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
404990/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
20250422,161205,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3355,-15,5,-0.45,128722417,38654,68.53,3380,3400,3310,4380,2360,3370,3330.12,0.77,0,-6508,3430,3400,3340,3310,3250,3415,3325,560,1010,1000,2490,5,1,55955884,1877,0.00,0.00,12,0.07,0.00,0.00,4500,20240613,-25.44,2970,20250313,12.96,3555,-5.63,20250102,2970,12.96,20250313,4500,-25.44,20240613,2970,12.96,20250313,0.00,Y,404990,1000,559 억,,433347,N,N,2,N,00,N
20250422,151227,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3325,-45,5,-1.34,108954122,32740,58.04,3380,3400,3310,4380,2360,3370,3327.86,0.77,0,-4094,3430,3400,3340,3310,3250,3415,3325,560,1010,1000,2490,5,1,55955884,1861,0.00,0.00,12,0.06,0.00,0.00,4500,20240613,-26.11,2970,20250313,11.95,3555,-6.47,20250102,2970,11.95,20250313,4500,-26.11,20240613,2970,11.95,20250313,0.00,Y,404990,1000,559 억,,433347,N,N,409,N,00,N
20250422,141228,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3315,-55,5,-1.63,96307702,28931,51.29,3380,3400,3310,4380,2360,3370,3328.88,0.77,0,-1935,3430,3400,3340,3310,3250,3415,3325,560,1010,1000,2490,5,1,55955884,1855,0.00,0.00,12,0.05,0.00,0.00,4500,20240613,-26.33,2970,20250313,11.62,3555,-6.75,20250102,2970,11.62,20250313,4500,-26.33,20240613,2970,11.62,20250313,0.00,Y,404990,1000,559 억,,433347,N,N,409,N,00,N
20250422,131225,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3320,-50,5,-1.48,68611532,20598,36.52,3380,3400,3310,4380,2360,3370,3330.98,0.77,0,-6598,3430,3400,3340,3310,3250,3415,3325,560,1010,1000,2490,5,1,55955884,1858,0.00,0.00,12,0.04,0.00,0.00,4500,20240613,-26.22,2970,20250313,11.78,3555,-6.61,20250102,2970,11.78,20250313,4500,-26.22,20240613,2970,11.78,20250313,0.00,Y,404990,1000,559 억,,433347,N,N,409,N,00,N
20250422,121228,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3315,-55,5,-1.63,55085487,16522,29.29,3380,3400,3315,4380,2360,3370,3334.07,0.77,0,-6021,3430,3400,3340,3310,3250,3415,3325,560,1010,1000,2490,5,1,55955884,1855,0.00,0.00,12,0.03,0.00,0.00,4500,20240613,-26.33,2970,20250313,11.62,3555,-6.75,20250102,2970,11.62,20250313,4500,-26.33,20240613,2970,11.62,20250313,0.00,Y,404990,1000,559 억,,433347,N,N,409,N,00,N
20250422,111226,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3330,-40,5,-1.19,42753792,12814,22.72,3380,3400,3320,4380,2360,3370,3336.49,0.77,0,-3563,3430,3400,3340,3310,3250,3415,3325,560,1010,1000,2490,5,1,55955884,1863,0.00,0.00,12,0.02,0.00,0.00,4500,20240613,-26.00,2970,20250313,12.12,3555,-6.33,20250102,2970,12.12,20250313,4500,-26.00,20240613,2970,12.12,20250313,0.00,Y,404990,1000,559 억,,433347,N,N,409,N,00,N
20250422,101227,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3330,-40,5,-1.19,13277450,3966,7.03,3380,3400,3325,4380,2360,3370,3347.82,0.77,0,-2234,3430,3400,3340,3310,3250,3415,3325,560,1010,1000,2490,5,1,55955884,1863,0.00,0.00,12,0.01,0.00,0.00,4500,20240613,-26.00,2970,20250313,12.12,3555,-6.33,20250102,2970,12.12,20250313,4500,-26.00,20240613,2970,12.12,20250313,0.00,Y,404990,1000,559 억,,433347,N,N,409,N,00,N
20250422,091229,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3330,-40,5,-1.19,3715655,1104,1.96,3380,3400,3330,4380,2360,3370,3365.63,0.77,0,-402,3430,3400,3340,3310,3250,3415,3325,560,1010,1000,2490,5,1,55955884,1863,0.00,0.00,12,0.00,0.00,0.00,4500,20240613,-26.00,2970,20250313,12.12,3555,-6.33,20250102,2970,12.12,20250313,4500,-26.00,20240613,2970,12.12,20250313,0.00,Y,404990,1000,559 억,,433347,N,N,409,N,00,N
20250421,161201,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3370,60,2,1.81,188862008,56407,151.60,3310,3370,3280,4300,2320,3310,3348.20,0.77,0,7553,3353,3331,3288,3266,3223,3342,3277,560,990,1000,2440,5,1,55955884,1886,0.00,0.00,12,0.10,0.00,0.00,4500,20240613,-25.11,2970,20250313,13.47,3555,-5.20,20250102,2970,13.47,20250313,4500,-25.11,20240613,2970,13.47,20250313,0.00,Y,404990,1000,559 억,,431532,N,N,409,N,00,N
20250421,151223,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3365,55,2,1.66,165309318,49415,132.80,3310,3370,3280,4300,2320,3310,3345.33,0.77,0,7970,3353,3331,3288,3266,3223,3342,3277,560,990,1000,2440,5,1,55955884,1883,0.00,0.00,12,0.09,0.00,0.00,4500,20240613,-25.22,2970,20250313,13.30,3555,-5.34,20250102,2970,13.30,20250313,4500,-25.22,20240613,2970,13.30,20250313,0.00,Y,404990,1000,559 억,,431532,N,N,269,N,00,N
20250421,141222,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3360,50,2,1.51,157963667,47228,126.93,3310,3370,3280,4300,2320,3310,3344.70,0.77,0,7092,3353,3331,3288,3266,3223,3342,3277,560,990,1000,2440,5,1,55955884,1880,0.00,0.00,12,0.08,0.00,0.00,4500,20240613,-25.33,2970,20250313,13.13,3555,-5.49,20250102,2970,13.13,20250313,4500,-25.33,20240613,2970,13.13,20250313,0.00,Y,404990,1000,559 억,,431532,N,N,269,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 161205 57 100.00 KOSPI 리츠 N N N N N 3355 -15 5 -0.45 128722417 38654 68.53 3380 3400 3310 4380 2360 3370 3330.12 0.77 0 -6508 3430 3400 3340 3310 3250 3415 3325 560 1010 1000 2490 5 1 55955884 1877 0.00 0.00 12 0.07 0.00 0.00 4500 20240613 -25.44 2970 20250313 12.96 3555 -5.63 20250102 2970 12.96 20250313 4500 -25.44 20240613 2970 12.96 20250313 0.00 Y 404990 1000 559 억 433347 N N 2 N 00 N
3 20250422 151227 57 100.00 KOSPI 리츠 N N N N N 3325 -45 5 -1.34 108954122 32740 58.04 3380 3400 3310 4380 2360 3370 3327.86 0.77 0 -4094 3430 3400 3340 3310 3250 3415 3325 560 1010 1000 2490 5 1 55955884 1861 0.00 0.00 12 0.06 0.00 0.00 4500 20240613 -26.11 2970 20250313 11.95 3555 -6.47 20250102 2970 11.95 20250313 4500 -26.11 20240613 2970 11.95 20250313 0.00 Y 404990 1000 559 억 433347 N N 409 N 00 N
4 20250422 141228 57 100.00 KOSPI 리츠 N N N N N 3315 -55 5 -1.63 96307702 28931 51.29 3380 3400 3310 4380 2360 3370 3328.88 0.77 0 -1935 3430 3400 3340 3310 3250 3415 3325 560 1010 1000 2490 5 1 55955884 1855 0.00 0.00 12 0.05 0.00 0.00 4500 20240613 -26.33 2970 20250313 11.62 3555 -6.75 20250102 2970 11.62 20250313 4500 -26.33 20240613 2970 11.62 20250313 0.00 Y 404990 1000 559 억 433347 N N 409 N 00 N
5 20250422 131225 57 100.00 KOSPI 리츠 N N N N N 3320 -50 5 -1.48 68611532 20598 36.52 3380 3400 3310 4380 2360 3370 3330.98 0.77 0 -6598 3430 3400 3340 3310 3250 3415 3325 560 1010 1000 2490 5 1 55955884 1858 0.00 0.00 12 0.04 0.00 0.00 4500 20240613 -26.22 2970 20250313 11.78 3555 -6.61 20250102 2970 11.78 20250313 4500 -26.22 20240613 2970 11.78 20250313 0.00 Y 404990 1000 559 억 433347 N N 409 N 00 N
6 20250422 121228 57 100.00 KOSPI 리츠 N N N N N 3315 -55 5 -1.63 55085487 16522 29.29 3380 3400 3315 4380 2360 3370 3334.07 0.77 0 -6021 3430 3400 3340 3310 3250 3415 3325 560 1010 1000 2490 5 1 55955884 1855 0.00 0.00 12 0.03 0.00 0.00 4500 20240613 -26.33 2970 20250313 11.62 3555 -6.75 20250102 2970 11.62 20250313 4500 -26.33 20240613 2970 11.62 20250313 0.00 Y 404990 1000 559 억 433347 N N 409 N 00 N
7 20250422 111226 57 100.00 KOSPI 리츠 N N N N N 3330 -40 5 -1.19 42753792 12814 22.72 3380 3400 3320 4380 2360 3370 3336.49 0.77 0 -3563 3430 3400 3340 3310 3250 3415 3325 560 1010 1000 2490 5 1 55955884 1863 0.00 0.00 12 0.02 0.00 0.00 4500 20240613 -26.00 2970 20250313 12.12 3555 -6.33 20250102 2970 12.12 20250313 4500 -26.00 20240613 2970 12.12 20250313 0.00 Y 404990 1000 559 억 433347 N N 409 N 00 N
8 20250422 101227 57 100.00 KOSPI 리츠 N N N N N 3330 -40 5 -1.19 13277450 3966 7.03 3380 3400 3325 4380 2360 3370 3347.82 0.77 0 -2234 3430 3400 3340 3310 3250 3415 3325 560 1010 1000 2490 5 1 55955884 1863 0.00 0.00 12 0.01 0.00 0.00 4500 20240613 -26.00 2970 20250313 12.12 3555 -6.33 20250102 2970 12.12 20250313 4500 -26.00 20240613 2970 12.12 20250313 0.00 Y 404990 1000 559 억 433347 N N 409 N 00 N
9 20250422 091229 57 100.00 KOSPI 리츠 N N N N N 3330 -40 5 -1.19 3715655 1104 1.96 3380 3400 3330 4380 2360 3370 3365.63 0.77 0 -402 3430 3400 3340 3310 3250 3415 3325 560 1010 1000 2490 5 1 55955884 1863 0.00 0.00 12 0.00 0.00 0.00 4500 20240613 -26.00 2970 20250313 12.12 3555 -6.33 20250102 2970 12.12 20250313 4500 -26.00 20240613 2970 12.12 20250313 0.00 Y 404990 1000 559 억 433347 N N 409 N 00 N
10 20250421 161201 57 100.00 KOSPI 리츠 N N N N N 3370 60 2 1.81 188862008 56407 151.60 3310 3370 3280 4300 2320 3310 3348.20 0.77 0 7553 3353 3331 3288 3266 3223 3342 3277 560 990 1000 2440 5 1 55955884 1886 0.00 0.00 12 0.10 0.00 0.00 4500 20240613 -25.11 2970 20250313 13.47 3555 -5.20 20250102 2970 13.47 20250313 4500 -25.11 20240613 2970 13.47 20250313 0.00 Y 404990 1000 559 억 431532 N N 409 N 00 N
11 20250421 151223 57 100.00 KOSPI 리츠 N N N N N 3365 55 2 1.66 165309318 49415 132.80 3310 3370 3280 4300 2320 3310 3345.33 0.77 0 7970 3353 3331 3288 3266 3223 3342 3277 560 990 1000 2440 5 1 55955884 1883 0.00 0.00 12 0.09 0.00 0.00 4500 20240613 -25.22 2970 20250313 13.30 3555 -5.34 20250102 2970 13.30 20250313 4500 -25.22 20240613 2970 13.30 20250313 0.00 Y 404990 1000 559 억 431532 N N 269 N 00 N
12 20250421 141222 57 100.00 KOSPI 리츠 N N N N N 3360 50 2 1.51 157963667 47228 126.93 3310 3370 3280 4300 2320 3310 3344.70 0.77 0 7092 3353 3331 3288 3266 3223 3342 3277 560 990 1000 2440 5 1 55955884 1880 0.00 0.00 12 0.08 0.00 0.00 4500 20240613 -25.33 2970 20250313 13.13 3555 -5.49 20250102 2970 13.13 20250313 4500 -25.33 20240613 2970 13.13 20250313 0.00 Y 404990 1000 559 억 431532 N N 269 N 00 N