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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,161308,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4485,-25,5,-0.55,196714415,43791,46.55,4510,4515,4465,5860,3160,4510,4492.12,0.20,0,-1433,4543,4526,4498,4481,4453,4512,4467,455,1350,500,3420,5,1,91050000,4084,0.00,0.00,10,0.05,0.00,0.00,5124,20240528,-12.47,4165,20241112,7.68,4705,-4.68,20250102,4300,4.30,20250407,5150,-12.91,20240528,4165,7.68,20241112,0.00,Y,448730,500,455 억,,182740,N,N,3013,N,00,N
20250430,151320,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4510,0,3,0.00,182695863,40673,43.23,4510,4515,4465,5860,3160,4510,4491.82,0.20,0,-1131,4543,4526,4498,4481,4453,4512,4467,455,1350,500,3420,5,1,91050000,4106,0.00,0.00,10,0.04,0.00,0.00,5124,20240528,-11.98,4165,20241112,8.28,4705,-4.14,20250102,4300,4.88,20250407,5150,-12.43,20240528,4165,8.28,20241112,0.00,Y,448730,500,455 억,,182740,N,N,34,N,00,N
20250430,141321,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4490,-20,5,-0.44,145730026,32454,34.50,4510,4510,4465,5860,3160,4510,4490.36,0.20,0,-2144,4543,4526,4498,4481,4453,4512,4467,455,1350,500,3420,5,1,91050000,4088,0.00,0.00,10,0.04,0.00,0.00,5124,20240528,-12.37,4165,20241112,7.80,4705,-4.57,20250102,4300,4.42,20250407,5150,-12.82,20240528,4165,7.80,20241112,0.00,Y,448730,500,455 억,,182740,N,N,34,N,00,N
20250430,131317,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4485,-25,5,-0.55,124899176,27816,29.57,4510,4510,4465,5860,3160,4510,4490.19,0.20,0,-2157,4543,4526,4498,4481,4453,4512,4467,455,1350,500,3420,5,1,91050000,4084,0.00,0.00,10,0.03,0.00,0.00,5124,20240528,-12.47,4165,20241112,7.68,4705,-4.68,20250102,4300,4.30,20250407,5150,-12.91,20240528,4165,7.68,20241112,0.00,Y,448730,500,455 억,,182740,N,N,34,N,00,N
20250430,121321,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4485,-25,5,-0.55,99774571,22217,23.61,4510,4510,4465,5860,3160,4510,4490.91,0.20,0,-1471,4543,4526,4498,4481,4453,4512,4467,455,1350,500,3420,5,1,91050000,4084,0.00,0.00,10,0.02,0.00,0.00,5124,20240528,-12.47,4165,20241112,7.68,4705,-4.68,20250102,4300,4.30,20250407,5150,-12.91,20240528,4165,7.68,20241112,0.00,Y,448730,500,455 억,,182740,N,N,34,N,00,N
20250430,111319,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4500,-10,5,-0.22,61700196,13740,14.60,4510,4510,4465,5860,3160,4510,4490.55,0.20,0,-1438,4543,4526,4498,4481,4453,4512,4467,455,1350,500,3420,5,1,91050000,4097,0.00,0.00,10,0.02,0.00,0.00,5124,20240528,-12.18,4165,20241112,8.04,4705,-4.36,20250102,4300,4.65,20250407,5150,-12.62,20240528,4165,8.04,20241112,0.00,Y,448730,500,455 억,,182740,N,N,34,N,00,N
20250430,101322,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4485,-25,5,-0.55,37231792,8297,8.82,4510,4510,4465,5860,3160,4510,4487.38,0.20,0,-1253,4543,4526,4498,4481,4453,4512,4467,455,1350,500,3420,5,1,91050000,4084,0.00,0.00,10,0.01,0.00,0.00,5124,20240528,-12.47,4165,20241112,7.68,4705,-4.68,20250102,4300,4.30,20250407,5150,-12.91,20240528,4165,7.68,20241112,0.00,Y,448730,500,455 억,,182740,N,N,34,N,00,N
20250430,091325,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4505,-5,5,-0.11,3903635,867,0.92,4510,4510,4480,5860,3160,4510,4502.46,0.20,0,-361,4543,4526,4498,4481,4453,4512,4467,455,1350,500,3420,5,1,91050000,4102,0.00,0.00,10,0.00,0.00,0.00,5124,20240528,-12.08,4165,20241112,8.16,4705,-4.25,20250102,4300,4.77,20250407,5150,-12.52,20240528,4165,8.16,20241112,0.00,Y,448730,500,455 억,,182740,N,N,34,N,00,N
20250429,161308,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4510,-30,5,-0.66,421741229,94077,109.87,4515,4515,4470,5900,3180,4540,4482.92,0.24,0,-20129,4586,4562,4516,4492,4446,4575,4505,455,1360,500,3450,5,1,91050000,4106,0.00,0.00,10,0.10,0.00,0.00,5124,20240528,-11.98,4165,20241112,8.28,4705,-4.14,20250102,4300,4.88,20250407,5150,-12.43,20240528,4165,8.28,20241112,0.00,Y,448730,500,455 억,,217813,N,N,34,N,00,N
20250429,151314,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4475,-65,5,-1.43,370753449,82755,96.65,4515,4515,4470,5900,3180,4540,4480.13,0.24,0,-27243,4586,4562,4516,4492,4446,4575,4505,455,1360,500,3450,5,1,91050000,4074,0.00,0.00,10,0.09,0.00,0.00,5124,20240528,-12.67,4165,20241112,7.44,4705,-4.89,20250102,4300,4.07,20250407,5150,-13.11,20240528,4165,7.44,20241112,0.00,Y,448730,500,455 억,,217813,N,N,4,N,00,N
20250429,141317,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4475,-65,5,-1.43,331029844,73875,86.28,4515,4515,4470,5900,3180,4540,4480.95,0.24,0,-30157,4586,4562,4516,4492,4446,4575,4505,455,1360,500,3450,5,1,91050000,4074,0.00,0.00,10,0.08,0.00,0.00,5124,20240528,-12.67,4165,20241112,7.44,4705,-4.89,20250102,4300,4.07,20250407,5150,-13.11,20240528,4165,7.44,20241112,0.00,Y,448730,500,455 억,,217813,N,N,4,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 20250430 161308 55 60.00 KOSPI 리츠 N N N Y 60 N 4485 -25 5 -0.55 196714415 43791 46.55 4510 4515 4465 5860 3160 4510 4492.12 0.20 0 -1433 4543 4526 4498 4481 4453 4512 4467 455 1350 500 3420 5 1 91050000 4084 0.00 0.00 10 0.05 0.00 0.00 5124 20240528 -12.47 4165 20241112 7.68 4705 -4.68 20250102 4300 4.30 20250407 5150 -12.91 20240528 4165 7.68 20241112 0.00 Y 448730 500 455 억 182740 N N 3013 N 00 N
3 20250430 151320 55 60.00 KOSPI 리츠 N N N Y 60 N 4510 0 3 0.00 182695863 40673 43.23 4510 4515 4465 5860 3160 4510 4491.82 0.20 0 -1131 4543 4526 4498 4481 4453 4512 4467 455 1350 500 3420 5 1 91050000 4106 0.00 0.00 10 0.04 0.00 0.00 5124 20240528 -11.98 4165 20241112 8.28 4705 -4.14 20250102 4300 4.88 20250407 5150 -12.43 20240528 4165 8.28 20241112 0.00 Y 448730 500 455 억 182740 N N 34 N 00 N
4 20250430 141321 55 60.00 KOSPI 리츠 N N N Y 60 N 4490 -20 5 -0.44 145730026 32454 34.50 4510 4510 4465 5860 3160 4510 4490.36 0.20 0 -2144 4543 4526 4498 4481 4453 4512 4467 455 1350 500 3420 5 1 91050000 4088 0.00 0.00 10 0.04 0.00 0.00 5124 20240528 -12.37 4165 20241112 7.80 4705 -4.57 20250102 4300 4.42 20250407 5150 -12.82 20240528 4165 7.80 20241112 0.00 Y 448730 500 455 억 182740 N N 34 N 00 N
5 20250430 131317 55 60.00 KOSPI 리츠 N N N Y 60 N 4485 -25 5 -0.55 124899176 27816 29.57 4510 4510 4465 5860 3160 4510 4490.19 0.20 0 -2157 4543 4526 4498 4481 4453 4512 4467 455 1350 500 3420 5 1 91050000 4084 0.00 0.00 10 0.03 0.00 0.00 5124 20240528 -12.47 4165 20241112 7.68 4705 -4.68 20250102 4300 4.30 20250407 5150 -12.91 20240528 4165 7.68 20241112 0.00 Y 448730 500 455 억 182740 N N 34 N 00 N
6 20250430 121321 55 60.00 KOSPI 리츠 N N N Y 60 N 4485 -25 5 -0.55 99774571 22217 23.61 4510 4510 4465 5860 3160 4510 4490.91 0.20 0 -1471 4543 4526 4498 4481 4453 4512 4467 455 1350 500 3420 5 1 91050000 4084 0.00 0.00 10 0.02 0.00 0.00 5124 20240528 -12.47 4165 20241112 7.68 4705 -4.68 20250102 4300 4.30 20250407 5150 -12.91 20240528 4165 7.68 20241112 0.00 Y 448730 500 455 억 182740 N N 34 N 00 N
7 20250430 111319 55 60.00 KOSPI 리츠 N N N Y 60 N 4500 -10 5 -0.22 61700196 13740 14.60 4510 4510 4465 5860 3160 4510 4490.55 0.20 0 -1438 4543 4526 4498 4481 4453 4512 4467 455 1350 500 3420 5 1 91050000 4097 0.00 0.00 10 0.02 0.00 0.00 5124 20240528 -12.18 4165 20241112 8.04 4705 -4.36 20250102 4300 4.65 20250407 5150 -12.62 20240528 4165 8.04 20241112 0.00 Y 448730 500 455 억 182740 N N 34 N 00 N
8 20250430 101322 55 60.00 KOSPI 리츠 N N N Y 60 N 4485 -25 5 -0.55 37231792 8297 8.82 4510 4510 4465 5860 3160 4510 4487.38 0.20 0 -1253 4543 4526 4498 4481 4453 4512 4467 455 1350 500 3420 5 1 91050000 4084 0.00 0.00 10 0.01 0.00 0.00 5124 20240528 -12.47 4165 20241112 7.68 4705 -4.68 20250102 4300 4.30 20250407 5150 -12.91 20240528 4165 7.68 20241112 0.00 Y 448730 500 455 억 182740 N N 34 N 00 N
9 20250430 091325 55 60.00 KOSPI 리츠 N N N Y 60 N 4505 -5 5 -0.11 3903635 867 0.92 4510 4510 4480 5860 3160 4510 4502.46 0.20 0 -361 4543 4526 4498 4481 4453 4512 4467 455 1350 500 3420 5 1 91050000 4102 0.00 0.00 10 0.00 0.00 0.00 5124 20240528 -12.08 4165 20241112 8.16 4705 -4.25 20250102 4300 4.77 20250407 5150 -12.52 20240528 4165 8.16 20241112 0.00 Y 448730 500 455 억 182740 N N 34 N 00 N
10 20250429 161308 55 60.00 KOSPI 리츠 N N N Y 60 N 4510 -30 5 -0.66 421741229 94077 109.87 4515 4515 4470 5900 3180 4540 4482.92 0.24 0 -20129 4586 4562 4516 4492 4446 4575 4505 455 1360 500 3450 5 1 91050000 4106 0.00 0.00 10 0.10 0.00 0.00 5124 20240528 -11.98 4165 20241112 8.28 4705 -4.14 20250102 4300 4.88 20250407 5150 -12.43 20240528 4165 8.28 20241112 0.00 Y 448730 500 455 억 217813 N N 34 N 00 N
11 20250429 151314 55 60.00 KOSPI 리츠 N N N Y 60 N 4475 -65 5 -1.43 370753449 82755 96.65 4515 4515 4470 5900 3180 4540 4480.13 0.24 0 -27243 4586 4562 4516 4492 4446 4575 4505 455 1360 500 3450 5 1 91050000 4074 0.00 0.00 10 0.09 0.00 0.00 5124 20240528 -12.67 4165 20241112 7.44 4705 -4.89 20250102 4300 4.07 20250407 5150 -13.11 20240528 4165 7.44 20241112 0.00 Y 448730 500 455 억 217813 N N 4 N 00 N
12 20250429 141317 55 60.00 KOSPI 리츠 N N N Y 60 N 4475 -65 5 -1.43 331029844 73875 86.28 4515 4515 4470 5900 3180 4540 4480.95 0.24 0 -30157 4586 4562 4516 4492 4446 4575 4505 455 1360 500 3450 5 1 91050000 4074 0.00 0.00 10 0.08 0.00 0.00 5124 20240528 -12.67 4165 20241112 7.44 4705 -4.89 20250102 4300 4.07 20250407 5150 -13.11 20240528 4165 7.44 20241112 0.00 Y 448730 500 455 억 217813 N N 4 N 00 N