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
330590/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
20250429,161143,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3550,0,3,0.00,534516200,151171,65.17,3550,3565,3515,4615,2485,3550,3535.84,7.72,0,-12997,3600,3575,3540,3515,3480,3587,3527,1445,1065,500,2760,5,1,288968884,10258,0.00,0.00,12,0.05,0.00,0.00,4043,20240816,-12.19,2880,20241209,23.26,3640,-2.47,20250307,3015,17.74,20250203,4055,-12.45,20240816,2880,23.26,20241209,0.00,Y,330590,500,1444 억,,22306990,N,N,11708,N,00,N
20250429,151149,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3530,-20,5,-0.56,406154275,114969,49.56,3550,3565,3515,4615,2485,3550,3532.73,7.72,0,-32473,3600,3575,3540,3515,3480,3587,3527,1445,1065,500,2760,5,1,288968884,10201,0.00,0.00,12,0.04,0.00,0.00,4043,20240816,-12.69,2880,20241209,22.57,3640,-3.02,20250307,3015,17.08,20250203,4055,-12.95,20240816,2880,22.57,20241209,0.00,Y,330590,500,1444 억,,22306990,N,N,4031,N,00,N
20250429,141152,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3530,-20,5,-0.56,311110885,88059,37.96,3550,3565,3515,4615,2485,3550,3532.98,7.72,0,-29285,3600,3575,3540,3515,3480,3587,3527,1445,1065,500,2760,5,1,288968884,10201,0.00,0.00,12,0.03,0.00,0.00,4043,20240816,-12.69,2880,20241209,22.57,3640,-3.02,20250307,3015,17.08,20250203,4055,-12.95,20240816,2880,22.57,20241209,0.00,Y,330590,500,1444 억,,22306990,N,N,4031,N,00,N
20250429,131148,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3520,-30,5,-0.85,252350900,71408,30.78,3550,3565,3515,4615,2485,3550,3533.93,7.72,0,-22231,3600,3575,3540,3515,3480,3587,3527,1445,1065,500,2760,5,1,288968884,10172,0.00,0.00,12,0.02,0.00,0.00,4043,20240816,-12.94,2880,20241209,22.22,3640,-3.30,20250307,3015,16.75,20250203,4055,-13.19,20240816,2880,22.22,20241209,0.00,Y,330590,500,1444 억,,22306990,N,N,4031,N,00,N
20250429,121152,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3530,-20,5,-0.56,208493170,58977,25.43,3550,3565,3515,4615,2485,3550,3535.16,7.72,0,-16365,3600,3575,3540,3515,3480,3587,3527,1445,1065,500,2760,5,1,288968884,10201,0.00,0.00,12,0.02,0.00,0.00,4043,20240816,-12.69,2880,20241209,22.57,3640,-3.02,20250307,3015,17.08,20250203,4055,-12.95,20240816,2880,22.57,20241209,0.00,Y,330590,500,1444 억,,22306990,N,N,4031,N,00,N
20250429,111151,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3530,-20,5,-0.56,125003260,35296,15.22,3550,3565,3525,4615,2485,3550,3541.57,7.72,0,-16861,3600,3575,3540,3515,3480,3587,3527,1445,1065,500,2760,5,1,288968884,10201,0.00,0.00,12,0.01,0.00,0.00,4043,20240816,-12.69,2880,20241209,22.57,3640,-3.02,20250307,3015,17.08,20250203,4055,-12.95,20240816,2880,22.57,20241209,0.00,Y,330590,500,1444 억,,22306990,N,N,4031,N,00,N
20250429,101153,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3535,-15,5,-0.42,77948280,21999,9.48,3550,3565,3530,4615,2485,3550,3543.26,7.72,0,-8858,3600,3575,3540,3515,3480,3587,3527,1445,1065,500,2760,5,1,288968884,10215,0.00,0.00,12,0.01,0.00,0.00,4043,20240816,-12.56,2880,20241209,22.74,3640,-2.88,20250307,3015,17.25,20250203,4055,-12.82,20240816,2880,22.74,20241209,0.00,Y,330590,500,1444 억,,22306990,N,N,4031,N,00,N
20250429,091155,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3560,10,2,0.28,9917205,2790,1.20,3550,3565,3535,4615,2485,3550,3554.55,7.72,0,-2111,3600,3575,3540,3515,3480,3587,3527,1445,1065,500,2760,5,1,288968884,10287,0.00,0.00,12,0.00,0.00,0.00,4043,20240816,-11.95,2880,20241209,23.61,3640,-2.20,20250307,3015,18.08,20250203,4055,-12.21,20240816,2880,23.61,20241209,0.00,Y,330590,500,1444 억,,22306990,N,N,4031,N,00,N
20250428,161143,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3550,45,2,1.28,822835578,231858,107.75,3535,3565,3505,4555,2455,3505,3548.88,7.69,0,86802,3581,3542,3511,3472,3441,3527,3457,1445,1050,500,2730,5,1,288968884,10258,0.00,0.00,12,0.08,0.00,0.00,4043,20240816,-12.19,2880,20241209,23.26,3640,-2.47,20250307,3015,17.74,20250203,4055,-12.45,20240816,2880,23.26,20241209,0.00,Y,330590,500,1444 억,,22218447,N,N,4031,N,00,N
20250428,151147,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3545,40,2,1.14,778459678,219352,101.93,3535,3565,3505,4555,2455,3505,3548.91,7.69,0,81644,3581,3542,3511,3472,3441,3527,3457,1445,1050,500,2730,5,1,288968884,10244,0.00,0.00,12,0.08,0.00,0.00,4043,20240816,-12.32,2880,20241209,23.09,3640,-2.61,20250307,3015,17.58,20250203,4055,-12.58,20240816,2880,23.09,20241209,0.00,Y,330590,500,1444 억,,22218447,N,N,16664,N,00,N
20250428,141148,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3555,50,2,1.43,566896049,159787,74.25,3535,3565,3505,4555,2455,3505,3547.82,7.69,0,60855,3581,3542,3511,3472,3441,3527,3457,1445,1050,500,2730,5,1,288968884,10273,0.00,0.00,12,0.06,0.00,0.00,4043,20240816,-12.07,2880,20241209,23.44,3640,-2.34,20250307,3015,17.91,20250203,4055,-12.33,20240816,2880,23.44,20241209,0.00,Y,330590,500,1444 억,,22218447,N,N,16664,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 161143 55 60.00 KOSPI 리츠 N N N Y 60 N 3550 0 3 0.00 534516200 151171 65.17 3550 3565 3515 4615 2485 3550 3535.84 7.72 0 -12997 3600 3575 3540 3515 3480 3587 3527 1445 1065 500 2760 5 1 288968884 10258 0.00 0.00 12 0.05 0.00 0.00 4043 20240816 -12.19 2880 20241209 23.26 3640 -2.47 20250307 3015 17.74 20250203 4055 -12.45 20240816 2880 23.26 20241209 0.00 Y 330590 500 1444 억 22306990 N N 11708 N 00 N
3 20250429 151149 55 60.00 KOSPI 리츠 N N N Y 60 N 3530 -20 5 -0.56 406154275 114969 49.56 3550 3565 3515 4615 2485 3550 3532.73 7.72 0 -32473 3600 3575 3540 3515 3480 3587 3527 1445 1065 500 2760 5 1 288968884 10201 0.00 0.00 12 0.04 0.00 0.00 4043 20240816 -12.69 2880 20241209 22.57 3640 -3.02 20250307 3015 17.08 20250203 4055 -12.95 20240816 2880 22.57 20241209 0.00 Y 330590 500 1444 억 22306990 N N 4031 N 00 N
4 20250429 141152 55 60.00 KOSPI 리츠 N N N Y 60 N 3530 -20 5 -0.56 311110885 88059 37.96 3550 3565 3515 4615 2485 3550 3532.98 7.72 0 -29285 3600 3575 3540 3515 3480 3587 3527 1445 1065 500 2760 5 1 288968884 10201 0.00 0.00 12 0.03 0.00 0.00 4043 20240816 -12.69 2880 20241209 22.57 3640 -3.02 20250307 3015 17.08 20250203 4055 -12.95 20240816 2880 22.57 20241209 0.00 Y 330590 500 1444 억 22306990 N N 4031 N 00 N
5 20250429 131148 55 60.00 KOSPI 리츠 N N N Y 60 N 3520 -30 5 -0.85 252350900 71408 30.78 3550 3565 3515 4615 2485 3550 3533.93 7.72 0 -22231 3600 3575 3540 3515 3480 3587 3527 1445 1065 500 2760 5 1 288968884 10172 0.00 0.00 12 0.02 0.00 0.00 4043 20240816 -12.94 2880 20241209 22.22 3640 -3.30 20250307 3015 16.75 20250203 4055 -13.19 20240816 2880 22.22 20241209 0.00 Y 330590 500 1444 억 22306990 N N 4031 N 00 N
6 20250429 121152 55 60.00 KOSPI 리츠 N N N Y 60 N 3530 -20 5 -0.56 208493170 58977 25.43 3550 3565 3515 4615 2485 3550 3535.16 7.72 0 -16365 3600 3575 3540 3515 3480 3587 3527 1445 1065 500 2760 5 1 288968884 10201 0.00 0.00 12 0.02 0.00 0.00 4043 20240816 -12.69 2880 20241209 22.57 3640 -3.02 20250307 3015 17.08 20250203 4055 -12.95 20240816 2880 22.57 20241209 0.00 Y 330590 500 1444 억 22306990 N N 4031 N 00 N
7 20250429 111151 55 60.00 KOSPI 리츠 N N N Y 60 N 3530 -20 5 -0.56 125003260 35296 15.22 3550 3565 3525 4615 2485 3550 3541.57 7.72 0 -16861 3600 3575 3540 3515 3480 3587 3527 1445 1065 500 2760 5 1 288968884 10201 0.00 0.00 12 0.01 0.00 0.00 4043 20240816 -12.69 2880 20241209 22.57 3640 -3.02 20250307 3015 17.08 20250203 4055 -12.95 20240816 2880 22.57 20241209 0.00 Y 330590 500 1444 억 22306990 N N 4031 N 00 N
8 20250429 101153 55 60.00 KOSPI 리츠 N N N Y 60 N 3535 -15 5 -0.42 77948280 21999 9.48 3550 3565 3530 4615 2485 3550 3543.26 7.72 0 -8858 3600 3575 3540 3515 3480 3587 3527 1445 1065 500 2760 5 1 288968884 10215 0.00 0.00 12 0.01 0.00 0.00 4043 20240816 -12.56 2880 20241209 22.74 3640 -2.88 20250307 3015 17.25 20250203 4055 -12.82 20240816 2880 22.74 20241209 0.00 Y 330590 500 1444 억 22306990 N N 4031 N 00 N
9 20250429 091155 55 60.00 KOSPI 리츠 N N N Y 60 N 3560 10 2 0.28 9917205 2790 1.20 3550 3565 3535 4615 2485 3550 3554.55 7.72 0 -2111 3600 3575 3540 3515 3480 3587 3527 1445 1065 500 2760 5 1 288968884 10287 0.00 0.00 12 0.00 0.00 0.00 4043 20240816 -11.95 2880 20241209 23.61 3640 -2.20 20250307 3015 18.08 20250203 4055 -12.21 20240816 2880 23.61 20241209 0.00 Y 330590 500 1444 억 22306990 N N 4031 N 00 N
10 20250428 161143 55 60.00 KOSPI 리츠 N N N Y 60 N 3550 45 2 1.28 822835578 231858 107.75 3535 3565 3505 4555 2455 3505 3548.88 7.69 0 86802 3581 3542 3511 3472 3441 3527 3457 1445 1050 500 2730 5 1 288968884 10258 0.00 0.00 12 0.08 0.00 0.00 4043 20240816 -12.19 2880 20241209 23.26 3640 -2.47 20250307 3015 17.74 20250203 4055 -12.45 20240816 2880 23.26 20241209 0.00 Y 330590 500 1444 억 22218447 N N 4031 N 00 N
11 20250428 151147 55 60.00 KOSPI 리츠 N N N Y 60 N 3545 40 2 1.14 778459678 219352 101.93 3535 3565 3505 4555 2455 3505 3548.91 7.69 0 81644 3581 3542 3511 3472 3441 3527 3457 1445 1050 500 2730 5 1 288968884 10244 0.00 0.00 12 0.08 0.00 0.00 4043 20240816 -12.32 2880 20241209 23.09 3640 -2.61 20250307 3015 17.58 20250203 4055 -12.58 20240816 2880 23.09 20241209 0.00 Y 330590 500 1444 억 22218447 N N 16664 N 00 N
12 20250428 141148 55 60.00 KOSPI 리츠 N N N Y 60 N 3555 50 2 1.43 566896049 159787 74.25 3535 3565 3505 4555 2455 3505 3547.82 7.69 0 60855 3581 3542 3511 3472 3441 3527 3457 1445 1050 500 2730 5 1 288968884 10273 0.00 0.00 12 0.06 0.00 0.00 4043 20240816 -12.07 2880 20241209 23.44 3640 -2.34 20250307 3015 17.91 20250203 4055 -12.33 20240816 2880 23.44 20241209 0.00 Y 330590 500 1444 억 22218447 N N 16664 N 00 N