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
357120/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
20250429,161207,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4525,25,2,0.56,316505924,70219,78.45,4500,4525,4475,5850,3150,4500,4507.41,1.40,0,6257,4526,4512,4486,4472,4446,4520,4480,487,1350,500,3330,5,1,97335354,4404,0.00,0.00,11,0.07,0.00,0.00,4969,20240516,-8.94,3865,20241209,17.08,4560,-0.77,20250305,3900,16.03,20250122,4980,-9.14,20240516,3865,17.08,20241209,0.01,Y,357120,500,486 억,,1362957,N,N,1126,N,00,N
20250429,151213,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4500,0,3,0.00,217113239,48240,53.89,4500,4520,4475,5850,3150,4500,4500.69,1.40,0,4,4526,4512,4486,4472,4446,4520,4480,487,1350,500,3330,5,1,97335354,4380,0.00,0.00,11,0.05,0.00,0.00,4969,20240516,-9.44,3865,20241209,16.43,4560,-1.32,20250305,3900,15.38,20250122,4980,-9.64,20240516,3865,16.43,20241209,0.01,Y,357120,500,486 억,,1362957,N,N,131,N,00,N
20250429,141215,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4500,0,3,0.00,184891290,41077,45.89,4500,4520,4475,5850,3150,4500,4501.09,1.40,0,-2783,4526,4512,4486,4472,4446,4520,4480,487,1350,500,3330,5,1,97335354,4380,0.00,0.00,11,0.04,0.00,0.00,4969,20240516,-9.44,3865,20241209,16.43,4560,-1.32,20250305,3900,15.38,20250122,4980,-9.64,20240516,3865,16.43,20241209,0.01,Y,357120,500,486 억,,1362957,N,N,131,N,00,N
20250429,131212,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4500,0,3,0.00,146826345,32619,36.44,4500,4520,4475,5850,3150,4500,4501.25,1.40,0,-1961,4526,4512,4486,4472,4446,4520,4480,487,1350,500,3330,5,1,97335354,4380,0.00,0.00,11,0.03,0.00,0.00,4969,20240516,-9.44,3865,20241209,16.43,4560,-1.32,20250305,3900,15.38,20250122,4980,-9.64,20240516,3865,16.43,20241209,0.01,Y,357120,500,486 억,,1362957,N,N,131,N,00,N
20250429,121216,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4495,-5,5,-0.11,102049815,22674,25.33,4500,4520,4475,5850,3150,4500,4500.74,1.40,0,-3275,4526,4512,4486,4472,4446,4520,4480,487,1350,500,3330,5,1,97335354,4375,0.00,0.00,11,0.02,0.00,0.00,4969,20240516,-9.54,3865,20241209,16.30,4560,-1.43,20250305,3900,15.26,20250122,4980,-9.74,20240516,3865,16.30,20241209,0.01,Y,357120,500,486 억,,1362957,N,N,131,N,00,N
20250429,111214,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4505,5,2,0.11,67655325,15040,16.80,4500,4520,4475,5850,3150,4500,4498.36,1.40,0,-2968,4526,4512,4486,4472,4446,4520,4480,487,1350,500,3330,5,1,97335354,4385,0.00,0.00,11,0.02,0.00,0.00,4969,20240516,-9.34,3865,20241209,16.56,4560,-1.21,20250305,3900,15.51,20250122,4980,-9.54,20240516,3865,16.56,20241209,0.01,Y,357120,500,486 억,,1362957,N,N,131,N,00,N
20250429,101217,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4505,5,2,0.11,34480275,7672,8.57,4500,4520,4475,5850,3150,4500,4494.30,1.40,0,-1785,4526,4512,4486,4472,4446,4520,4480,487,1350,500,3330,5,1,97335354,4385,0.00,0.00,11,0.01,0.00,0.00,4969,20240516,-9.34,3865,20241209,16.56,4560,-1.21,20250305,3900,15.51,20250122,4980,-9.54,20240516,3865,16.56,20241209,0.01,Y,357120,500,486 억,,1362957,N,N,131,N,00,N
20250429,091219,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4505,5,2,0.11,11518725,2566,2.87,4500,4520,4475,5850,3150,4500,4488.98,1.40,0,789,4526,4512,4486,4472,4446,4520,4480,487,1350,500,3330,5,1,97335354,4385,0.00,0.00,11,0.00,0.00,0.00,4969,20240516,-9.34,3865,20241209,16.56,4560,-1.21,20250305,3900,15.51,20250122,4980,-9.54,20240516,3865,16.56,20241209,0.01,Y,357120,500,486 억,,1362957,N,N,131,N,00,N
20250428,161206,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4500,30,2,0.67,401231637,89510,123.54,4465,4500,4460,5810,3130,4470,4482.52,1.40,0,-14725,4526,4497,4451,4422,4376,4512,4437,487,1340,500,3300,5,1,97335354,4380,0.00,0.00,11,0.09,0.00,0.00,4969,20240516,-9.44,3865,20241209,16.43,4560,-1.32,20250305,3900,15.38,20250122,4980,-9.64,20240516,3865,16.43,20241209,0.01,Y,357120,500,486 억,,1366483,N,N,131,N,00,N
20250428,151211,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4480,10,2,0.22,294000477,65676,90.65,4465,4495,4460,5810,3130,4470,4476.53,1.40,0,-15270,4526,4497,4451,4422,4376,4512,4437,487,1340,500,3300,5,1,97335354,4361,0.00,0.00,11,0.07,0.00,0.00,4969,20240516,-9.84,3865,20241209,15.91,4560,-1.75,20250305,3900,14.87,20250122,4980,-10.04,20240516,3865,15.91,20241209,0.01,Y,357120,500,486 억,,1366483,N,N,51,N,00,N
20250428,141211,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4465,-5,5,-0.11,201626852,45053,62.18,4465,4495,4460,5810,3130,4470,4475.33,1.40,0,-10662,4526,4497,4451,4422,4376,4512,4437,487,1340,500,3300,5,1,97335354,4346,0.00,0.00,11,0.05,0.00,0.00,4969,20240516,-10.14,3865,20241209,15.52,4560,-2.08,20250305,3900,14.49,20250122,4980,-10.34,20240516,3865,15.52,20241209,0.01,Y,357120,500,486 억,,1366483,N,N,51,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 161207 55 60.00 KOSPI 리츠 N N N Y 60 N 4525 25 2 0.56 316505924 70219 78.45 4500 4525 4475 5850 3150 4500 4507.41 1.40 0 6257 4526 4512 4486 4472 4446 4520 4480 487 1350 500 3330 5 1 97335354 4404 0.00 0.00 11 0.07 0.00 0.00 4969 20240516 -8.94 3865 20241209 17.08 4560 -0.77 20250305 3900 16.03 20250122 4980 -9.14 20240516 3865 17.08 20241209 0.01 Y 357120 500 486 억 1362957 N N 1126 N 00 N
3 20250429 151213 55 60.00 KOSPI 리츠 N N N Y 60 N 4500 0 3 0.00 217113239 48240 53.89 4500 4520 4475 5850 3150 4500 4500.69 1.40 0 4 4526 4512 4486 4472 4446 4520 4480 487 1350 500 3330 5 1 97335354 4380 0.00 0.00 11 0.05 0.00 0.00 4969 20240516 -9.44 3865 20241209 16.43 4560 -1.32 20250305 3900 15.38 20250122 4980 -9.64 20240516 3865 16.43 20241209 0.01 Y 357120 500 486 억 1362957 N N 131 N 00 N
4 20250429 141215 55 60.00 KOSPI 리츠 N N N Y 60 N 4500 0 3 0.00 184891290 41077 45.89 4500 4520 4475 5850 3150 4500 4501.09 1.40 0 -2783 4526 4512 4486 4472 4446 4520 4480 487 1350 500 3330 5 1 97335354 4380 0.00 0.00 11 0.04 0.00 0.00 4969 20240516 -9.44 3865 20241209 16.43 4560 -1.32 20250305 3900 15.38 20250122 4980 -9.64 20240516 3865 16.43 20241209 0.01 Y 357120 500 486 억 1362957 N N 131 N 00 N
5 20250429 131212 55 60.00 KOSPI 리츠 N N N Y 60 N 4500 0 3 0.00 146826345 32619 36.44 4500 4520 4475 5850 3150 4500 4501.25 1.40 0 -1961 4526 4512 4486 4472 4446 4520 4480 487 1350 500 3330 5 1 97335354 4380 0.00 0.00 11 0.03 0.00 0.00 4969 20240516 -9.44 3865 20241209 16.43 4560 -1.32 20250305 3900 15.38 20250122 4980 -9.64 20240516 3865 16.43 20241209 0.01 Y 357120 500 486 억 1362957 N N 131 N 00 N
6 20250429 121216 55 60.00 KOSPI 리츠 N N N Y 60 N 4495 -5 5 -0.11 102049815 22674 25.33 4500 4520 4475 5850 3150 4500 4500.74 1.40 0 -3275 4526 4512 4486 4472 4446 4520 4480 487 1350 500 3330 5 1 97335354 4375 0.00 0.00 11 0.02 0.00 0.00 4969 20240516 -9.54 3865 20241209 16.30 4560 -1.43 20250305 3900 15.26 20250122 4980 -9.74 20240516 3865 16.30 20241209 0.01 Y 357120 500 486 억 1362957 N N 131 N 00 N
7 20250429 111214 55 60.00 KOSPI 리츠 N N N Y 60 N 4505 5 2 0.11 67655325 15040 16.80 4500 4520 4475 5850 3150 4500 4498.36 1.40 0 -2968 4526 4512 4486 4472 4446 4520 4480 487 1350 500 3330 5 1 97335354 4385 0.00 0.00 11 0.02 0.00 0.00 4969 20240516 -9.34 3865 20241209 16.56 4560 -1.21 20250305 3900 15.51 20250122 4980 -9.54 20240516 3865 16.56 20241209 0.01 Y 357120 500 486 억 1362957 N N 131 N 00 N
8 20250429 101217 55 60.00 KOSPI 리츠 N N N Y 60 N 4505 5 2 0.11 34480275 7672 8.57 4500 4520 4475 5850 3150 4500 4494.30 1.40 0 -1785 4526 4512 4486 4472 4446 4520 4480 487 1350 500 3330 5 1 97335354 4385 0.00 0.00 11 0.01 0.00 0.00 4969 20240516 -9.34 3865 20241209 16.56 4560 -1.21 20250305 3900 15.51 20250122 4980 -9.54 20240516 3865 16.56 20241209 0.01 Y 357120 500 486 억 1362957 N N 131 N 00 N
9 20250429 091219 55 60.00 KOSPI 리츠 N N N Y 60 N 4505 5 2 0.11 11518725 2566 2.87 4500 4520 4475 5850 3150 4500 4488.98 1.40 0 789 4526 4512 4486 4472 4446 4520 4480 487 1350 500 3330 5 1 97335354 4385 0.00 0.00 11 0.00 0.00 0.00 4969 20240516 -9.34 3865 20241209 16.56 4560 -1.21 20250305 3900 15.51 20250122 4980 -9.54 20240516 3865 16.56 20241209 0.01 Y 357120 500 486 억 1362957 N N 131 N 00 N
10 20250428 161206 55 60.00 KOSPI 리츠 N N N Y 60 N 4500 30 2 0.67 401231637 89510 123.54 4465 4500 4460 5810 3130 4470 4482.52 1.40 0 -14725 4526 4497 4451 4422 4376 4512 4437 487 1340 500 3300 5 1 97335354 4380 0.00 0.00 11 0.09 0.00 0.00 4969 20240516 -9.44 3865 20241209 16.43 4560 -1.32 20250305 3900 15.38 20250122 4980 -9.64 20240516 3865 16.43 20241209 0.01 Y 357120 500 486 억 1366483 N N 131 N 00 N
11 20250428 151211 55 60.00 KOSPI 리츠 N N N Y 60 N 4480 10 2 0.22 294000477 65676 90.65 4465 4495 4460 5810 3130 4470 4476.53 1.40 0 -15270 4526 4497 4451 4422 4376 4512 4437 487 1340 500 3300 5 1 97335354 4361 0.00 0.00 11 0.07 0.00 0.00 4969 20240516 -9.84 3865 20241209 15.91 4560 -1.75 20250305 3900 14.87 20250122 4980 -10.04 20240516 3865 15.91 20241209 0.01 Y 357120 500 486 억 1366483 N N 51 N 00 N
12 20250428 141211 55 60.00 KOSPI 리츠 N N N Y 60 N 4465 -5 5 -0.11 201626852 45053 62.18 4465 4495 4460 5810 3130 4470 4475.33 1.40 0 -10662 4526 4497 4451 4422 4376 4512 4437 487 1340 500 3300 5 1 97335354 4346 0.00 0.00 11 0.05 0.00 0.00 4969 20240516 -10.14 3865 20241209 15.52 4560 -2.08 20250305 3900 14.49 20250122 4980 -10.34 20240516 3865 15.52 20241209 0.01 Y 357120 500 486 억 1366483 N N 51 N 00 N