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
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
20250422,161231,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4440,25,2,0.57,194412597,44064,46.81,4410,4440,4380,5730,3095,4415,4412.05,0.22,0,2491,4431,4422,4406,4397,4381,4427,4402,455,1315,500,3350,5,1,91050000,4043,0.00,0.00,10,0.05,0.00,0.00,5124,20240528,-13.35,4165,20241112,6.60,4705,-5.63,20250102,4300,3.26,20250407,5150,-13.79,20240528,4165,6.60,20241112,0.00,Y,448730,500,455 억,,202388,N,N,9,N,00,N
20250422,151254,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4415,0,3,0.00,139697032,31731,33.71,4410,4415,4380,5730,3095,4415,4402.54,0.22,0,2686,4431,4422,4406,4397,4381,4427,4402,455,1315,500,3350,5,1,91050000,4020,0.00,0.00,10,0.03,0.00,0.00,5124,20240528,-13.84,4165,20241112,6.00,4705,-6.16,20250102,4300,2.67,20250407,5150,-14.27,20240528,4165,6.00,20241112,0.00,Y,448730,500,455 억,,202388,N,N,5,N,00,N
20250422,141255,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4400,-15,5,-0.34,109203500,24813,26.36,4410,4415,4380,5730,3095,4415,4401.06,0.22,0,2018,4431,4422,4406,4397,4381,4427,4402,455,1315,500,3350,5,1,91050000,4006,0.00,0.00,10,0.03,0.00,0.00,5124,20240528,-14.13,4165,20241112,5.64,4705,-6.48,20250102,4300,2.33,20250407,5150,-14.56,20240528,4165,5.64,20241112,0.00,Y,448730,500,455 억,,202388,N,N,5,N,00,N
20250422,131252,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4405,-10,5,-0.23,93276520,21196,22.52,4410,4415,4380,5730,3095,4415,4400.67,0.22,0,1836,4431,4422,4406,4397,4381,4427,4402,455,1315,500,3350,5,1,91050000,4011,0.00,0.00,10,0.02,0.00,0.00,5124,20240528,-14.03,4165,20241112,5.76,4705,-6.38,20250102,4300,2.44,20250407,5150,-14.47,20240528,4165,5.76,20241112,0.00,Y,448730,500,455 억,,202388,N,N,5,N,00,N
20250422,121256,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4405,-10,5,-0.23,68865231,15652,16.63,4410,4415,4380,5730,3095,4415,4399.77,0.22,0,1900,4431,4422,4406,4397,4381,4427,4402,455,1315,500,3350,5,1,91050000,4011,0.00,0.00,10,0.02,0.00,0.00,5124,20240528,-14.03,4165,20241112,5.76,4705,-6.38,20250102,4300,2.44,20250407,5150,-14.47,20240528,4165,5.76,20241112,0.00,Y,448730,500,455 억,,202388,N,N,5,N,00,N
20250422,111253,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4405,-10,5,-0.23,56151525,12767,13.56,4410,4415,4380,5730,3095,4415,4398.18,0.22,0,1782,4431,4422,4406,4397,4381,4427,4402,455,1315,500,3350,5,1,91050000,4011,0.00,0.00,10,0.01,0.00,0.00,5124,20240528,-14.03,4165,20241112,5.76,4705,-6.38,20250102,4300,2.44,20250407,5150,-14.47,20240528,4165,5.76,20241112,0.00,Y,448730,500,455 억,,202388,N,N,5,N,00,N
20250422,101254,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4400,-15,5,-0.34,26952707,6132,6.51,4410,4410,4380,5730,3095,4415,4395.42,0.22,0,1269,4431,4422,4406,4397,4381,4427,4402,455,1315,500,3350,5,1,91050000,4006,0.00,0.00,10,0.01,0.00,0.00,5124,20240528,-14.13,4165,20241112,5.64,4705,-6.48,20250102,4300,2.33,20250407,5150,-14.56,20240528,4165,5.64,20241112,0.00,Y,448730,500,455 억,,202388,N,N,5,N,00,N
20250422,091257,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4400,-15,5,-0.34,4028810,914,0.97,4410,4410,4400,5730,3095,4415,4407.89,0.22,0,19,4431,4422,4406,4397,4381,4427,4402,455,1315,500,3350,5,1,91050000,4006,0.00,0.00,10,0.00,0.00,0.00,5124,20240528,-14.13,4165,20241112,5.64,4705,-6.48,20250102,4300,2.33,20250407,5150,-14.56,20240528,4165,5.64,20241112,0.00,Y,448730,500,455 억,,202388,N,N,5,N,00,N
20250421,161228,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4415,10,2,0.23,414489518,94137,100.98,4405,4415,4390,5720,3085,4405,4403.05,0.20,0,20948,4435,4420,4390,4375,4345,4427,4382,455,1315,500,3340,5,1,91050000,4020,0.00,0.00,10,0.10,0.00,0.00,5124,20240528,-13.84,4165,20241112,6.00,4705,-6.16,20250102,4300,2.67,20250407,5150,-14.27,20240528,4165,6.00,20241112,0.00,Y,448730,500,455 억,,186449,N,N,5,N,00,N
20250421,151250,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4405,0,3,0.00,370833478,84246,90.37,4405,4415,4390,5720,3085,4405,4401.79,0.20,0,20955,4435,4420,4390,4375,4345,4427,4382,455,1315,500,3340,5,1,91050000,4011,0.00,0.00,10,0.09,0.00,0.00,5124,20240528,-14.03,4165,20241112,5.76,4705,-6.38,20250102,4300,2.44,20250407,5150,-14.47,20240528,4165,5.76,20241112,0.00,Y,448730,500,455 억,,186449,N,N,10,N,00,N
20250421,141249,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4400,-5,5,-0.11,314068963,71341,76.53,4405,4415,4390,5720,3085,4405,4402.36,0.20,0,19459,4435,4420,4390,4375,4345,4427,4382,455,1315,500,3340,5,1,91050000,4006,0.00,0.00,10,0.08,0.00,0.00,5124,20240528,-14.13,4165,20241112,5.64,4705,-6.48,20250102,4300,2.33,20250407,5150,-14.56,20240528,4165,5.64,20241112,0.00,Y,448730,500,455 억,,186449,N,N,10,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 161231 55 60.00 KOSPI 리츠 N N N Y 60 N 4440 25 2 0.57 194412597 44064 46.81 4410 4440 4380 5730 3095 4415 4412.05 0.22 0 2491 4431 4422 4406 4397 4381 4427 4402 455 1315 500 3350 5 1 91050000 4043 0.00 0.00 10 0.05 0.00 0.00 5124 20240528 -13.35 4165 20241112 6.60 4705 -5.63 20250102 4300 3.26 20250407 5150 -13.79 20240528 4165 6.60 20241112 0.00 Y 448730 500 455 억 202388 N N 9 N 00 N
3 20250422 151254 55 60.00 KOSPI 리츠 N N N Y 60 N 4415 0 3 0.00 139697032 31731 33.71 4410 4415 4380 5730 3095 4415 4402.54 0.22 0 2686 4431 4422 4406 4397 4381 4427 4402 455 1315 500 3350 5 1 91050000 4020 0.00 0.00 10 0.03 0.00 0.00 5124 20240528 -13.84 4165 20241112 6.00 4705 -6.16 20250102 4300 2.67 20250407 5150 -14.27 20240528 4165 6.00 20241112 0.00 Y 448730 500 455 억 202388 N N 5 N 00 N
4 20250422 141255 55 60.00 KOSPI 리츠 N N N Y 60 N 4400 -15 5 -0.34 109203500 24813 26.36 4410 4415 4380 5730 3095 4415 4401.06 0.22 0 2018 4431 4422 4406 4397 4381 4427 4402 455 1315 500 3350 5 1 91050000 4006 0.00 0.00 10 0.03 0.00 0.00 5124 20240528 -14.13 4165 20241112 5.64 4705 -6.48 20250102 4300 2.33 20250407 5150 -14.56 20240528 4165 5.64 20241112 0.00 Y 448730 500 455 억 202388 N N 5 N 00 N
5 20250422 131252 55 60.00 KOSPI 리츠 N N N Y 60 N 4405 -10 5 -0.23 93276520 21196 22.52 4410 4415 4380 5730 3095 4415 4400.67 0.22 0 1836 4431 4422 4406 4397 4381 4427 4402 455 1315 500 3350 5 1 91050000 4011 0.00 0.00 10 0.02 0.00 0.00 5124 20240528 -14.03 4165 20241112 5.76 4705 -6.38 20250102 4300 2.44 20250407 5150 -14.47 20240528 4165 5.76 20241112 0.00 Y 448730 500 455 억 202388 N N 5 N 00 N
6 20250422 121256 55 60.00 KOSPI 리츠 N N N Y 60 N 4405 -10 5 -0.23 68865231 15652 16.63 4410 4415 4380 5730 3095 4415 4399.77 0.22 0 1900 4431 4422 4406 4397 4381 4427 4402 455 1315 500 3350 5 1 91050000 4011 0.00 0.00 10 0.02 0.00 0.00 5124 20240528 -14.03 4165 20241112 5.76 4705 -6.38 20250102 4300 2.44 20250407 5150 -14.47 20240528 4165 5.76 20241112 0.00 Y 448730 500 455 억 202388 N N 5 N 00 N
7 20250422 111253 55 60.00 KOSPI 리츠 N N N Y 60 N 4405 -10 5 -0.23 56151525 12767 13.56 4410 4415 4380 5730 3095 4415 4398.18 0.22 0 1782 4431 4422 4406 4397 4381 4427 4402 455 1315 500 3350 5 1 91050000 4011 0.00 0.00 10 0.01 0.00 0.00 5124 20240528 -14.03 4165 20241112 5.76 4705 -6.38 20250102 4300 2.44 20250407 5150 -14.47 20240528 4165 5.76 20241112 0.00 Y 448730 500 455 억 202388 N N 5 N 00 N
8 20250422 101254 55 60.00 KOSPI 리츠 N N N Y 60 N 4400 -15 5 -0.34 26952707 6132 6.51 4410 4410 4380 5730 3095 4415 4395.42 0.22 0 1269 4431 4422 4406 4397 4381 4427 4402 455 1315 500 3350 5 1 91050000 4006 0.00 0.00 10 0.01 0.00 0.00 5124 20240528 -14.13 4165 20241112 5.64 4705 -6.48 20250102 4300 2.33 20250407 5150 -14.56 20240528 4165 5.64 20241112 0.00 Y 448730 500 455 억 202388 N N 5 N 00 N
9 20250422 091257 55 60.00 KOSPI 리츠 N N N Y 60 N 4400 -15 5 -0.34 4028810 914 0.97 4410 4410 4400 5730 3095 4415 4407.89 0.22 0 19 4431 4422 4406 4397 4381 4427 4402 455 1315 500 3350 5 1 91050000 4006 0.00 0.00 10 0.00 0.00 0.00 5124 20240528 -14.13 4165 20241112 5.64 4705 -6.48 20250102 4300 2.33 20250407 5150 -14.56 20240528 4165 5.64 20241112 0.00 Y 448730 500 455 억 202388 N N 5 N 00 N
10 20250421 161228 55 60.00 KOSPI 리츠 N N N Y 60 N 4415 10 2 0.23 414489518 94137 100.98 4405 4415 4390 5720 3085 4405 4403.05 0.20 0 20948 4435 4420 4390 4375 4345 4427 4382 455 1315 500 3340 5 1 91050000 4020 0.00 0.00 10 0.10 0.00 0.00 5124 20240528 -13.84 4165 20241112 6.00 4705 -6.16 20250102 4300 2.67 20250407 5150 -14.27 20240528 4165 6.00 20241112 0.00 Y 448730 500 455 억 186449 N N 5 N 00 N
11 20250421 151250 55 60.00 KOSPI 리츠 N N N Y 60 N 4405 0 3 0.00 370833478 84246 90.37 4405 4415 4390 5720 3085 4405 4401.79 0.20 0 20955 4435 4420 4390 4375 4345 4427 4382 455 1315 500 3340 5 1 91050000 4011 0.00 0.00 10 0.09 0.00 0.00 5124 20240528 -14.03 4165 20241112 5.76 4705 -6.38 20250102 4300 2.44 20250407 5150 -14.47 20240528 4165 5.76 20241112 0.00 Y 448730 500 455 억 186449 N N 10 N 00 N
12 20250421 141249 55 60.00 KOSPI 리츠 N N N Y 60 N 4400 -5 5 -0.11 314068963 71341 76.53 4405 4415 4390 5720 3085 4405 4402.36 0.20 0 19459 4435 4420 4390 4375 4345 4427 4382 455 1315 500 3340 5 1 91050000 4006 0.00 0.00 10 0.08 0.00 0.00 5124 20240528 -14.13 4165 20241112 5.64 4705 -6.48 20250102 4300 2.33 20250407 5150 -14.56 20240528 4165 5.64 20241112 0.00 Y 448730 500 455 억 186449 N N 10 N 00 N