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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
145270/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
20250429,160848,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,949,-3,5,-0.32,64587701,68110,90.45,956,960,946,1237,667,952,948.29,12.15,0,-693,974,963,954,943,934,958,938,481,285,1000,700,1,1,48060774,456,0.00,0.00,12,0.14,0.00,0.00,1100,20240617,-13.73,910,20250411,4.29,1010,-6.04,20250203,910,4.29,20250411,1100,-13.73,20240617,910,4.29,20250411,0.00,Y,145270,1000,480 억,,5839046,N,N,1,N,00,N
20250429,150852,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,948,-4,5,-0.42,64544047,68064,90.39,956,960,946,1237,667,952,948.28,12.15,0,-691,974,963,954,943,934,958,938,481,285,1000,700,1,1,48060774,456,0.00,0.00,12,0.14,0.00,0.00,1100,20240617,-13.82,910,20250411,4.18,1010,-6.14,20250203,910,4.18,20250411,1100,-13.82,20240617,910,4.18,20250411,0.00,Y,145270,1000,480 억,,5839046,N,N,0,N,00,N
20250429,140853,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,951,-1,5,-0.11,42580938,44900,59.63,956,960,946,1237,667,952,948.35,12.15,0,-683,974,963,954,943,934,958,938,481,285,1000,700,1,1,48060774,457,0.00,0.00,12,0.09,0.00,0.00,1100,20240617,-13.55,910,20250411,4.51,1010,-5.84,20250203,910,4.51,20250411,1100,-13.55,20240617,910,4.51,20250411,0.00,Y,145270,1000,480 억,,5839046,N,N,0,N,00,N
20250429,130852,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,952,0,3,0.00,33541833,35378,46.98,956,960,946,1237,667,952,948.10,12.15,0,-674,974,963,954,943,934,958,938,481,285,1000,700,1,1,48060774,458,0.00,0.00,12,0.07,0.00,0.00,1100,20240617,-13.45,910,20250411,4.62,1010,-5.74,20250203,910,4.62,20250411,1100,-13.45,20240617,910,4.62,20250411,0.00,Y,145270,1000,480 억,,5839046,N,N,0,N,00,N
20250429,120855,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,953,1,2,0.11,32371570,34149,45.35,956,960,946,1237,667,952,947.95,12.15,0,-674,974,963,954,943,934,958,938,481,285,1000,700,1,1,48060774,458,0.00,0.00,12,0.07,0.00,0.00,1100,20240617,-13.36,910,20250411,4.73,1010,-5.64,20250203,910,4.73,20250411,1100,-13.36,20240617,910,4.73,20250411,0.00,Y,145270,1000,480 억,,5839046,N,N,0,N,00,N
20250429,110853,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,950,-2,5,-0.21,32324010,34099,45.28,956,960,946,1237,667,952,947.95,12.15,0,-629,974,963,954,943,934,958,938,481,285,1000,700,1,1,48060774,457,0.00,0.00,12,0.07,0.00,0.00,1100,20240617,-13.64,910,20250411,4.40,1010,-5.94,20250203,910,4.40,20250411,1100,-13.64,20240617,910,4.40,20250411,0.00,Y,145270,1000,480 억,,5839046,N,N,0,N,00,N
20250429,100855,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,952,0,3,0.00,8739376,9208,12.23,956,960,946,1237,667,952,949.11,12.15,0,-176,974,963,954,943,934,958,938,481,285,1000,700,1,1,48060774,458,0.00,0.00,12,0.02,0.00,0.00,1100,20240617,-13.45,910,20250411,4.62,1010,-5.74,20250203,910,4.62,20250411,1100,-13.45,20240617,910,4.62,20250411,0.00,Y,145270,1000,480 억,,5839046,N,N,0,N,00,N
20250429,090856,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,953,1,2,0.11,1263346,1326,1.76,956,959,951,1237,667,952,952.75,12.15,0,-311,974,963,954,943,934,958,938,481,285,1000,700,1,1,48060774,458,0.00,0.00,12,0.00,0.00,0.00,1100,20240617,-13.36,910,20250411,4.73,1010,-5.64,20250203,910,4.73,20250411,1100,-13.36,20240617,910,4.73,20250411,0.00,Y,145270,1000,480 억,,5839046,N,N,0,N,00,N
20250428,160847,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,952,-2,5,-0.21,71653236,75302,137.60,964,965,945,1240,668,954,951.54,12.16,0,-3154,964,959,954,949,944,961,951,481,286,1000,700,1,1,48060774,458,0.00,0.00,12,0.16,0.00,0.00,1100,20240617,-13.45,910,20250411,4.62,1010,-5.74,20250203,910,4.62,20250411,1100,-13.45,20240617,910,4.62,20250411,0.00,Y,145270,1000,480 억,,5842802,N,N,6,N,00,N
20250428,150851,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,945,-9,5,-0.94,70400633,73986,135.20,964,965,945,1240,668,954,951.54,12.16,0,-2796,964,959,954,949,944,961,951,481,286,1000,700,1,1,48060774,454,0.00,0.00,12,0.15,0.00,0.00,1100,20240617,-14.09,910,20250411,3.85,1010,-6.44,20250203,910,3.85,20250411,1100,-14.09,20240617,910,3.85,20250411,0.00,Y,145270,1000,480 억,,5842802,N,N,6,N,00,N
20250428,140851,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,954,0,3,0.00,29646568,30948,56.55,964,965,951,1240,668,954,957.95,12.16,0,-2793,964,959,954,949,944,961,951,481,286,1000,700,1,1,48060774,458,0.00,0.00,12,0.06,0.00,0.00,1100,20240617,-13.27,910,20250411,4.84,1010,-5.54,20250203,910,4.84,20250411,1100,-13.27,20240617,910,4.84,20250411,0.00,Y,145270,1000,480 억,,5842802,N,N,6,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 20250429 160848 57 100.00 KOSPI 리츠 N N N N N 949 -3 5 -0.32 64587701 68110 90.45 956 960 946 1237 667 952 948.29 12.15 0 -693 974 963 954 943 934 958 938 481 285 1000 700 1 1 48060774 456 0.00 0.00 12 0.14 0.00 0.00 1100 20240617 -13.73 910 20250411 4.29 1010 -6.04 20250203 910 4.29 20250411 1100 -13.73 20240617 910 4.29 20250411 0.00 Y 145270 1000 480 억 5839046 N N 1 N 00 N
3 20250429 150852 57 100.00 KOSPI 리츠 N N N N N 948 -4 5 -0.42 64544047 68064 90.39 956 960 946 1237 667 952 948.28 12.15 0 -691 974 963 954 943 934 958 938 481 285 1000 700 1 1 48060774 456 0.00 0.00 12 0.14 0.00 0.00 1100 20240617 -13.82 910 20250411 4.18 1010 -6.14 20250203 910 4.18 20250411 1100 -13.82 20240617 910 4.18 20250411 0.00 Y 145270 1000 480 억 5839046 N N 0 N 00 N
4 20250429 140853 57 100.00 KOSPI 리츠 N N N N N 951 -1 5 -0.11 42580938 44900 59.63 956 960 946 1237 667 952 948.35 12.15 0 -683 974 963 954 943 934 958 938 481 285 1000 700 1 1 48060774 457 0.00 0.00 12 0.09 0.00 0.00 1100 20240617 -13.55 910 20250411 4.51 1010 -5.84 20250203 910 4.51 20250411 1100 -13.55 20240617 910 4.51 20250411 0.00 Y 145270 1000 480 억 5839046 N N 0 N 00 N
5 20250429 130852 57 100.00 KOSPI 리츠 N N N N N 952 0 3 0.00 33541833 35378 46.98 956 960 946 1237 667 952 948.10 12.15 0 -674 974 963 954 943 934 958 938 481 285 1000 700 1 1 48060774 458 0.00 0.00 12 0.07 0.00 0.00 1100 20240617 -13.45 910 20250411 4.62 1010 -5.74 20250203 910 4.62 20250411 1100 -13.45 20240617 910 4.62 20250411 0.00 Y 145270 1000 480 억 5839046 N N 0 N 00 N
6 20250429 120855 57 100.00 KOSPI 리츠 N N N N N 953 1 2 0.11 32371570 34149 45.35 956 960 946 1237 667 952 947.95 12.15 0 -674 974 963 954 943 934 958 938 481 285 1000 700 1 1 48060774 458 0.00 0.00 12 0.07 0.00 0.00 1100 20240617 -13.36 910 20250411 4.73 1010 -5.64 20250203 910 4.73 20250411 1100 -13.36 20240617 910 4.73 20250411 0.00 Y 145270 1000 480 억 5839046 N N 0 N 00 N
7 20250429 110853 57 100.00 KOSPI 리츠 N N N N N 950 -2 5 -0.21 32324010 34099 45.28 956 960 946 1237 667 952 947.95 12.15 0 -629 974 963 954 943 934 958 938 481 285 1000 700 1 1 48060774 457 0.00 0.00 12 0.07 0.00 0.00 1100 20240617 -13.64 910 20250411 4.40 1010 -5.94 20250203 910 4.40 20250411 1100 -13.64 20240617 910 4.40 20250411 0.00 Y 145270 1000 480 억 5839046 N N 0 N 00 N
8 20250429 100855 57 100.00 KOSPI 리츠 N N N N N 952 0 3 0.00 8739376 9208 12.23 956 960 946 1237 667 952 949.11 12.15 0 -176 974 963 954 943 934 958 938 481 285 1000 700 1 1 48060774 458 0.00 0.00 12 0.02 0.00 0.00 1100 20240617 -13.45 910 20250411 4.62 1010 -5.74 20250203 910 4.62 20250411 1100 -13.45 20240617 910 4.62 20250411 0.00 Y 145270 1000 480 억 5839046 N N 0 N 00 N
9 20250429 090856 57 100.00 KOSPI 리츠 N N N N N 953 1 2 0.11 1263346 1326 1.76 956 959 951 1237 667 952 952.75 12.15 0 -311 974 963 954 943 934 958 938 481 285 1000 700 1 1 48060774 458 0.00 0.00 12 0.00 0.00 0.00 1100 20240617 -13.36 910 20250411 4.73 1010 -5.64 20250203 910 4.73 20250411 1100 -13.36 20240617 910 4.73 20250411 0.00 Y 145270 1000 480 억 5839046 N N 0 N 00 N
10 20250428 160847 57 100.00 KOSPI 리츠 N N N N N 952 -2 5 -0.21 71653236 75302 137.60 964 965 945 1240 668 954 951.54 12.16 0 -3154 964 959 954 949 944 961 951 481 286 1000 700 1 1 48060774 458 0.00 0.00 12 0.16 0.00 0.00 1100 20240617 -13.45 910 20250411 4.62 1010 -5.74 20250203 910 4.62 20250411 1100 -13.45 20240617 910 4.62 20250411 0.00 Y 145270 1000 480 억 5842802 N N 6 N 00 N
11 20250428 150851 57 100.00 KOSPI 리츠 N N N N N 945 -9 5 -0.94 70400633 73986 135.20 964 965 945 1240 668 954 951.54 12.16 0 -2796 964 959 954 949 944 961 951 481 286 1000 700 1 1 48060774 454 0.00 0.00 12 0.15 0.00 0.00 1100 20240617 -14.09 910 20250411 3.85 1010 -6.44 20250203 910 3.85 20250411 1100 -14.09 20240617 910 3.85 20250411 0.00 Y 145270 1000 480 억 5842802 N N 6 N 00 N
12 20250428 140851 57 100.00 KOSPI 리츠 N N N N N 954 0 3 0.00 29646568 30948 56.55 964 965 951 1240 668 954 957.95 12.16 0 -2793 964 959 954 949 944 961 951 481 286 1000 700 1 1 48060774 458 0.00 0.00 12 0.06 0.00 0.00 1100 20240617 -13.27 910 20250411 4.84 1010 -5.54 20250203 910 4.84 20250411 1100 -13.27 20240617 910 4.84 20250411 0.00 Y 145270 1000 480 억 5842802 N N 6 N 00 N