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
204210/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
20250429,160933,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,4225,20240419,-51.83,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,4125,-50.67,20240520,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N
20250429,150937,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,4225,20240419,-51.83,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,4125,-50.67,20240520,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N
20250429,140939,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,4225,20240419,-51.83,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,4125,-50.67,20240520,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N
20250429,130937,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,4225,20240419,-51.83,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,4125,-50.67,20240520,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N
20250429,120940,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,4225,20240419,-51.83,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,4125,-50.67,20240520,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N
20250429,110939,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,4225,20240419,-51.83,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,4125,-50.67,20240520,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N
20250429,100940,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,4225,20240419,-51.83,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,4125,-50.67,20240520,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N
20250429,090942,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,4225,20240419,-51.83,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,4125,-50.67,20240520,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N
20250428,160932,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,4225,20240419,-51.83,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,4125,-50.67,20240520,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N
20250428,150936,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,4225,20240419,-51.83,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,4125,-50.67,20240520,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N
20250428,140937,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,4225,20240419,-51.83,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,4125,-50.67,20240520,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,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 160933 58 100.00 KOSPI 리츠 N N N N N 2035 0 3 0.00 0 0 0.00 0 0 0 2645 1425 2035 0.00 1.03 0 0 2035 2035 2035 2035 2035 2035 2035 391 610 5000 0 5 1 7826815 159 0.00 0.00 12 0.00 0.00 0.00 4225 20240419 -51.83 1965 20250210 3.56 2730 -25.46 20250113 1965 3.56 20250210 4125 -50.67 20240520 1965 3.56 20250210 0.00 Y 204210 5000 391 억 80239 N N 0 N 00 N
3 20250429 150937 58 100.00 KOSPI 리츠 N N N N N 2035 0 3 0.00 0 0 0.00 0 0 0 2645 1425 2035 0.00 1.03 0 0 2035 2035 2035 2035 2035 2035 2035 391 610 5000 0 5 1 7826815 159 0.00 0.00 12 0.00 0.00 0.00 4225 20240419 -51.83 1965 20250210 3.56 2730 -25.46 20250113 1965 3.56 20250210 4125 -50.67 20240520 1965 3.56 20250210 0.00 Y 204210 5000 391 억 80239 N N 0 N 00 N
4 20250429 140939 58 100.00 KOSPI 리츠 N N N N N 2035 0 3 0.00 0 0 0.00 0 0 0 2645 1425 2035 0.00 1.03 0 0 2035 2035 2035 2035 2035 2035 2035 391 610 5000 0 5 1 7826815 159 0.00 0.00 12 0.00 0.00 0.00 4225 20240419 -51.83 1965 20250210 3.56 2730 -25.46 20250113 1965 3.56 20250210 4125 -50.67 20240520 1965 3.56 20250210 0.00 Y 204210 5000 391 억 80239 N N 0 N 00 N
5 20250429 130937 58 100.00 KOSPI 리츠 N N N N N 2035 0 3 0.00 0 0 0.00 0 0 0 2645 1425 2035 0.00 1.03 0 0 2035 2035 2035 2035 2035 2035 2035 391 610 5000 0 5 1 7826815 159 0.00 0.00 12 0.00 0.00 0.00 4225 20240419 -51.83 1965 20250210 3.56 2730 -25.46 20250113 1965 3.56 20250210 4125 -50.67 20240520 1965 3.56 20250210 0.00 Y 204210 5000 391 억 80239 N N 0 N 00 N
6 20250429 120940 58 100.00 KOSPI 리츠 N N N N N 2035 0 3 0.00 0 0 0.00 0 0 0 2645 1425 2035 0.00 1.03 0 0 2035 2035 2035 2035 2035 2035 2035 391 610 5000 0 5 1 7826815 159 0.00 0.00 12 0.00 0.00 0.00 4225 20240419 -51.83 1965 20250210 3.56 2730 -25.46 20250113 1965 3.56 20250210 4125 -50.67 20240520 1965 3.56 20250210 0.00 Y 204210 5000 391 억 80239 N N 0 N 00 N
7 20250429 110939 58 100.00 KOSPI 리츠 N N N N N 2035 0 3 0.00 0 0 0.00 0 0 0 2645 1425 2035 0.00 1.03 0 0 2035 2035 2035 2035 2035 2035 2035 391 610 5000 0 5 1 7826815 159 0.00 0.00 12 0.00 0.00 0.00 4225 20240419 -51.83 1965 20250210 3.56 2730 -25.46 20250113 1965 3.56 20250210 4125 -50.67 20240520 1965 3.56 20250210 0.00 Y 204210 5000 391 억 80239 N N 0 N 00 N
8 20250429 100940 58 100.00 KOSPI 리츠 N N N N N 2035 0 3 0.00 0 0 0.00 0 0 0 2645 1425 2035 0.00 1.03 0 0 2035 2035 2035 2035 2035 2035 2035 391 610 5000 0 5 1 7826815 159 0.00 0.00 12 0.00 0.00 0.00 4225 20240419 -51.83 1965 20250210 3.56 2730 -25.46 20250113 1965 3.56 20250210 4125 -50.67 20240520 1965 3.56 20250210 0.00 Y 204210 5000 391 억 80239 N N 0 N 00 N
9 20250429 090942 58 100.00 KOSPI 리츠 N N N N N 2035 0 3 0.00 0 0 0.00 0 0 0 2645 1425 2035 0.00 1.03 0 0 2035 2035 2035 2035 2035 2035 2035 391 610 5000 0 5 1 7826815 159 0.00 0.00 12 0.00 0.00 0.00 4225 20240419 -51.83 1965 20250210 3.56 2730 -25.46 20250113 1965 3.56 20250210 4125 -50.67 20240520 1965 3.56 20250210 0.00 Y 204210 5000 391 억 80239 N N 0 N 00 N
10 20250428 160932 58 100.00 KOSPI 리츠 N N N N N 2035 0 3 0.00 0 0 0.00 0 0 0 2645 1425 2035 0.00 1.03 0 0 2035 2035 2035 2035 2035 2035 2035 391 610 5000 0 5 1 7826815 159 0.00 0.00 12 0.00 0.00 0.00 4225 20240419 -51.83 1965 20250210 3.56 2730 -25.46 20250113 1965 3.56 20250210 4125 -50.67 20240520 1965 3.56 20250210 0.00 Y 204210 5000 391 억 80239 N N 0 N 00 N
11 20250428 150936 58 100.00 KOSPI 리츠 N N N N N 2035 0 3 0.00 0 0 0.00 0 0 0 2645 1425 2035 0.00 1.03 0 0 2035 2035 2035 2035 2035 2035 2035 391 610 5000 0 5 1 7826815 159 0.00 0.00 12 0.00 0.00 0.00 4225 20240419 -51.83 1965 20250210 3.56 2730 -25.46 20250113 1965 3.56 20250210 4125 -50.67 20240520 1965 3.56 20250210 0.00 Y 204210 5000 391 억 80239 N N 0 N 00 N
12 20250428 140937 58 100.00 KOSPI 리츠 N N N N N 2035 0 3 0.00 0 0 0.00 0 0 0 2645 1425 2035 0.00 1.03 0 0 2035 2035 2035 2035 2035 2035 2035 391 610 5000 0 5 1 7826815 159 0.00 0.00 12 0.00 0.00 0.00 4225 20240419 -51.83 1965 20250210 3.56 2730 -25.46 20250113 1965 3.56 20250210 4125 -50.67 20240520 1965 3.56 20250210 0.00 Y 204210 5000 391 억 80239 N N 0 N 00 N