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
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
20250430,161347,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1575,7,2,0.45,83240421,53025,152.63,1577,1588,1550,2035,1098,1568,1569.83,0.86,0,15667,1586,1577,1568,1559,1550,1572,1554,435,467,1000,1090,1,1,43477664,685,0.00,0.00,08,0.12,0.00,0.00,3090,20240701,-49.03,1409,20250407,11.78,2095,-24.82,20250106,1409,11.78,20250407,3090,-49.03,20240701,1409,11.78,20250407,0.04,Y,481850,1000,434 억,,375654,N,N,0,N,00,N
20250430,151359,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1574,6,2,0.38,81888854,52166,150.16,1577,1588,1550,2035,1098,1568,1569.77,0.86,0,16210,1586,1577,1568,1559,1550,1572,1554,435,467,1000,1090,1,1,43477664,684,0.00,0.00,08,0.12,0.00,0.00,3090,20240701,-49.06,1409,20250407,11.71,2095,-24.87,20250106,1409,11.71,20250407,3090,-49.06,20240701,1409,11.71,20250407,0.04,Y,481850,1000,434 억,,375654,N,N,0,N,00,N
20250430,141400,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1576,8,2,0.51,70754809,45095,129.80,1577,1588,1550,2035,1098,1568,1569.02,0.86,0,14317,1586,1577,1568,1559,1550,1572,1554,435,467,1000,1090,1,1,43477664,685,0.00,0.00,08,0.10,0.00,0.00,3090,20240701,-49.00,1409,20250407,11.85,2095,-24.77,20250106,1409,11.85,20250407,3090,-49.00,20240701,1409,11.85,20250407,0.04,Y,481850,1000,434 억,,375654,N,N,0,N,00,N
20250430,131356,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1576,8,2,0.51,66609019,42464,122.23,1577,1588,1550,2035,1098,1568,1568.60,0.86,0,13171,1586,1577,1568,1559,1550,1572,1554,435,467,1000,1090,1,1,43477664,685,0.00,0.00,08,0.10,0.00,0.00,3090,20240701,-49.00,1409,20250407,11.85,2095,-24.77,20250106,1409,11.85,20250407,3090,-49.00,20240701,1409,11.85,20250407,0.04,Y,481850,1000,434 억,,375654,N,N,0,N,00,N
20250430,121400,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1581,13,2,0.83,62216887,39677,114.21,1577,1588,1550,2035,1098,1568,1568.08,0.86,0,12882,1586,1577,1568,1559,1550,1572,1554,435,467,1000,1090,1,1,43477664,687,0.00,0.00,08,0.09,0.00,0.00,3090,20240701,-48.83,1409,20250407,12.21,2095,-24.53,20250106,1409,12.21,20250407,3090,-48.83,20240701,1409,12.21,20250407,0.04,Y,481850,1000,434 억,,375654,N,N,0,N,00,N
20250430,111358,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1571,3,2,0.19,48259381,30839,88.77,1577,1582,1550,2035,1098,1568,1564.88,0.86,0,10105,1586,1577,1568,1559,1550,1572,1554,435,467,1000,1090,1,1,43477664,683,0.00,0.00,08,0.07,0.00,0.00,3090,20240701,-49.16,1409,20250407,11.50,2095,-25.01,20250106,1409,11.50,20250407,3090,-49.16,20240701,1409,11.50,20250407,0.04,Y,481850,1000,434 억,,375654,N,N,0,N,00,N
20250430,101401,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1568,0,3,0.00,34591319,22142,63.73,1577,1582,1550,2035,1098,1568,1562.25,0.86,0,3822,1586,1577,1568,1559,1550,1572,1554,435,467,1000,1090,1,1,43477664,682,0.00,0.00,08,0.05,0.00,0.00,3090,20240701,-49.26,1409,20250407,11.28,2095,-25.16,20250106,1409,11.28,20250407,3090,-49.26,20240701,1409,11.28,20250407,0.04,Y,481850,1000,434 억,,375654,N,N,0,N,00,N
20250430,091404,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1581,13,2,0.83,49010,31,0.09,1577,1582,1577,2035,1098,1568,1580.97,0.86,0,-6,1586,1577,1568,1559,1550,1572,1554,435,467,1000,1090,1,1,43477664,687,0.00,0.00,08,0.00,0.00,0.00,3090,20240701,-48.83,1409,20250407,12.21,2095,-24.53,20250106,1409,12.21,20250407,3090,-48.83,20240701,1409,12.21,20250407,0.04,Y,481850,1000,434 억,,375654,N,N,0,N,00,N
20250429,161346,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1568,9,2,0.58,54453852,34741,79.19,1577,1577,1559,2025,1092,1559,1567.42,0.86,0,3944,1592,1575,1565,1548,1538,1570,1543,435,466,1000,1090,1,1,43477664,682,0.00,0.00,08,0.08,0.00,0.00,3090,20240701,-49.26,1409,20250407,11.28,2095,-25.16,20250106,1409,11.28,20250407,3090,-49.26,20240701,1409,11.28,20250407,0.04,Y,481850,1000,434 억,,372371,N,N,0,N,00,N
20250429,151353,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1568,9,2,0.58,46560886,29707,67.71,1577,1577,1559,2025,1092,1559,1567.34,0.86,0,4014,1592,1575,1565,1548,1538,1570,1543,435,466,1000,1090,1,1,43477664,682,0.00,0.00,08,0.07,0.00,0.00,3090,20240701,-49.26,1409,20250407,11.28,2095,-25.16,20250106,1409,11.28,20250407,3090,-49.26,20240701,1409,11.28,20250407,0.04,Y,481850,1000,434 억,,372371,N,N,0,N,00,N
20250429,141356,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1571,12,2,0.77,28932085,18478,42.12,1577,1577,1559,2025,1092,1559,1565.76,0.86,0,1908,1592,1575,1565,1548,1538,1570,1543,435,466,1000,1090,1,1,43477664,683,0.00,0.00,08,0.04,0.00,0.00,3090,20240701,-49.16,1409,20250407,11.50,2095,-25.01,20250106,1409,11.50,20250407,3090,-49.16,20240701,1409,11.50,20250407,0.04,Y,481850,1000,434 억,,372371,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 20250430 161347 57 100.00 KOSPI 리츠 N N N N N 1575 7 2 0.45 83240421 53025 152.63 1577 1588 1550 2035 1098 1568 1569.83 0.86 0 15667 1586 1577 1568 1559 1550 1572 1554 435 467 1000 1090 1 1 43477664 685 0.00 0.00 08 0.12 0.00 0.00 3090 20240701 -49.03 1409 20250407 11.78 2095 -24.82 20250106 1409 11.78 20250407 3090 -49.03 20240701 1409 11.78 20250407 0.04 Y 481850 1000 434 억 375654 N N 0 N 00 N
3 20250430 151359 57 100.00 KOSPI 리츠 N N N N N 1574 6 2 0.38 81888854 52166 150.16 1577 1588 1550 2035 1098 1568 1569.77 0.86 0 16210 1586 1577 1568 1559 1550 1572 1554 435 467 1000 1090 1 1 43477664 684 0.00 0.00 08 0.12 0.00 0.00 3090 20240701 -49.06 1409 20250407 11.71 2095 -24.87 20250106 1409 11.71 20250407 3090 -49.06 20240701 1409 11.71 20250407 0.04 Y 481850 1000 434 억 375654 N N 0 N 00 N
4 20250430 141400 57 100.00 KOSPI 리츠 N N N N N 1576 8 2 0.51 70754809 45095 129.80 1577 1588 1550 2035 1098 1568 1569.02 0.86 0 14317 1586 1577 1568 1559 1550 1572 1554 435 467 1000 1090 1 1 43477664 685 0.00 0.00 08 0.10 0.00 0.00 3090 20240701 -49.00 1409 20250407 11.85 2095 -24.77 20250106 1409 11.85 20250407 3090 -49.00 20240701 1409 11.85 20250407 0.04 Y 481850 1000 434 억 375654 N N 0 N 00 N
5 20250430 131356 57 100.00 KOSPI 리츠 N N N N N 1576 8 2 0.51 66609019 42464 122.23 1577 1588 1550 2035 1098 1568 1568.60 0.86 0 13171 1586 1577 1568 1559 1550 1572 1554 435 467 1000 1090 1 1 43477664 685 0.00 0.00 08 0.10 0.00 0.00 3090 20240701 -49.00 1409 20250407 11.85 2095 -24.77 20250106 1409 11.85 20250407 3090 -49.00 20240701 1409 11.85 20250407 0.04 Y 481850 1000 434 억 375654 N N 0 N 00 N
6 20250430 121400 57 100.00 KOSPI 리츠 N N N N N 1581 13 2 0.83 62216887 39677 114.21 1577 1588 1550 2035 1098 1568 1568.08 0.86 0 12882 1586 1577 1568 1559 1550 1572 1554 435 467 1000 1090 1 1 43477664 687 0.00 0.00 08 0.09 0.00 0.00 3090 20240701 -48.83 1409 20250407 12.21 2095 -24.53 20250106 1409 12.21 20250407 3090 -48.83 20240701 1409 12.21 20250407 0.04 Y 481850 1000 434 억 375654 N N 0 N 00 N
7 20250430 111358 57 100.00 KOSPI 리츠 N N N N N 1571 3 2 0.19 48259381 30839 88.77 1577 1582 1550 2035 1098 1568 1564.88 0.86 0 10105 1586 1577 1568 1559 1550 1572 1554 435 467 1000 1090 1 1 43477664 683 0.00 0.00 08 0.07 0.00 0.00 3090 20240701 -49.16 1409 20250407 11.50 2095 -25.01 20250106 1409 11.50 20250407 3090 -49.16 20240701 1409 11.50 20250407 0.04 Y 481850 1000 434 억 375654 N N 0 N 00 N
8 20250430 101401 57 100.00 KOSPI 리츠 N N N N N 1568 0 3 0.00 34591319 22142 63.73 1577 1582 1550 2035 1098 1568 1562.25 0.86 0 3822 1586 1577 1568 1559 1550 1572 1554 435 467 1000 1090 1 1 43477664 682 0.00 0.00 08 0.05 0.00 0.00 3090 20240701 -49.26 1409 20250407 11.28 2095 -25.16 20250106 1409 11.28 20250407 3090 -49.26 20240701 1409 11.28 20250407 0.04 Y 481850 1000 434 억 375654 N N 0 N 00 N
9 20250430 091404 57 100.00 KOSPI 리츠 N N N N N 1581 13 2 0.83 49010 31 0.09 1577 1582 1577 2035 1098 1568 1580.97 0.86 0 -6 1586 1577 1568 1559 1550 1572 1554 435 467 1000 1090 1 1 43477664 687 0.00 0.00 08 0.00 0.00 0.00 3090 20240701 -48.83 1409 20250407 12.21 2095 -24.53 20250106 1409 12.21 20250407 3090 -48.83 20240701 1409 12.21 20250407 0.04 Y 481850 1000 434 억 375654 N N 0 N 00 N
10 20250429 161346 57 100.00 KOSPI 리츠 N N N N N 1568 9 2 0.58 54453852 34741 79.19 1577 1577 1559 2025 1092 1559 1567.42 0.86 0 3944 1592 1575 1565 1548 1538 1570 1543 435 466 1000 1090 1 1 43477664 682 0.00 0.00 08 0.08 0.00 0.00 3090 20240701 -49.26 1409 20250407 11.28 2095 -25.16 20250106 1409 11.28 20250407 3090 -49.26 20240701 1409 11.28 20250407 0.04 Y 481850 1000 434 억 372371 N N 0 N 00 N
11 20250429 151353 57 100.00 KOSPI 리츠 N N N N N 1568 9 2 0.58 46560886 29707 67.71 1577 1577 1559 2025 1092 1559 1567.34 0.86 0 4014 1592 1575 1565 1548 1538 1570 1543 435 466 1000 1090 1 1 43477664 682 0.00 0.00 08 0.07 0.00 0.00 3090 20240701 -49.26 1409 20250407 11.28 2095 -25.16 20250106 1409 11.28 20250407 3090 -49.26 20240701 1409 11.28 20250407 0.04 Y 481850 1000 434 억 372371 N N 0 N 00 N
12 20250429 141356 57 100.00 KOSPI 리츠 N N N N N 1571 12 2 0.77 28932085 18478 42.12 1577 1577 1559 2025 1092 1559 1565.76 0.86 0 1908 1592 1575 1565 1548 1538 1570 1543 435 466 1000 1090 1 1 43477664 683 0.00 0.00 08 0.04 0.00 0.00 3090 20240701 -49.16 1409 20250407 11.50 2095 -25.01 20250106 1409 11.50 20250407 3090 -49.16 20240701 1409 11.50 20250407 0.04 Y 481850 1000 434 억 372371 N N 0 N 00 N