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
396690/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
20250429,161236,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2740,10,2,0.37,46450468,16980,71.02,2735,2745,2725,3545,1915,2730,2735.60,0.80,0,312,2766,2747,2726,2707,2686,2750,2710,396,815,1000,1960,5,1,39605940,1085,0.00,0.00,09,0.04,0.00,0.00,3350,20240520,-18.21,2475,20241112,10.71,2845,-3.69,20250307,2495,9.82,20250409,3350,-18.21,20240520,2475,10.71,20241112,0.00,Y,396690,1000,396 억,,315532,N,N,586,N,00,N
20250429,151243,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2740,10,2,0.37,43697028,15975,66.82,2735,2745,2725,3545,1915,2730,2735.34,0.80,0,498,2766,2747,2726,2707,2686,2750,2710,396,815,1000,1960,5,1,39605940,1085,0.00,0.00,09,0.04,0.00,0.00,3350,20240520,-18.21,2475,20241112,10.71,2845,-3.69,20250307,2495,9.82,20250409,3350,-18.21,20240520,2475,10.71,20241112,0.00,Y,396690,1000,396 억,,315532,N,N,769,N,00,N
20250429,141245,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2740,10,2,0.37,39061008,14280,59.73,2735,2745,2725,3545,1915,2730,2735.36,0.80,0,398,2766,2747,2726,2707,2686,2750,2710,396,815,1000,1960,5,1,39605940,1085,0.00,0.00,09,0.04,0.00,0.00,3350,20240520,-18.21,2475,20241112,10.71,2845,-3.69,20250307,2495,9.82,20250409,3350,-18.21,20240520,2475,10.71,20241112,0.00,Y,396690,1000,396 억,,315532,N,N,769,N,00,N
20250429,131241,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2735,5,2,0.18,38085578,13924,58.24,2735,2745,2725,3545,1915,2730,2735.25,0.80,0,398,2766,2747,2726,2707,2686,2750,2710,396,815,1000,1960,5,1,39605940,1083,0.00,0.00,09,0.04,0.00,0.00,3350,20240520,-18.36,2475,20241112,10.51,2845,-3.87,20250307,2495,9.62,20250409,3350,-18.36,20240520,2475,10.51,20241112,0.00,Y,396690,1000,396 억,,315532,N,N,769,N,00,N
20250429,121245,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2740,10,2,0.37,18184110,6651,27.82,2735,2745,2725,3545,1915,2730,2734.04,0.80,0,-296,2766,2747,2726,2707,2686,2750,2710,396,815,1000,1960,5,1,39605940,1085,0.00,0.00,09,0.02,0.00,0.00,3350,20240520,-18.21,2475,20241112,10.71,2845,-3.69,20250307,2495,9.82,20250409,3350,-18.21,20240520,2475,10.71,20241112,0.00,Y,396690,1000,396 억,,315532,N,N,769,N,00,N
20250429,111243,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2740,10,2,0.37,11242603,4109,17.19,2735,2745,2730,3545,1915,2730,2736.09,0.80,0,-482,2766,2747,2726,2707,2686,2750,2710,396,815,1000,1960,5,1,39605940,1085,0.00,0.00,09,0.01,0.00,0.00,3350,20240520,-18.21,2475,20241112,10.71,2845,-3.69,20250307,2495,9.82,20250409,3350,-18.21,20240520,2475,10.71,20241112,0.00,Y,396690,1000,396 억,,315532,N,N,769,N,00,N
20250429,101247,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2740,10,2,0.37,7095285,2593,10.85,2735,2745,2730,3545,1915,2730,2736.32,0.80,0,-482,2766,2747,2726,2707,2686,2750,2710,396,815,1000,1960,5,1,39605940,1085,0.00,0.00,09,0.01,0.00,0.00,3350,20240520,-18.21,2475,20241112,10.71,2845,-3.69,20250307,2495,9.82,20250409,3350,-18.21,20240520,2475,10.71,20241112,0.00,Y,396690,1000,396 억,,315532,N,N,769,N,00,N
20250429,091248,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2735,5,2,0.18,600680,220,0.92,2735,2735,2730,3545,1915,2730,2730.36,0.80,0,-183,2766,2747,2726,2707,2686,2750,2710,396,815,1000,1960,5,1,39605940,1083,0.00,0.00,09,0.00,0.00,0.00,3350,20240520,-18.36,2475,20241112,10.51,2845,-3.87,20250307,2495,9.62,20250409,3350,-18.36,20240520,2475,10.51,20241112,0.00,Y,396690,1000,396 억,,315532,N,N,769,N,00,N
20250428,161235,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2730,5,2,0.18,65230872,23909,140.70,2730,2745,2705,3540,1910,2725,2728.30,0.80,0,-7062,2755,2740,2715,2700,2675,2727,2687,396,815,1000,1960,5,1,39605940,1081,0.00,0.00,09,0.06,0.00,0.00,3350,20240520,-18.51,2475,20241112,10.30,2845,-4.04,20250307,2495,9.42,20250409,3350,-18.51,20240520,2475,10.30,20241112,0.00,Y,396690,1000,396 억,,317594,N,N,769,N,00,N
20250428,151240,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2735,10,2,0.37,62872052,23045,135.61,2730,2745,2705,3540,1910,2725,2728.23,0.80,0,-6724,2755,2740,2715,2700,2675,2727,2687,396,815,1000,1960,5,1,39605940,1083,0.00,0.00,09,0.06,0.00,0.00,3350,20240520,-18.36,2475,20241112,10.51,2845,-3.87,20250307,2495,9.62,20250409,3350,-18.36,20240520,2475,10.51,20241112,0.00,Y,396690,1000,396 억,,317594,N,N,559,N,00,N
20250428,141241,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2730,5,2,0.18,56317123,20645,121.49,2730,2745,2705,3540,1910,2725,2727.88,0.80,0,-5253,2755,2740,2715,2700,2675,2727,2687,396,815,1000,1960,5,1,39605940,1081,0.00,0.00,09,0.05,0.00,0.00,3350,20240520,-18.51,2475,20241112,10.30,2845,-4.04,20250307,2495,9.42,20250409,3350,-18.51,20240520,2475,10.30,20241112,0.00,Y,396690,1000,396 억,,317594,N,N,559,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 161236 57 100.00 KOSPI 리츠 N N N N N 2740 10 2 0.37 46450468 16980 71.02 2735 2745 2725 3545 1915 2730 2735.60 0.80 0 312 2766 2747 2726 2707 2686 2750 2710 396 815 1000 1960 5 1 39605940 1085 0.00 0.00 09 0.04 0.00 0.00 3350 20240520 -18.21 2475 20241112 10.71 2845 -3.69 20250307 2495 9.82 20250409 3350 -18.21 20240520 2475 10.71 20241112 0.00 Y 396690 1000 396 억 315532 N N 586 N 00 N
3 20250429 151243 57 100.00 KOSPI 리츠 N N N N N 2740 10 2 0.37 43697028 15975 66.82 2735 2745 2725 3545 1915 2730 2735.34 0.80 0 498 2766 2747 2726 2707 2686 2750 2710 396 815 1000 1960 5 1 39605940 1085 0.00 0.00 09 0.04 0.00 0.00 3350 20240520 -18.21 2475 20241112 10.71 2845 -3.69 20250307 2495 9.82 20250409 3350 -18.21 20240520 2475 10.71 20241112 0.00 Y 396690 1000 396 억 315532 N N 769 N 00 N
4 20250429 141245 57 100.00 KOSPI 리츠 N N N N N 2740 10 2 0.37 39061008 14280 59.73 2735 2745 2725 3545 1915 2730 2735.36 0.80 0 398 2766 2747 2726 2707 2686 2750 2710 396 815 1000 1960 5 1 39605940 1085 0.00 0.00 09 0.04 0.00 0.00 3350 20240520 -18.21 2475 20241112 10.71 2845 -3.69 20250307 2495 9.82 20250409 3350 -18.21 20240520 2475 10.71 20241112 0.00 Y 396690 1000 396 억 315532 N N 769 N 00 N
5 20250429 131241 57 100.00 KOSPI 리츠 N N N N N 2735 5 2 0.18 38085578 13924 58.24 2735 2745 2725 3545 1915 2730 2735.25 0.80 0 398 2766 2747 2726 2707 2686 2750 2710 396 815 1000 1960 5 1 39605940 1083 0.00 0.00 09 0.04 0.00 0.00 3350 20240520 -18.36 2475 20241112 10.51 2845 -3.87 20250307 2495 9.62 20250409 3350 -18.36 20240520 2475 10.51 20241112 0.00 Y 396690 1000 396 억 315532 N N 769 N 00 N
6 20250429 121245 57 100.00 KOSPI 리츠 N N N N N 2740 10 2 0.37 18184110 6651 27.82 2735 2745 2725 3545 1915 2730 2734.04 0.80 0 -296 2766 2747 2726 2707 2686 2750 2710 396 815 1000 1960 5 1 39605940 1085 0.00 0.00 09 0.02 0.00 0.00 3350 20240520 -18.21 2475 20241112 10.71 2845 -3.69 20250307 2495 9.82 20250409 3350 -18.21 20240520 2475 10.71 20241112 0.00 Y 396690 1000 396 억 315532 N N 769 N 00 N
7 20250429 111243 57 100.00 KOSPI 리츠 N N N N N 2740 10 2 0.37 11242603 4109 17.19 2735 2745 2730 3545 1915 2730 2736.09 0.80 0 -482 2766 2747 2726 2707 2686 2750 2710 396 815 1000 1960 5 1 39605940 1085 0.00 0.00 09 0.01 0.00 0.00 3350 20240520 -18.21 2475 20241112 10.71 2845 -3.69 20250307 2495 9.82 20250409 3350 -18.21 20240520 2475 10.71 20241112 0.00 Y 396690 1000 396 억 315532 N N 769 N 00 N
8 20250429 101247 57 100.00 KOSPI 리츠 N N N N N 2740 10 2 0.37 7095285 2593 10.85 2735 2745 2730 3545 1915 2730 2736.32 0.80 0 -482 2766 2747 2726 2707 2686 2750 2710 396 815 1000 1960 5 1 39605940 1085 0.00 0.00 09 0.01 0.00 0.00 3350 20240520 -18.21 2475 20241112 10.71 2845 -3.69 20250307 2495 9.82 20250409 3350 -18.21 20240520 2475 10.71 20241112 0.00 Y 396690 1000 396 억 315532 N N 769 N 00 N
9 20250429 091248 57 100.00 KOSPI 리츠 N N N N N 2735 5 2 0.18 600680 220 0.92 2735 2735 2730 3545 1915 2730 2730.36 0.80 0 -183 2766 2747 2726 2707 2686 2750 2710 396 815 1000 1960 5 1 39605940 1083 0.00 0.00 09 0.00 0.00 0.00 3350 20240520 -18.36 2475 20241112 10.51 2845 -3.87 20250307 2495 9.62 20250409 3350 -18.36 20240520 2475 10.51 20241112 0.00 Y 396690 1000 396 억 315532 N N 769 N 00 N
10 20250428 161235 57 100.00 KOSPI 리츠 N N N N N 2730 5 2 0.18 65230872 23909 140.70 2730 2745 2705 3540 1910 2725 2728.30 0.80 0 -7062 2755 2740 2715 2700 2675 2727 2687 396 815 1000 1960 5 1 39605940 1081 0.00 0.00 09 0.06 0.00 0.00 3350 20240520 -18.51 2475 20241112 10.30 2845 -4.04 20250307 2495 9.42 20250409 3350 -18.51 20240520 2475 10.30 20241112 0.00 Y 396690 1000 396 억 317594 N N 769 N 00 N
11 20250428 151240 57 100.00 KOSPI 리츠 N N N N N 2735 10 2 0.37 62872052 23045 135.61 2730 2745 2705 3540 1910 2725 2728.23 0.80 0 -6724 2755 2740 2715 2700 2675 2727 2687 396 815 1000 1960 5 1 39605940 1083 0.00 0.00 09 0.06 0.00 0.00 3350 20240520 -18.36 2475 20241112 10.51 2845 -3.87 20250307 2495 9.62 20250409 3350 -18.36 20240520 2475 10.51 20241112 0.00 Y 396690 1000 396 억 317594 N N 559 N 00 N
12 20250428 141241 57 100.00 KOSPI 리츠 N N N N N 2730 5 2 0.18 56317123 20645 121.49 2730 2745 2705 3540 1910 2725 2727.88 0.80 0 -5253 2755 2740 2715 2700 2675 2727 2687 396 815 1000 1960 5 1 39605940 1081 0.00 0.00 09 0.05 0.00 0.00 3350 20240520 -18.51 2475 20241112 10.30 2845 -4.04 20250307 2495 9.42 20250409 3350 -18.51 20240520 2475 10.30 20241112 0.00 Y 396690 1000 396 억 317594 N N 559 N 00 N