120 500 486 억 1308690 N N 2586 N 00 N