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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
334890/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
20250422,161116,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4595,-75,5,-1.61,231975573,50139,90.00,4675,4710,4595,6070,3270,4670,4626.65,2.19,0,1590,4770,4720,4695,4645,4620,4707,4632,514,1400,1000,3260,5,1,51443469,2364,0.00,0.00,08,0.10,0.00,0.00,5580,20240920,-17.65,4120,20241210,11.53,4745,-3.16,20250421,4120,11.53,20250124,5580,-17.65,20240920,4120,11.53,20241210,0.00,Y,334890,1000,514 억,,1127077,N,N,21078,N,00,N
20250422,151136,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4640,-30,5,-0.64,132105148,28410,51.00,4675,4710,4620,6070,3270,4670,4649.95,2.19,0,-242,4770,4720,4695,4645,4620,4707,4632,514,1400,1000,3260,5,1,51443469,2387,0.00,0.00,08,0.06,0.00,0.00,5580,20240920,-16.85,4120,20241210,12.62,4745,-2.21,20250421,4120,12.62,20250124,5580,-16.85,20240920,4120,12.62,20241210,0.00,Y,334890,1000,514 억,,1127077,N,N,26976,N,00,N
20250422,141136,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4645,-25,5,-0.54,99996103,21490,38.57,4675,4710,4620,6070,3270,4670,4653.15,2.19,0,1622,4770,4720,4695,4645,4620,4707,4632,514,1400,1000,3260,5,1,51443469,2390,0.00,0.00,08,0.04,0.00,0.00,5580,20240920,-16.76,4120,20241210,12.74,4745,-2.11,20250421,4120,12.74,20250124,5580,-16.76,20240920,4120,12.74,20241210,0.00,Y,334890,1000,514 억,,1127077,N,N,26976,N,00,N
20250422,131133,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4650,-20,5,-0.43,88441993,19003,34.11,4675,4710,4620,6070,3270,4670,4654.11,2.19,0,1664,4770,4720,4695,4645,4620,4707,4632,514,1400,1000,3260,5,1,51443469,2392,0.00,0.00,08,0.04,0.00,0.00,5580,20240920,-16.67,4120,20241210,12.86,4745,-2.00,20250421,4120,12.86,20250124,5580,-16.67,20240920,4120,12.86,20241210,0.00,Y,334890,1000,514 억,,1127077,N,N,26976,N,00,N
20250422,121137,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4640,-30,5,-0.64,81625323,17534,31.47,4675,4710,4620,6070,3270,4670,4655.26,2.19,0,1600,4770,4720,4695,4645,4620,4707,4632,514,1400,1000,3260,5,1,51443469,2387,0.00,0.00,08,0.03,0.00,0.00,5580,20240920,-16.85,4120,20241210,12.62,4745,-2.21,20250421,4120,12.62,20250124,5580,-16.85,20240920,4120,12.62,20241210,0.00,Y,334890,1000,514 억,,1127077,N,N,26976,N,00,N
20250422,111135,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4635,-35,5,-0.75,70358638,15105,27.11,4675,4710,4620,6070,3270,4670,4657.97,2.19,0,26,4770,4720,4695,4645,4620,4707,4632,514,1400,1000,3260,5,1,51443469,2384,0.00,0.00,08,0.03,0.00,0.00,5580,20240920,-16.94,4120,20241210,12.50,4745,-2.32,20250421,4120,12.50,20250124,5580,-16.94,20240920,4120,12.50,20241210,0.00,Y,334890,1000,514 억,,1127077,N,N,26976,N,00,N
20250422,101135,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4655,-15,5,-0.32,34955303,7477,13.42,4675,4710,4650,6070,3270,4670,4675.04,2.19,0,-874,4770,4720,4695,4645,4620,4707,4632,514,1400,1000,3260,5,1,51443469,2395,0.00,0.00,08,0.01,0.00,0.00,5580,20240920,-16.58,4120,20241210,12.99,4745,-1.90,20250421,4120,12.99,20250124,5580,-16.58,20240920,4120,12.99,20241210,0.00,Y,334890,1000,514 억,,1127077,N,N,26976,N,00,N
20250422,091138,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4700,30,2,0.64,2882970,616,1.11,4675,4700,4675,6070,3270,4670,4680.15,2.19,0,606,4770,4720,4695,4645,4620,4707,4632,514,1400,1000,3260,5,1,51443469,2418,0.00,0.00,08,0.00,0.00,0.00,5580,20240920,-15.77,4120,20241210,14.08,4745,-0.95,20250421,4120,14.08,20250124,5580,-15.77,20240920,4120,14.08,20241210,0.00,Y,334890,1000,514 억,,1127077,N,N,26976,N,00,N
20250421,161112,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4670,-30,5,-0.64,261346915,55706,75.47,4700,4745,4670,6110,3290,4700,4691.54,2.18,0,6899,4780,4740,4700,4660,4620,4760,4680,514,1410,1000,3290,5,1,51443469,2402,0.00,0.00,08,0.11,0.00,0.00,5580,20240920,-16.31,4120,20241210,13.35,4745,-1.58,20250421,4120,13.35,20250124,5580,-16.31,20240920,4120,13.35,20241210,0.00,Y,334890,1000,514 억,,1121075,N,N,26976,N,00,N
20250421,151132,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4695,-5,5,-0.11,223875680,47689,64.61,4700,4745,4670,6110,3290,4700,4694.49,2.18,0,6298,4780,4740,4700,4660,4620,4760,4680,514,1410,1000,3290,5,1,51443469,2415,0.00,0.00,08,0.09,0.00,0.00,5580,20240920,-15.86,4120,20241210,13.96,4745,-1.05,20250421,4120,13.96,20250124,5580,-15.86,20240920,4120,13.96,20241210,0.00,Y,334890,1000,514 억,,1121075,N,N,825,N,00,N
20250421,141131,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4685,-15,5,-0.32,102479630,21765,29.49,4700,4745,4670,6110,3290,4700,4708.46,2.18,0,2221,4780,4740,4700,4660,4620,4760,4680,514,1410,1000,3290,5,1,51443469,2410,0.00,0.00,08,0.04,0.00,0.00,5580,20240920,-16.04,4120,20241210,13.71,4745,-1.26,20250421,4120,13.71,20250124,5580,-16.04,20240920,4120,13.71,20241210,0.00,Y,334890,1000,514 억,,1121075,N,N,825,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 20250422 161116 57 100.00 KOSPI 리츠 N N N N N 4595 -75 5 -1.61 231975573 50139 90.00 4675 4710 4595 6070 3270 4670 4626.65 2.19 0 1590 4770 4720 4695 4645 4620 4707 4632 514 1400 1000 3260 5 1 51443469 2364 0.00 0.00 08 0.10 0.00 0.00 5580 20240920 -17.65 4120 20241210 11.53 4745 -3.16 20250421 4120 11.53 20250124 5580 -17.65 20240920 4120 11.53 20241210 0.00 Y 334890 1000 514 억 1127077 N N 21078 N 00 N
3 20250422 151136 57 100.00 KOSPI 리츠 N N N N N 4640 -30 5 -0.64 132105148 28410 51.00 4675 4710 4620 6070 3270 4670 4649.95 2.19 0 -242 4770 4720 4695 4645 4620 4707 4632 514 1400 1000 3260 5 1 51443469 2387 0.00 0.00 08 0.06 0.00 0.00 5580 20240920 -16.85 4120 20241210 12.62 4745 -2.21 20250421 4120 12.62 20250124 5580 -16.85 20240920 4120 12.62 20241210 0.00 Y 334890 1000 514 억 1127077 N N 26976 N 00 N
4 20250422 141136 57 100.00 KOSPI 리츠 N N N N N 4645 -25 5 -0.54 99996103 21490 38.57 4675 4710 4620 6070 3270 4670 4653.15 2.19 0 1622 4770 4720 4695 4645 4620 4707 4632 514 1400 1000 3260 5 1 51443469 2390 0.00 0.00 08 0.04 0.00 0.00 5580 20240920 -16.76 4120 20241210 12.74 4745 -2.11 20250421 4120 12.74 20250124 5580 -16.76 20240920 4120 12.74 20241210 0.00 Y 334890 1000 514 억 1127077 N N 26976 N 00 N
5 20250422 131133 57 100.00 KOSPI 리츠 N N N N N 4650 -20 5 -0.43 88441993 19003 34.11 4675 4710 4620 6070 3270 4670 4654.11 2.19 0 1664 4770 4720 4695 4645 4620 4707 4632 514 1400 1000 3260 5 1 51443469 2392 0.00 0.00 08 0.04 0.00 0.00 5580 20240920 -16.67 4120 20241210 12.86 4745 -2.00 20250421 4120 12.86 20250124 5580 -16.67 20240920 4120 12.86 20241210 0.00 Y 334890 1000 514 억 1127077 N N 26976 N 00 N
6 20250422 121137 57 100.00 KOSPI 리츠 N N N N N 4640 -30 5 -0.64 81625323 17534 31.47 4675 4710 4620 6070 3270 4670 4655.26 2.19 0 1600 4770 4720 4695 4645 4620 4707 4632 514 1400 1000 3260 5 1 51443469 2387 0.00 0.00 08 0.03 0.00 0.00 5580 20240920 -16.85 4120 20241210 12.62 4745 -2.21 20250421 4120 12.62 20250124 5580 -16.85 20240920 4120 12.62 20241210 0.00 Y 334890 1000 514 억 1127077 N N 26976 N 00 N
7 20250422 111135 57 100.00 KOSPI 리츠 N N N N N 4635 -35 5 -0.75 70358638 15105 27.11 4675 4710 4620 6070 3270 4670 4657.97 2.19 0 26 4770 4720 4695 4645 4620 4707 4632 514 1400 1000 3260 5 1 51443469 2384 0.00 0.00 08 0.03 0.00 0.00 5580 20240920 -16.94 4120 20241210 12.50 4745 -2.32 20250421 4120 12.50 20250124 5580 -16.94 20240920 4120 12.50 20241210 0.00 Y 334890 1000 514 억 1127077 N N 26976 N 00 N
8 20250422 101135 57 100.00 KOSPI 리츠 N N N N N 4655 -15 5 -0.32 34955303 7477 13.42 4675 4710 4650 6070 3270 4670 4675.04 2.19 0 -874 4770 4720 4695 4645 4620 4707 4632 514 1400 1000 3260 5 1 51443469 2395 0.00 0.00 08 0.01 0.00 0.00 5580 20240920 -16.58 4120 20241210 12.99 4745 -1.90 20250421 4120 12.99 20250124 5580 -16.58 20240920 4120 12.99 20241210 0.00 Y 334890 1000 514 억 1127077 N N 26976 N 00 N
9 20250422 091138 57 100.00 KOSPI 리츠 N N N N N 4700 30 2 0.64 2882970 616 1.11 4675 4700 4675 6070 3270 4670 4680.15 2.19 0 606 4770 4720 4695 4645 4620 4707 4632 514 1400 1000 3260 5 1 51443469 2418 0.00 0.00 08 0.00 0.00 0.00 5580 20240920 -15.77 4120 20241210 14.08 4745 -0.95 20250421 4120 14.08 20250124 5580 -15.77 20240920 4120 14.08 20241210 0.00 Y 334890 1000 514 억 1127077 N N 26976 N 00 N
10 20250421 161112 57 100.00 KOSPI 리츠 N N N N N 4670 -30 5 -0.64 261346915 55706 75.47 4700 4745 4670 6110 3290 4700 4691.54 2.18 0 6899 4780 4740 4700 4660 4620 4760 4680 514 1410 1000 3290 5 1 51443469 2402 0.00 0.00 08 0.11 0.00 0.00 5580 20240920 -16.31 4120 20241210 13.35 4745 -1.58 20250421 4120 13.35 20250124 5580 -16.31 20240920 4120 13.35 20241210 0.00 Y 334890 1000 514 억 1121075 N N 26976 N 00 N
11 20250421 151132 57 100.00 KOSPI 리츠 N N N N N 4695 -5 5 -0.11 223875680 47689 64.61 4700 4745 4670 6110 3290 4700 4694.49 2.18 0 6298 4780 4740 4700 4660 4620 4760 4680 514 1410 1000 3290 5 1 51443469 2415 0.00 0.00 08 0.09 0.00 0.00 5580 20240920 -15.86 4120 20241210 13.96 4745 -1.05 20250421 4120 13.96 20250124 5580 -15.86 20240920 4120 13.96 20241210 0.00 Y 334890 1000 514 억 1121075 N N 825 N 00 N
12 20250421 141131 57 100.00 KOSPI 리츠 N N N N N 4685 -15 5 -0.32 102479630 21765 29.49 4700 4745 4670 6110 3290 4700 4708.46 2.18 0 2221 4780 4740 4700 4660 4620 4760 4680 514 1410 1000 3290 5 1 51443469 2410 0.00 0.00 08 0.04 0.00 0.00 5580 20240920 -16.04 4120 20241210 13.71 4745 -1.26 20250421 4120 13.71 20250124 5580 -16.04 20240920 4120 13.71 20241210 0.00 Y 334890 1000 514 억 1121075 N N 825 N 00 N