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
395400/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
20250429,161235,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4925,35,2,0.72,1025230183,209343,93.78,4890,4925,4870,6350,3425,4890,4897.37,7.90,0,6903,4976,4932,4886,4842,4796,4955,4865,1381,1460,500,3810,5,1,276188774,13602,0.00,0.00,12,0.08,0.00,0.00,5560,20240910,-11.42,3990,20240418,23.43,5250,-6.19,20250306,4430,11.17,20250102,5560,-11.42,20240910,4070,21.01,20240429,0.00,Y,395400,500,1380 억,,21823440,N,N,32238,N,00,N
20250429,151241,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4890,0,3,0.00,862591273,176281,78.97,4890,4910,4870,6350,3425,4890,4893.27,7.90,0,-6919,4976,4932,4886,4842,4796,4955,4865,1381,1460,500,3810,5,1,276188774,13506,0.00,0.00,12,0.06,0.00,0.00,5560,20240910,-12.05,3990,20240418,22.56,5250,-6.86,20250306,4430,10.38,20250102,5560,-12.05,20240910,4070,20.15,20240429,0.00,Y,395400,500,1380 억,,21823440,N,N,24629,N,00,N
20250429,141244,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4890,0,3,0.00,617070585,126086,56.48,4890,4910,4870,6350,3425,4890,4894.05,7.90,0,-9098,4976,4932,4886,4842,4796,4955,4865,1381,1460,500,3810,5,1,276188774,13506,0.00,0.00,12,0.05,0.00,0.00,5560,20240910,-12.05,3990,20240418,22.56,5250,-6.86,20250306,4430,10.38,20250102,5560,-12.05,20240910,4070,20.15,20240429,0.00,Y,395400,500,1380 억,,21823440,N,N,24629,N,00,N
20250429,131240,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4890,0,3,0.00,399654882,81656,36.58,4890,4910,4870,6350,3425,4890,4894.37,7.90,0,-17934,4976,4932,4886,4842,4796,4955,4865,1381,1460,500,3810,5,1,276188774,13506,0.00,0.00,12,0.03,0.00,0.00,5560,20240910,-12.05,3990,20240418,22.56,5250,-6.86,20250306,4430,10.38,20250102,5560,-12.05,20240910,4070,20.15,20240429,0.00,Y,395400,500,1380 억,,21823440,N,N,24629,N,00,N
20250429,121244,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4895,5,2,0.10,274907011,56154,25.16,4890,4910,4870,6350,3425,4890,4895.59,7.90,0,-15036,4976,4932,4886,4842,4796,4955,4865,1381,1460,500,3810,5,1,276188774,13519,0.00,0.00,12,0.02,0.00,0.00,5560,20240910,-11.96,3990,20240418,22.68,5250,-6.76,20250306,4430,10.50,20250102,5560,-11.96,20240910,4070,20.27,20240429,0.00,Y,395400,500,1380 억,,21823440,N,N,24629,N,00,N
20250429,111242,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4895,5,2,0.10,207007862,42287,18.94,4890,4910,4870,6350,3425,4890,4895.31,7.90,0,-12854,4976,4932,4886,4842,4796,4955,4865,1381,1460,500,3810,5,1,276188774,13519,0.00,0.00,12,0.02,0.00,0.00,5560,20240910,-11.96,3990,20240418,22.68,5250,-6.76,20250306,4430,10.50,20250102,5560,-11.96,20240910,4070,20.27,20240429,0.00,Y,395400,500,1380 억,,21823440,N,N,24629,N,00,N
20250429,101246,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4895,5,2,0.10,109910212,22470,10.07,4890,4910,4870,6350,3425,4890,4891.42,7.90,0,-5033,4976,4932,4886,4842,4796,4955,4865,1381,1460,500,3810,5,1,276188774,13519,0.00,0.00,12,0.01,0.00,0.00,5560,20240910,-11.96,3990,20240418,22.68,5250,-6.76,20250306,4430,10.50,20250102,5560,-11.96,20240910,4070,20.27,20240429,0.00,Y,395400,500,1380 억,,21823440,N,N,24629,N,00,N
20250429,091247,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4895,5,2,0.10,30260850,6196,2.78,4890,4895,4870,6350,3425,4890,4883.93,7.90,0,-288,4976,4932,4886,4842,4796,4955,4865,1381,1460,500,3810,5,1,276188774,13519,0.00,0.00,12,0.00,0.00,0.00,5560,20240910,-11.96,3990,20240418,22.68,5250,-6.76,20250306,4430,10.50,20250102,5560,-11.96,20240910,4070,20.27,20240429,0.00,Y,395400,500,1380 억,,21823440,N,N,24629,N,00,N
20250428,161234,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4890,45,2,0.93,1090296403,223230,126.37,4865,4930,4840,6290,3395,4845,4884.18,7.89,0,38668,4918,4881,4863,4826,4808,4872,4817,1381,1445,500,3770,5,1,276188774,13506,0.00,0.00,12,0.08,0.00,0.00,5560,20240910,-12.05,3985,20240417,22.71,5250,-6.86,20250306,4430,10.38,20250102,5560,-12.05,20240910,4070,20.15,20240429,0.00,Y,395400,500,1380 억,,21778812,N,N,24629,N,00,N
20250428,151239,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4860,15,2,0.31,866199466,177251,100.34,4865,4930,4840,6290,3395,4845,4886.85,7.89,0,41498,4918,4881,4863,4826,4808,4872,4817,1381,1445,500,3770,5,1,276188774,13423,0.00,0.00,12,0.06,0.00,0.00,5560,20240910,-12.59,3985,20240417,21.96,5250,-7.43,20250306,4430,9.71,20250102,5560,-12.59,20240910,4070,19.41,20240429,0.00,Y,395400,500,1380 억,,21778812,N,N,18635,N,00,N
20250428,141240,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4865,20,2,0.41,773548086,158190,89.55,4865,4930,4840,6290,3395,4845,4889.99,7.89,0,40175,4918,4881,4863,4826,4808,4872,4817,1381,1445,500,3770,5,1,276188774,13437,0.00,0.00,12,0.06,0.00,0.00,5560,20240910,-12.50,3985,20240417,22.08,5250,-7.33,20250306,4430,9.82,20250102,5560,-12.50,20240910,4070,19.53,20240429,0.00,Y,395400,500,1380 억,,21778812,N,N,18635,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 161235 55 60.00 KOSPI 리츠 N N N Y 60 N 4925 35 2 0.72 1025230183 209343 93.78 4890 4925 4870 6350 3425 4890 4897.37 7.90 0 6903 4976 4932 4886 4842 4796 4955 4865 1381 1460 500 3810 5 1 276188774 13602 0.00 0.00 12 0.08 0.00 0.00 5560 20240910 -11.42 3990 20240418 23.43 5250 -6.19 20250306 4430 11.17 20250102 5560 -11.42 20240910 4070 21.01 20240429 0.00 Y 395400 500 1380 억 21823440 N N 32238 N 00 N
3 20250429 151241 55 60.00 KOSPI 리츠 N N N Y 60 N 4890 0 3 0.00 862591273 176281 78.97 4890 4910 4870 6350 3425 4890 4893.27 7.90 0 -6919 4976 4932 4886 4842 4796 4955 4865 1381 1460 500 3810 5 1 276188774 13506 0.00 0.00 12 0.06 0.00 0.00 5560 20240910 -12.05 3990 20240418 22.56 5250 -6.86 20250306 4430 10.38 20250102 5560 -12.05 20240910 4070 20.15 20240429 0.00 Y 395400 500 1380 억 21823440 N N 24629 N 00 N
4 20250429 141244 55 60.00 KOSPI 리츠 N N N Y 60 N 4890 0 3 0.00 617070585 126086 56.48 4890 4910 4870 6350 3425 4890 4894.05 7.90 0 -9098 4976 4932 4886 4842 4796 4955 4865 1381 1460 500 3810 5 1 276188774 13506 0.00 0.00 12 0.05 0.00 0.00 5560 20240910 -12.05 3990 20240418 22.56 5250 -6.86 20250306 4430 10.38 20250102 5560 -12.05 20240910 4070 20.15 20240429 0.00 Y 395400 500 1380 억 21823440 N N 24629 N 00 N
5 20250429 131240 55 60.00 KOSPI 리츠 N N N Y 60 N 4890 0 3 0.00 399654882 81656 36.58 4890 4910 4870 6350 3425 4890 4894.37 7.90 0 -17934 4976 4932 4886 4842 4796 4955 4865 1381 1460 500 3810 5 1 276188774 13506 0.00 0.00 12 0.03 0.00 0.00 5560 20240910 -12.05 3990 20240418 22.56 5250 -6.86 20250306 4430 10.38 20250102 5560 -12.05 20240910 4070 20.15 20240429 0.00 Y 395400 500 1380 억 21823440 N N 24629 N 00 N
6 20250429 121244 55 60.00 KOSPI 리츠 N N N Y 60 N 4895 5 2 0.10 274907011 56154 25.16 4890 4910 4870 6350 3425 4890 4895.59 7.90 0 -15036 4976 4932 4886 4842 4796 4955 4865 1381 1460 500 3810 5 1 276188774 13519 0.00 0.00 12 0.02 0.00 0.00 5560 20240910 -11.96 3990 20240418 22.68 5250 -6.76 20250306 4430 10.50 20250102 5560 -11.96 20240910 4070 20.27 20240429 0.00 Y 395400 500 1380 억 21823440 N N 24629 N 00 N
7 20250429 111242 55 60.00 KOSPI 리츠 N N N Y 60 N 4895 5 2 0.10 207007862 42287 18.94 4890 4910 4870 6350 3425 4890 4895.31 7.90 0 -12854 4976 4932 4886 4842 4796 4955 4865 1381 1460 500 3810 5 1 276188774 13519 0.00 0.00 12 0.02 0.00 0.00 5560 20240910 -11.96 3990 20240418 22.68 5250 -6.76 20250306 4430 10.50 20250102 5560 -11.96 20240910 4070 20.27 20240429 0.00 Y 395400 500 1380 억 21823440 N N 24629 N 00 N
8 20250429 101246 55 60.00 KOSPI 리츠 N N N Y 60 N 4895 5 2 0.10 109910212 22470 10.07 4890 4910 4870 6350 3425 4890 4891.42 7.90 0 -5033 4976 4932 4886 4842 4796 4955 4865 1381 1460 500 3810 5 1 276188774 13519 0.00 0.00 12 0.01 0.00 0.00 5560 20240910 -11.96 3990 20240418 22.68 5250 -6.76 20250306 4430 10.50 20250102 5560 -11.96 20240910 4070 20.27 20240429 0.00 Y 395400 500 1380 억 21823440 N N 24629 N 00 N
9 20250429 091247 55 60.00 KOSPI 리츠 N N N Y 60 N 4895 5 2 0.10 30260850 6196 2.78 4890 4895 4870 6350 3425 4890 4883.93 7.90 0 -288 4976 4932 4886 4842 4796 4955 4865 1381 1460 500 3810 5 1 276188774 13519 0.00 0.00 12 0.00 0.00 0.00 5560 20240910 -11.96 3990 20240418 22.68 5250 -6.76 20250306 4430 10.50 20250102 5560 -11.96 20240910 4070 20.27 20240429 0.00 Y 395400 500 1380 억 21823440 N N 24629 N 00 N
10 20250428 161234 55 60.00 KOSPI 리츠 N N N Y 60 N 4890 45 2 0.93 1090296403 223230 126.37 4865 4930 4840 6290 3395 4845 4884.18 7.89 0 38668 4918 4881 4863 4826 4808 4872 4817 1381 1445 500 3770 5 1 276188774 13506 0.00 0.00 12 0.08 0.00 0.00 5560 20240910 -12.05 3985 20240417 22.71 5250 -6.86 20250306 4430 10.38 20250102 5560 -12.05 20240910 4070 20.15 20240429 0.00 Y 395400 500 1380 억 21778812 N N 24629 N 00 N
11 20250428 151239 55 60.00 KOSPI 리츠 N N N Y 60 N 4860 15 2 0.31 866199466 177251 100.34 4865 4930 4840 6290 3395 4845 4886.85 7.89 0 41498 4918 4881 4863 4826 4808 4872 4817 1381 1445 500 3770 5 1 276188774 13423 0.00 0.00 12 0.06 0.00 0.00 5560 20240910 -12.59 3985 20240417 21.96 5250 -7.43 20250306 4430 9.71 20250102 5560 -12.59 20240910 4070 19.41 20240429 0.00 Y 395400 500 1380 억 21778812 N N 18635 N 00 N
12 20250428 141240 55 60.00 KOSPI 리츠 N N N Y 60 N 4865 20 2 0.41 773548086 158190 89.55 4865 4930 4840 6290 3395 4845 4889.99 7.89 0 40175 4918 4881 4863 4826 4808 4872 4817 1381 1445 500 3770 5 1 276188774 13437 0.00 0.00 12 0.06 0.00 0.00 5560 20240910 -12.50 3985 20240417 22.08 5250 -7.33 20250306 4430 9.82 20250102 5560 -12.50 20240910 4070 19.53 20240429 0.00 Y 395400 500 1380 억 21778812 N N 18635 N 00 N