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
432320/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
20250429,161253,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3960,10,2,0.25,184686944,46735,80.99,3950,3970,3925,5130,2765,3950,3951.79,0.28,0,14434,4003,3976,3923,3896,3843,3990,3910,507,1180,500,2920,5,1,101414285,4016,0.00,0.00,07,0.05,0.00,0.00,4580,20240719,-13.54,3085,20250213,28.36,4005,-1.12,20250106,3085,28.36,20250213,4580,-13.54,20240719,3085,28.36,20250213,0.00,Y,432320,500,507 억,,281755,N,N,11,N,00,N
20250429,151300,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3950,0,3,0.00,147420409,37324,64.68,3950,3970,3925,5130,2765,3950,3949.75,0.28,0,5608,4003,3976,3923,3896,3843,3990,3910,507,1180,500,2920,5,1,101414285,4006,0.00,0.00,07,0.04,0.00,0.00,4580,20240719,-13.76,3085,20250213,28.04,4005,-1.37,20250106,3085,28.04,20250213,4580,-13.76,20240719,3085,28.04,20250213,0.00,Y,432320,500,507 억,,281755,N,N,0,N,00,N
20250429,141303,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3945,-5,5,-0.13,93116167,23583,40.87,3950,3970,3925,5130,2765,3950,3948.44,0.28,0,-478,4003,3976,3923,3896,3843,3990,3910,507,1180,500,2920,5,1,101414285,4001,0.00,0.00,07,0.02,0.00,0.00,4580,20240719,-13.86,3085,20250213,27.88,4005,-1.50,20250106,3085,27.88,20250213,4580,-13.86,20240719,3085,27.88,20250213,0.00,Y,432320,500,507 억,,281755,N,N,0,N,00,N
20250429,131258,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3940,-10,5,-0.25,85490387,21650,37.52,3950,3970,3925,5130,2765,3950,3948.75,0.28,0,-478,4003,3976,3923,3896,3843,3990,3910,507,1180,500,2920,5,1,101414285,3996,0.00,0.00,07,0.02,0.00,0.00,4580,20240719,-13.97,3085,20250213,27.71,4005,-1.62,20250106,3085,27.71,20250213,4580,-13.97,20240719,3085,27.71,20250213,0.00,Y,432320,500,507 억,,281755,N,N,0,N,00,N
20250429,121303,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3955,5,2,0.13,61283647,15524,26.90,3950,3970,3925,5130,2765,3950,3947.67,0.28,0,-535,4003,3976,3923,3896,3843,3990,3910,507,1180,500,2920,5,1,101414285,4011,0.00,0.00,07,0.02,0.00,0.00,4580,20240719,-13.65,3085,20250213,28.20,4005,-1.25,20250106,3085,28.20,20250213,4580,-13.65,20240719,3085,28.20,20250213,0.00,Y,432320,500,507 억,,281755,N,N,0,N,00,N
20250429,111301,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3950,0,3,0.00,47875680,12132,21.02,3950,3970,3925,5130,2765,3950,3946.23,0.28,0,-426,4003,3976,3923,3896,3843,3990,3910,507,1180,500,2920,5,1,101414285,4006,0.00,0.00,07,0.01,0.00,0.00,4580,20240719,-13.76,3085,20250213,28.04,4005,-1.37,20250106,3085,28.04,20250213,4580,-13.76,20240719,3085,28.04,20250213,0.00,Y,432320,500,507 억,,281755,N,N,0,N,00,N
20250429,101304,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3945,-5,5,-0.13,33954090,8607,14.92,3950,3970,3925,5130,2765,3950,3944.94,0.28,0,-292,4003,3976,3923,3896,3843,3990,3910,507,1180,500,2920,5,1,101414285,4001,0.00,0.00,07,0.01,0.00,0.00,4580,20240719,-13.86,3085,20250213,27.88,4005,-1.50,20250106,3085,27.88,20250213,4580,-13.86,20240719,3085,27.88,20250213,0.00,Y,432320,500,507 억,,281755,N,N,0,N,00,N
20250429,091306,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3950,0,3,0.00,4154535,1057,1.83,3950,3950,3925,5130,2765,3950,3930.50,0.28,0,779,4003,3976,3923,3896,3843,3990,3910,507,1180,500,2920,5,1,101414285,4006,0.00,0.00,07,0.00,0.00,0.00,4580,20240719,-13.76,3085,20250213,28.04,4005,-1.37,20250106,3085,28.04,20250213,4580,-13.76,20240719,3085,28.04,20250213,0.00,Y,432320,500,507 억,,281755,N,N,0,N,00,N
20250428,161252,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3950,40,2,1.02,226290723,57700,148.64,3900,3950,3870,5080,2740,3910,3921.85,0.28,0,-2233,3970,3940,3900,3870,3830,3920,3850,507,1170,500,2890,5,1,101414285,4006,0.00,0.00,07,0.06,0.00,0.00,4580,20240719,-13.76,3085,20250213,28.04,4005,-1.37,20250106,3085,28.04,20250213,4580,-13.76,20240719,3085,28.04,20250213,0.00,Y,432320,500,507 억,,283992,N,N,2362,N,00,N
20250428,151257,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3945,35,2,0.90,212540288,54217,139.67,3900,3945,3870,5080,2740,3910,3920.18,0.28,0,-1838,3970,3940,3900,3870,3830,3920,3850,507,1170,500,2890,5,1,101414285,4001,0.00,0.00,07,0.05,0.00,0.00,4580,20240719,-13.86,3085,20250213,27.88,4005,-1.50,20250106,3085,27.88,20250213,4580,-13.86,20240719,3085,27.88,20250213,0.00,Y,432320,500,507 억,,283992,N,N,2362,N,00,N
20250428,141258,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3900,-10,5,-0.26,158434965,40429,104.15,3900,3930,3870,5080,2740,3910,3918.84,0.28,0,-2179,3970,3940,3900,3870,3830,3920,3850,507,1170,500,2890,5,1,101414285,3955,0.00,0.00,07,0.04,0.00,0.00,4580,20240719,-14.85,3085,20250213,26.42,4005,-2.62,20250106,3085,26.42,20250213,4580,-14.85,20240719,3085,26.42,20250213,0.00,Y,432320,500,507 억,,283992,N,N,2362,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 161253 55 60.00 KOSPI 리츠 N N N Y 60 N 3960 10 2 0.25 184686944 46735 80.99 3950 3970 3925 5130 2765 3950 3951.79 0.28 0 14434 4003 3976 3923 3896 3843 3990 3910 507 1180 500 2920 5 1 101414285 4016 0.00 0.00 07 0.05 0.00 0.00 4580 20240719 -13.54 3085 20250213 28.36 4005 -1.12 20250106 3085 28.36 20250213 4580 -13.54 20240719 3085 28.36 20250213 0.00 Y 432320 500 507 억 281755 N N 11 N 00 N
3 20250429 151300 55 60.00 KOSPI 리츠 N N N Y 60 N 3950 0 3 0.00 147420409 37324 64.68 3950 3970 3925 5130 2765 3950 3949.75 0.28 0 5608 4003 3976 3923 3896 3843 3990 3910 507 1180 500 2920 5 1 101414285 4006 0.00 0.00 07 0.04 0.00 0.00 4580 20240719 -13.76 3085 20250213 28.04 4005 -1.37 20250106 3085 28.04 20250213 4580 -13.76 20240719 3085 28.04 20250213 0.00 Y 432320 500 507 억 281755 N N 0 N 00 N
4 20250429 141303 55 60.00 KOSPI 리츠 N N N Y 60 N 3945 -5 5 -0.13 93116167 23583 40.87 3950 3970 3925 5130 2765 3950 3948.44 0.28 0 -478 4003 3976 3923 3896 3843 3990 3910 507 1180 500 2920 5 1 101414285 4001 0.00 0.00 07 0.02 0.00 0.00 4580 20240719 -13.86 3085 20250213 27.88 4005 -1.50 20250106 3085 27.88 20250213 4580 -13.86 20240719 3085 27.88 20250213 0.00 Y 432320 500 507 억 281755 N N 0 N 00 N
5 20250429 131258 55 60.00 KOSPI 리츠 N N N Y 60 N 3940 -10 5 -0.25 85490387 21650 37.52 3950 3970 3925 5130 2765 3950 3948.75 0.28 0 -478 4003 3976 3923 3896 3843 3990 3910 507 1180 500 2920 5 1 101414285 3996 0.00 0.00 07 0.02 0.00 0.00 4580 20240719 -13.97 3085 20250213 27.71 4005 -1.62 20250106 3085 27.71 20250213 4580 -13.97 20240719 3085 27.71 20250213 0.00 Y 432320 500 507 억 281755 N N 0 N 00 N
6 20250429 121303 55 60.00 KOSPI 리츠 N N N Y 60 N 3955 5 2 0.13 61283647 15524 26.90 3950 3970 3925 5130 2765 3950 3947.67 0.28 0 -535 4003 3976 3923 3896 3843 3990 3910 507 1180 500 2920 5 1 101414285 4011 0.00 0.00 07 0.02 0.00 0.00 4580 20240719 -13.65 3085 20250213 28.20 4005 -1.25 20250106 3085 28.20 20250213 4580 -13.65 20240719 3085 28.20 20250213 0.00 Y 432320 500 507 억 281755 N N 0 N 00 N
7 20250429 111301 55 60.00 KOSPI 리츠 N N N Y 60 N 3950 0 3 0.00 47875680 12132 21.02 3950 3970 3925 5130 2765 3950 3946.23 0.28 0 -426 4003 3976 3923 3896 3843 3990 3910 507 1180 500 2920 5 1 101414285 4006 0.00 0.00 07 0.01 0.00 0.00 4580 20240719 -13.76 3085 20250213 28.04 4005 -1.37 20250106 3085 28.04 20250213 4580 -13.76 20240719 3085 28.04 20250213 0.00 Y 432320 500 507 억 281755 N N 0 N 00 N
8 20250429 101304 55 60.00 KOSPI 리츠 N N N Y 60 N 3945 -5 5 -0.13 33954090 8607 14.92 3950 3970 3925 5130 2765 3950 3944.94 0.28 0 -292 4003 3976 3923 3896 3843 3990 3910 507 1180 500 2920 5 1 101414285 4001 0.00 0.00 07 0.01 0.00 0.00 4580 20240719 -13.86 3085 20250213 27.88 4005 -1.50 20250106 3085 27.88 20250213 4580 -13.86 20240719 3085 27.88 20250213 0.00 Y 432320 500 507 억 281755 N N 0 N 00 N
9 20250429 091306 55 60.00 KOSPI 리츠 N N N Y 60 N 3950 0 3 0.00 4154535 1057 1.83 3950 3950 3925 5130 2765 3950 3930.50 0.28 0 779 4003 3976 3923 3896 3843 3990 3910 507 1180 500 2920 5 1 101414285 4006 0.00 0.00 07 0.00 0.00 0.00 4580 20240719 -13.76 3085 20250213 28.04 4005 -1.37 20250106 3085 28.04 20250213 4580 -13.76 20240719 3085 28.04 20250213 0.00 Y 432320 500 507 억 281755 N N 0 N 00 N
10 20250428 161252 55 60.00 KOSPI 리츠 N N N Y 60 N 3950 40 2 1.02 226290723 57700 148.64 3900 3950 3870 5080 2740 3910 3921.85 0.28 0 -2233 3970 3940 3900 3870 3830 3920 3850 507 1170 500 2890 5 1 101414285 4006 0.00 0.00 07 0.06 0.00 0.00 4580 20240719 -13.76 3085 20250213 28.04 4005 -1.37 20250106 3085 28.04 20250213 4580 -13.76 20240719 3085 28.04 20250213 0.00 Y 432320 500 507 억 283992 N N 2362 N 00 N
11 20250428 151257 55 60.00 KOSPI 리츠 N N N Y 60 N 3945 35 2 0.90 212540288 54217 139.67 3900 3945 3870 5080 2740 3910 3920.18 0.28 0 -1838 3970 3940 3900 3870 3830 3920 3850 507 1170 500 2890 5 1 101414285 4001 0.00 0.00 07 0.05 0.00 0.00 4580 20240719 -13.86 3085 20250213 27.88 4005 -1.50 20250106 3085 27.88 20250213 4580 -13.86 20240719 3085 27.88 20250213 0.00 Y 432320 500 507 억 283992 N N 2362 N 00 N
12 20250428 141258 55 60.00 KOSPI 리츠 N N N Y 60 N 3900 -10 5 -0.26 158434965 40429 104.15 3900 3930 3870 5080 2740 3910 3918.84 0.28 0 -2179 3970 3940 3900 3870 3830 3920 3850 507 1170 500 2890 5 1 101414285 3955 0.00 0.00 07 0.04 0.00 0.00 4580 20240719 -14.85 3085 20250213 26.42 4005 -2.62 20250106 3085 26.42 20250213 4580 -14.85 20240719 3085 26.42 20250213 0.00 Y 432320 500 507 억 283992 N N 2362 N 00 N