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
377190/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
20250429,161222,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3220,25,2,0.78,162923176,50868,64.07,3215,3220,3190,4150,2240,3195,3202.86,0.82,0,7183,3235,3215,3200,3180,3165,3225,3190,884,955,1000,2360,5,1,88400000,2846,0.00,0.00,09,0.06,0.00,0.00,3748,20240826,-14.09,2620,20241112,22.90,3395,-5.15,20250307,2840,13.38,20250121,3785,-14.93,20240826,2620,22.90,20241112,0.00,Y,377190,1000,884 억,,722091,N,N,2684,N,00,N
20250429,151228,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3200,5,2,0.16,140264666,43827,55.20,3215,3215,3190,4150,2240,3195,3200.42,0.82,0,810,3235,3215,3200,3180,3165,3225,3190,884,955,1000,2360,5,1,88400000,2829,0.00,0.00,09,0.05,0.00,0.00,3748,20240826,-14.62,2620,20241112,22.14,3395,-5.74,20250307,2840,12.68,20250121,3785,-15.46,20240826,2620,22.14,20241112,0.00,Y,377190,1000,884 억,,722091,N,N,13,N,00,N
20250429,141231,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3200,5,2,0.16,110884919,34663,43.66,3215,3215,3190,4150,2240,3195,3198.94,0.82,0,-2911,3235,3215,3200,3180,3165,3225,3190,884,955,1000,2360,5,1,88400000,2829,0.00,0.00,09,0.04,0.00,0.00,3748,20240826,-14.62,2620,20241112,22.14,3395,-5.74,20250307,2840,12.68,20250121,3785,-15.46,20240826,2620,22.14,20241112,0.00,Y,377190,1000,884 억,,722091,N,N,13,N,00,N
20250429,131227,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3195,0,3,0.00,87427129,27327,34.42,3215,3215,3190,4150,2240,3195,3199.29,0.82,0,-1691,3235,3215,3200,3180,3165,3225,3190,884,955,1000,2360,5,1,88400000,2824,0.00,0.00,09,0.03,0.00,0.00,3748,20240826,-14.75,2620,20241112,21.95,3395,-5.89,20250307,2840,12.50,20250121,3785,-15.59,20240826,2620,21.95,20241112,0.00,Y,377190,1000,884 억,,722091,N,N,13,N,00,N
20250429,121231,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3205,10,2,0.31,59573149,18617,23.45,3215,3215,3190,4150,2240,3195,3199.93,0.82,0,-3316,3235,3215,3200,3180,3165,3225,3190,884,955,1000,2360,5,1,88400000,2833,0.00,0.00,09,0.02,0.00,0.00,3748,20240826,-14.49,2620,20241112,22.33,3395,-5.60,20250307,2840,12.85,20250121,3785,-15.32,20240826,2620,22.33,20241112,0.00,Y,377190,1000,884 억,,722091,N,N,13,N,00,N
20250429,111229,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3200,5,2,0.16,38425234,12005,15.12,3215,3215,3190,4150,2240,3195,3200.77,0.82,0,-1174,3235,3215,3200,3180,3165,3225,3190,884,955,1000,2360,5,1,88400000,2829,0.00,0.00,09,0.01,0.00,0.00,3748,20240826,-14.62,2620,20241112,22.14,3395,-5.74,20250307,2840,12.68,20250121,3785,-15.46,20240826,2620,22.14,20241112,0.00,Y,377190,1000,884 억,,722091,N,N,13,N,00,N
20250429,101232,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3195,0,3,0.00,18612810,5812,7.32,3215,3215,3190,4150,2240,3195,3202.48,0.82,0,-929,3235,3215,3200,3180,3165,3225,3190,884,955,1000,2360,5,1,88400000,2824,0.00,0.00,09,0.01,0.00,0.00,3748,20240826,-14.75,2620,20241112,21.95,3395,-5.89,20250307,2840,12.50,20250121,3785,-15.59,20240826,2620,21.95,20241112,0.00,Y,377190,1000,884 억,,722091,N,N,13,N,00,N
20250429,091234,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3205,10,2,0.31,577130,180,0.23,3215,3215,3200,4150,2240,3195,3206.28,0.82,0,-95,3235,3215,3200,3180,3165,3225,3190,884,955,1000,2360,5,1,88400000,2833,0.00,0.00,09,0.00,0.00,0.00,3748,20240826,-14.49,2620,20241112,22.33,3395,-5.60,20250307,2840,12.85,20250121,3785,-15.32,20240826,2620,22.33,20241112,0.00,Y,377190,1000,884 억,,722091,N,N,13,N,00,N
20250428,161221,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3195,-20,5,-0.62,254471080,79397,323.78,3185,3220,3185,4175,2255,3215,3205.05,0.85,0,-38320,3261,3237,3206,3182,3151,3250,3195,884,960,1000,2370,5,1,88400000,2824,0.00,0.00,09,0.09,0.00,0.00,3748,20240826,-14.75,2620,20241112,21.95,3395,-5.89,20250307,2840,12.50,20250121,3785,-15.59,20240826,2620,21.95,20241112,0.00,Y,377190,1000,884 억,,749655,N,N,13,N,00,N
20250428,151226,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3210,-5,5,-0.16,250096815,78032,318.21,3185,3220,3185,4175,2255,3215,3205.05,0.85,0,-38019,3261,3237,3206,3182,3151,3250,3195,884,960,1000,2370,5,1,88400000,2838,0.00,0.00,09,0.09,0.00,0.00,3748,20240826,-14.35,2620,20241112,22.52,3395,-5.45,20250307,2840,13.03,20250121,3785,-15.19,20240826,2620,22.52,20241112,0.00,Y,377190,1000,884 억,,749655,N,N,2214,N,00,N
20250428,141226,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3205,-10,5,-0.31,185100520,57778,235.62,3185,3220,3185,4175,2255,3215,3203.65,0.85,0,-21120,3261,3237,3206,3182,3151,3250,3195,884,960,1000,2370,5,1,88400000,2833,0.00,0.00,09,0.07,0.00,0.00,3748,20240826,-14.49,2620,20241112,22.33,3395,-5.60,20250307,2840,12.85,20250121,3785,-15.32,20240826,2620,22.33,20241112,0.00,Y,377190,1000,884 억,,749655,N,N,2214,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 161222 57 100.00 KOSPI 리츠 N N N N N 3220 25 2 0.78 162923176 50868 64.07 3215 3220 3190 4150 2240 3195 3202.86 0.82 0 7183 3235 3215 3200 3180 3165 3225 3190 884 955 1000 2360 5 1 88400000 2846 0.00 0.00 09 0.06 0.00 0.00 3748 20240826 -14.09 2620 20241112 22.90 3395 -5.15 20250307 2840 13.38 20250121 3785 -14.93 20240826 2620 22.90 20241112 0.00 Y 377190 1000 884 억 722091 N N 2684 N 00 N
3 20250429 151228 57 100.00 KOSPI 리츠 N N N N N 3200 5 2 0.16 140264666 43827 55.20 3215 3215 3190 4150 2240 3195 3200.42 0.82 0 810 3235 3215 3200 3180 3165 3225 3190 884 955 1000 2360 5 1 88400000 2829 0.00 0.00 09 0.05 0.00 0.00 3748 20240826 -14.62 2620 20241112 22.14 3395 -5.74 20250307 2840 12.68 20250121 3785 -15.46 20240826 2620 22.14 20241112 0.00 Y 377190 1000 884 억 722091 N N 13 N 00 N
4 20250429 141231 57 100.00 KOSPI 리츠 N N N N N 3200 5 2 0.16 110884919 34663 43.66 3215 3215 3190 4150 2240 3195 3198.94 0.82 0 -2911 3235 3215 3200 3180 3165 3225 3190 884 955 1000 2360 5 1 88400000 2829 0.00 0.00 09 0.04 0.00 0.00 3748 20240826 -14.62 2620 20241112 22.14 3395 -5.74 20250307 2840 12.68 20250121 3785 -15.46 20240826 2620 22.14 20241112 0.00 Y 377190 1000 884 억 722091 N N 13 N 00 N
5 20250429 131227 57 100.00 KOSPI 리츠 N N N N N 3195 0 3 0.00 87427129 27327 34.42 3215 3215 3190 4150 2240 3195 3199.29 0.82 0 -1691 3235 3215 3200 3180 3165 3225 3190 884 955 1000 2360 5 1 88400000 2824 0.00 0.00 09 0.03 0.00 0.00 3748 20240826 -14.75 2620 20241112 21.95 3395 -5.89 20250307 2840 12.50 20250121 3785 -15.59 20240826 2620 21.95 20241112 0.00 Y 377190 1000 884 억 722091 N N 13 N 00 N
6 20250429 121231 57 100.00 KOSPI 리츠 N N N N N 3205 10 2 0.31 59573149 18617 23.45 3215 3215 3190 4150 2240 3195 3199.93 0.82 0 -3316 3235 3215 3200 3180 3165 3225 3190 884 955 1000 2360 5 1 88400000 2833 0.00 0.00 09 0.02 0.00 0.00 3748 20240826 -14.49 2620 20241112 22.33 3395 -5.60 20250307 2840 12.85 20250121 3785 -15.32 20240826 2620 22.33 20241112 0.00 Y 377190 1000 884 억 722091 N N 13 N 00 N
7 20250429 111229 57 100.00 KOSPI 리츠 N N N N N 3200 5 2 0.16 38425234 12005 15.12 3215 3215 3190 4150 2240 3195 3200.77 0.82 0 -1174 3235 3215 3200 3180 3165 3225 3190 884 955 1000 2360 5 1 88400000 2829 0.00 0.00 09 0.01 0.00 0.00 3748 20240826 -14.62 2620 20241112 22.14 3395 -5.74 20250307 2840 12.68 20250121 3785 -15.46 20240826 2620 22.14 20241112 0.00 Y 377190 1000 884 억 722091 N N 13 N 00 N
8 20250429 101232 57 100.00 KOSPI 리츠 N N N N N 3195 0 3 0.00 18612810 5812 7.32 3215 3215 3190 4150 2240 3195 3202.48 0.82 0 -929 3235 3215 3200 3180 3165 3225 3190 884 955 1000 2360 5 1 88400000 2824 0.00 0.00 09 0.01 0.00 0.00 3748 20240826 -14.75 2620 20241112 21.95 3395 -5.89 20250307 2840 12.50 20250121 3785 -15.59 20240826 2620 21.95 20241112 0.00 Y 377190 1000 884 억 722091 N N 13 N 00 N
9 20250429 091234 57 100.00 KOSPI 리츠 N N N N N 3205 10 2 0.31 577130 180 0.23 3215 3215 3200 4150 2240 3195 3206.28 0.82 0 -95 3235 3215 3200 3180 3165 3225 3190 884 955 1000 2360 5 1 88400000 2833 0.00 0.00 09 0.00 0.00 0.00 3748 20240826 -14.49 2620 20241112 22.33 3395 -5.60 20250307 2840 12.85 20250121 3785 -15.32 20240826 2620 22.33 20241112 0.00 Y 377190 1000 884 억 722091 N N 13 N 00 N
10 20250428 161221 57 100.00 KOSPI 리츠 N N N N N 3195 -20 5 -0.62 254471080 79397 323.78 3185 3220 3185 4175 2255 3215 3205.05 0.85 0 -38320 3261 3237 3206 3182 3151 3250 3195 884 960 1000 2370 5 1 88400000 2824 0.00 0.00 09 0.09 0.00 0.00 3748 20240826 -14.75 2620 20241112 21.95 3395 -5.89 20250307 2840 12.50 20250121 3785 -15.59 20240826 2620 21.95 20241112 0.00 Y 377190 1000 884 억 749655 N N 13 N 00 N
11 20250428 151226 57 100.00 KOSPI 리츠 N N N N N 3210 -5 5 -0.16 250096815 78032 318.21 3185 3220 3185 4175 2255 3215 3205.05 0.85 0 -38019 3261 3237 3206 3182 3151 3250 3195 884 960 1000 2370 5 1 88400000 2838 0.00 0.00 09 0.09 0.00 0.00 3748 20240826 -14.35 2620 20241112 22.52 3395 -5.45 20250307 2840 13.03 20250121 3785 -15.19 20240826 2620 22.52 20241112 0.00 Y 377190 1000 884 억 749655 N N 2214 N 00 N
12 20250428 141226 57 100.00 KOSPI 리츠 N N N N N 3205 -10 5 -0.31 185100520 57778 235.62 3185 3220 3185 4175 2255 3215 3203.65 0.85 0 -21120 3261 3237 3206 3182 3151 3250 3195 884 960 1000 2370 5 1 88400000 2833 0.00 0.00 09 0.07 0.00 0.00 3748 20240826 -14.49 2620 20241112 22.33 3395 -5.60 20250307 2840 12.85 20250121 3785 -15.32 20240826 2620 22.33 20241112 0.00 Y 377190 1000 884 억 749655 N N 2214 N 00 N