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
293940/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
20250429,161111,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5720,30,2,0.53,540884175,94712,95.48,5750,5750,5680,7390,3990,5690,5710.83,10.05,0,-5986,5810,5750,5720,5660,5630,5735,5645,1209,1700,1000,4320,10,1,120940123,6918,0.00,0.00,09,0.08,0.00,0.00,6754,20240731,-15.31,5250,20241209,8.95,6210,-7.89,20250307,5290,8.13,20250409,6800,-15.88,20240731,5250,8.95,20241209,0.00,Y,293940,1000,1209 억,,12155281,N,N,1894,N,00,N
20250429,151116,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5690,0,3,0.00,464620585,81373,82.03,5750,5750,5680,7390,3990,5690,5709.76,10.05,0,-11960,5810,5750,5720,5660,5630,5735,5645,1209,1700,1000,4320,10,1,120940123,6881,0.00,0.00,09,0.07,0.00,0.00,6754,20240731,-15.75,5250,20241209,8.38,6210,-8.37,20250307,5290,7.56,20250409,6800,-16.32,20240731,5250,8.38,20241209,0.00,Y,293940,1000,1209 억,,12155281,N,N,1772,N,00,N
20250429,141118,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5690,0,3,0.00,360237120,63061,63.57,5750,5750,5680,7390,3990,5690,5712.52,10.05,0,-13588,5810,5750,5720,5660,5630,5735,5645,1209,1700,1000,4320,10,1,120940123,6881,0.00,0.00,09,0.05,0.00,0.00,6754,20240731,-15.75,5250,20241209,8.38,6210,-8.37,20250307,5290,7.56,20250409,6800,-16.32,20240731,5250,8.38,20241209,0.00,Y,293940,1000,1209 억,,12155281,N,N,1772,N,00,N
20250429,131115,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5690,0,3,0.00,282079900,49327,49.73,5750,5750,5690,7390,3990,5690,5718.57,10.05,0,-12553,5810,5750,5720,5660,5630,5735,5645,1209,1700,1000,4320,10,1,120940123,6881,0.00,0.00,09,0.04,0.00,0.00,6754,20240731,-15.75,5250,20241209,8.38,6210,-8.37,20250307,5290,7.56,20250409,6800,-16.32,20240731,5250,8.38,20241209,0.00,Y,293940,1000,1209 억,,12155281,N,N,1772,N,00,N
20250429,121119,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5730,40,2,0.70,217016280,37934,38.24,5750,5750,5700,7390,3990,5690,5720.89,10.05,0,-7286,5810,5750,5720,5660,5630,5735,5645,1209,1700,1000,4320,10,1,120940123,6930,0.00,0.00,09,0.03,0.00,0.00,6754,20240731,-15.16,5250,20241209,9.14,6210,-7.73,20250307,5290,8.32,20250409,6800,-15.74,20240731,5250,9.14,20241209,0.00,Y,293940,1000,1209 억,,12155281,N,N,1772,N,00,N
20250429,111117,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5720,30,2,0.53,177765250,31072,31.32,5750,5750,5700,7390,3990,5690,5721.08,10.05,0,-6230,5810,5750,5720,5660,5630,5735,5645,1209,1700,1000,4320,10,1,120940123,6918,0.00,0.00,09,0.03,0.00,0.00,6754,20240731,-15.31,5250,20241209,8.95,6210,-7.89,20250307,5290,8.13,20250409,6800,-15.88,20240731,5250,8.95,20241209,0.00,Y,293940,1000,1209 억,,12155281,N,N,1772,N,00,N
20250429,101119,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5740,50,2,0.88,111169000,19441,19.60,5750,5750,5700,7390,3990,5690,5718.28,10.05,0,-5673,5810,5750,5720,5660,5630,5735,5645,1209,1700,1000,4320,10,1,120940123,6942,0.00,0.00,09,0.02,0.00,0.00,6754,20240731,-15.01,5250,20241209,9.33,6210,-7.57,20250307,5290,8.51,20250409,6800,-15.59,20240731,5250,9.33,20241209,0.00,Y,293940,1000,1209 억,,12155281,N,N,1772,N,00,N
20250429,091121,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5720,30,2,0.53,6163090,1078,1.09,5750,5750,5700,7390,3990,5690,5717.15,10.05,0,-333,5810,5750,5720,5660,5630,5735,5645,1209,1700,1000,4320,10,1,120940123,6918,0.00,0.00,09,0.00,0.00,0.00,6754,20240731,-15.31,5250,20241209,8.95,6210,-7.89,20250307,5290,8.13,20250409,6800,-15.88,20240731,5250,8.95,20241209,0.00,Y,293940,1000,1209 억,,12155281,N,N,1772,N,00,N
20250428,161110,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5690,-10,5,-0.18,566875485,99192,111.31,5780,5780,5690,7410,3990,5700,5714.93,10.05,0,-3785,5766,5732,5706,5672,5646,5730,5670,1209,1710,1000,4330,10,1,120940123,6881,0.00,0.00,09,0.08,0.00,0.00,6754,20240731,-15.75,5250,20241209,8.38,6210,-8.37,20250307,5290,7.56,20250409,6800,-16.32,20240731,5250,8.38,20241209,0.00,Y,293940,1000,1209 억,,12160288,N,N,1772,N,00,N
20250428,151114,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5710,10,2,0.18,476510105,83315,93.49,5780,5780,5690,7410,3990,5700,5719.38,10.05,0,-8641,5766,5732,5706,5672,5646,5730,5670,1209,1710,1000,4330,10,1,120940123,6906,0.00,0.00,09,0.07,0.00,0.00,6754,20240731,-15.46,5250,20241209,8.76,6210,-8.05,20250307,5290,7.94,20250409,6800,-16.03,20240731,5250,8.76,20241209,0.00,Y,293940,1000,1209 억,,12160288,N,N,4127,N,00,N
20250428,141115,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5700,0,3,0.00,388657505,67897,76.19,5780,5780,5690,7410,3990,5700,5724.22,10.05,0,-4825,5766,5732,5706,5672,5646,5730,5670,1209,1710,1000,4330,10,1,120940123,6894,0.00,0.00,09,0.06,0.00,0.00,6754,20240731,-15.61,5250,20241209,8.57,6210,-8.21,20250307,5290,7.75,20250409,6800,-16.18,20240731,5250,8.57,20241209,0.00,Y,293940,1000,1209 억,,12160288,N,N,4127,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 161111 55 60.00 KOSPI 리츠 N N N Y 60 N 5720 30 2 0.53 540884175 94712 95.48 5750 5750 5680 7390 3990 5690 5710.83 10.05 0 -5986 5810 5750 5720 5660 5630 5735 5645 1209 1700 1000 4320 10 1 120940123 6918 0.00 0.00 09 0.08 0.00 0.00 6754 20240731 -15.31 5250 20241209 8.95 6210 -7.89 20250307 5290 8.13 20250409 6800 -15.88 20240731 5250 8.95 20241209 0.00 Y 293940 1000 1209 억 12155281 N N 1894 N 00 N
3 20250429 151116 55 60.00 KOSPI 리츠 N N N Y 60 N 5690 0 3 0.00 464620585 81373 82.03 5750 5750 5680 7390 3990 5690 5709.76 10.05 0 -11960 5810 5750 5720 5660 5630 5735 5645 1209 1700 1000 4320 10 1 120940123 6881 0.00 0.00 09 0.07 0.00 0.00 6754 20240731 -15.75 5250 20241209 8.38 6210 -8.37 20250307 5290 7.56 20250409 6800 -16.32 20240731 5250 8.38 20241209 0.00 Y 293940 1000 1209 억 12155281 N N 1772 N 00 N
4 20250429 141118 55 60.00 KOSPI 리츠 N N N Y 60 N 5690 0 3 0.00 360237120 63061 63.57 5750 5750 5680 7390 3990 5690 5712.52 10.05 0 -13588 5810 5750 5720 5660 5630 5735 5645 1209 1700 1000 4320 10 1 120940123 6881 0.00 0.00 09 0.05 0.00 0.00 6754 20240731 -15.75 5250 20241209 8.38 6210 -8.37 20250307 5290 7.56 20250409 6800 -16.32 20240731 5250 8.38 20241209 0.00 Y 293940 1000 1209 억 12155281 N N 1772 N 00 N
5 20250429 131115 55 60.00 KOSPI 리츠 N N N Y 60 N 5690 0 3 0.00 282079900 49327 49.73 5750 5750 5690 7390 3990 5690 5718.57 10.05 0 -12553 5810 5750 5720 5660 5630 5735 5645 1209 1700 1000 4320 10 1 120940123 6881 0.00 0.00 09 0.04 0.00 0.00 6754 20240731 -15.75 5250 20241209 8.38 6210 -8.37 20250307 5290 7.56 20250409 6800 -16.32 20240731 5250 8.38 20241209 0.00 Y 293940 1000 1209 억 12155281 N N 1772 N 00 N
6 20250429 121119 55 60.00 KOSPI 리츠 N N N Y 60 N 5730 40 2 0.70 217016280 37934 38.24 5750 5750 5700 7390 3990 5690 5720.89 10.05 0 -7286 5810 5750 5720 5660 5630 5735 5645 1209 1700 1000 4320 10 1 120940123 6930 0.00 0.00 09 0.03 0.00 0.00 6754 20240731 -15.16 5250 20241209 9.14 6210 -7.73 20250307 5290 8.32 20250409 6800 -15.74 20240731 5250 9.14 20241209 0.00 Y 293940 1000 1209 억 12155281 N N 1772 N 00 N
7 20250429 111117 55 60.00 KOSPI 리츠 N N N Y 60 N 5720 30 2 0.53 177765250 31072 31.32 5750 5750 5700 7390 3990 5690 5721.08 10.05 0 -6230 5810 5750 5720 5660 5630 5735 5645 1209 1700 1000 4320 10 1 120940123 6918 0.00 0.00 09 0.03 0.00 0.00 6754 20240731 -15.31 5250 20241209 8.95 6210 -7.89 20250307 5290 8.13 20250409 6800 -15.88 20240731 5250 8.95 20241209 0.00 Y 293940 1000 1209 억 12155281 N N 1772 N 00 N
8 20250429 101119 55 60.00 KOSPI 리츠 N N N Y 60 N 5740 50 2 0.88 111169000 19441 19.60 5750 5750 5700 7390 3990 5690 5718.28 10.05 0 -5673 5810 5750 5720 5660 5630 5735 5645 1209 1700 1000 4320 10 1 120940123 6942 0.00 0.00 09 0.02 0.00 0.00 6754 20240731 -15.01 5250 20241209 9.33 6210 -7.57 20250307 5290 8.51 20250409 6800 -15.59 20240731 5250 9.33 20241209 0.00 Y 293940 1000 1209 억 12155281 N N 1772 N 00 N
9 20250429 091121 55 60.00 KOSPI 리츠 N N N Y 60 N 5720 30 2 0.53 6163090 1078 1.09 5750 5750 5700 7390 3990 5690 5717.15 10.05 0 -333 5810 5750 5720 5660 5630 5735 5645 1209 1700 1000 4320 10 1 120940123 6918 0.00 0.00 09 0.00 0.00 0.00 6754 20240731 -15.31 5250 20241209 8.95 6210 -7.89 20250307 5290 8.13 20250409 6800 -15.88 20240731 5250 8.95 20241209 0.00 Y 293940 1000 1209 억 12155281 N N 1772 N 00 N
10 20250428 161110 55 60.00 KOSPI 리츠 N N N Y 60 N 5690 -10 5 -0.18 566875485 99192 111.31 5780 5780 5690 7410 3990 5700 5714.93 10.05 0 -3785 5766 5732 5706 5672 5646 5730 5670 1209 1710 1000 4330 10 1 120940123 6881 0.00 0.00 09 0.08 0.00 0.00 6754 20240731 -15.75 5250 20241209 8.38 6210 -8.37 20250307 5290 7.56 20250409 6800 -16.32 20240731 5250 8.38 20241209 0.00 Y 293940 1000 1209 억 12160288 N N 1772 N 00 N
11 20250428 151114 55 60.00 KOSPI 리츠 N N N Y 60 N 5710 10 2 0.18 476510105 83315 93.49 5780 5780 5690 7410 3990 5700 5719.38 10.05 0 -8641 5766 5732 5706 5672 5646 5730 5670 1209 1710 1000 4330 10 1 120940123 6906 0.00 0.00 09 0.07 0.00 0.00 6754 20240731 -15.46 5250 20241209 8.76 6210 -8.05 20250307 5290 7.94 20250409 6800 -16.03 20240731 5250 8.76 20241209 0.00 Y 293940 1000 1209 억 12160288 N N 4127 N 00 N
12 20250428 141115 55 60.00 KOSPI 리츠 N N N Y 60 N 5700 0 3 0.00 388657505 67897 76.19 5780 5780 5690 7410 3990 5700 5724.22 10.05 0 -4825 5766 5732 5706 5672 5646 5730 5670 1209 1710 1000 4330 10 1 120940123 6894 0.00 0.00 09 0.06 0.00 0.00 6754 20240731 -15.61 5250 20241209 8.57 6210 -8.21 20250307 5290 7.75 20250409 6800 -16.18 20240731 5250 8.57 20241209 0.00 Y 293940 1000 1209 억 12160288 N N 4127 N 00 N