ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
481850/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
20250421,161305,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1571,4,2,0.26,66570102,42458,64.93,1572,1575,1560,2035,1097,1567,1567.90,0.71,0,10169,1597,1582,1556,1541,1515,1589,1548,435,468,1000,1090,1,1,43477664,683,0.00,0.00,08,0.10,0.00,0.00,3090,20240701,-49.16,1409,20250407,11.50,2095,-25.01,20250106,1409,11.50,20250407,3090,-49.16,20240701,1409,11.50,20250407,0.04,Y,481850,1000,434 억,,308730,N,N,0,N,00,N
20250421,151328,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1570,3,2,0.19,66019037,42107,64.39,1572,1575,1560,2035,1097,1567,1567.89,0.71,0,9975,1597,1582,1556,1541,1515,1589,1548,435,468,1000,1090,1,1,43477664,683,0.00,0.00,08,0.10,0.00,0.00,3090,20240701,-49.19,1409,20250407,11.43,2095,-25.06,20250106,1409,11.43,20250407,3090,-49.19,20240701,1409,11.43,20250407,0.04,Y,481850,1000,434 억,,308730,N,N,0,N,00,N
20250421,141327,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1566,-1,5,-0.06,46216461,29491,45.10,1572,1575,1560,2035,1097,1567,1567.14,0.71,0,7753,1597,1582,1556,1541,1515,1589,1548,435,468,1000,1090,1,1,43477664,681,0.00,0.00,08,0.07,0.00,0.00,3090,20240701,-49.32,1409,20250407,11.14,2095,-25.25,20250106,1409,11.14,20250407,3090,-49.32,20240701,1409,11.14,20250407,0.04,Y,481850,1000,434 억,,308730,N,N,0,N,00,N
20250421,131325,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1567,0,3,0.00,41470003,26461,40.47,1572,1575,1560,2035,1097,1567,1567.21,0.71,0,6420,1597,1582,1556,1541,1515,1589,1548,435,468,1000,1090,1,1,43477664,681,0.00,0.00,08,0.06,0.00,0.00,3090,20240701,-49.29,1409,20250407,11.21,2095,-25.20,20250106,1409,11.21,20250407,3090,-49.29,20240701,1409,11.21,20250407,0.04,Y,481850,1000,434 억,,308730,N,N,0,N,00,N
20250421,121326,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1564,-3,5,-0.19,33776771,21553,32.96,1572,1575,1560,2035,1097,1567,1567.15,0.71,0,4717,1597,1582,1556,1541,1515,1589,1548,435,468,1000,1090,1,1,43477664,680,0.00,0.00,08,0.05,0.00,0.00,3090,20240701,-49.39,1409,20250407,11.00,2095,-25.35,20250106,1409,11.00,20250407,3090,-49.39,20240701,1409,11.00,20250407,0.04,Y,481850,1000,434 억,,308730,N,N,0,N,00,N
20250421,111323,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1568,1,2,0.06,17784595,11347,17.35,1572,1575,1560,2035,1097,1567,1567.34,0.71,0,2243,1597,1582,1556,1541,1515,1589,1548,435,468,1000,1090,1,1,43477664,682,0.00,0.00,08,0.03,0.00,0.00,3090,20240701,-49.26,1409,20250407,11.28,2095,-25.16,20250106,1409,11.28,20250407,3090,-49.26,20240701,1409,11.28,20250407,0.04,Y,481850,1000,434 억,,308730,N,N,0,N,00,N
20250421,101318,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1572,5,2,0.32,6728137,4291,6.56,1572,1575,1560,2035,1097,1567,1567.96,0.71,0,1646,1597,1582,1556,1541,1515,1589,1548,435,468,1000,1090,1,1,43477664,683,0.00,0.00,08,0.01,0.00,0.00,3090,20240701,-49.13,1409,20250407,11.57,2095,-24.96,20250106,1409,11.57,20250407,3090,-49.13,20240701,1409,11.57,20250407,0.04,Y,481850,1000,434 억,,308730,N,N,0,N,00,N
20250421,091403,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1562,-5,5,-0.32,2362465,1512,2.31,1572,1572,1560,2035,1097,1567,1562.48,0.71,0,-106,1597,1582,1556,1541,1515,1589,1548,435,468,1000,1090,1,1,43477664,679,0.00,0.00,08,0.00,0.00,0.00,3090,20240701,-49.45,1409,20250407,10.86,2095,-25.44,20250106,1409,10.86,20250407,3090,-49.45,20240701,1409,10.86,20250407,0.04,Y,481850,1000,434 억,,308730,N,N,0,N,00,N
20250418,161304,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1567,5,2,0.32,102264855,65391,51.96,1566,1571,1530,2030,1094,1562,1563.90,0.68,0,12996,1586,1573,1553,1540,1520,1580,1547,435,468,1000,1090,1,1,43477664,681,0.00,0.00,08,0.15,0.00,0.00,3090,20240701,-49.29,1409,20250407,11.21,2095,-25.20,20250106,1409,11.21,20250407,3090,-49.29,20240701,1409,11.21,20250407,0.04,Y,481850,1000,434 억,,294893,N,N,0,N,00,N
20250418,151321,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1568,6,2,0.38,100051422,63978,50.84,1566,1571,1530,2030,1094,1562,1563.84,0.68,0,13370,1586,1573,1553,1540,1520,1580,1547,435,468,1000,1090,1,1,43477664,682,0.00,0.00,08,0.15,0.00,0.00,3090,20240701,-49.26,1409,20250407,11.28,2095,-25.16,20250106,1409,11.28,20250407,3090,-49.26,20240701,1409,11.28,20250407,0.04,Y,481850,1000,434 억,,294893,N,N,0,N,00,N
20250418,141327,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1566,4,2,0.26,72581303,46457,36.92,1566,1570,1530,2030,1094,1562,1562.33,0.68,0,2936,1586,1573,1553,1540,1520,1580,1547,435,468,1000,1090,1,1,43477664,681,0.00,0.00,08,0.11,0.00,0.00,3090,20240701,-49.32,1409,20250407,11.14,2095,-25.25,20250106,1409,11.14,20250407,3090,-49.32,20240701,1409,11.14,20250407,0.04,Y,481850,1000,434 억,,294893,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 20250421 161305 57 100.00 KOSPI 리츠 N N N N N 1571 4 2 0.26 66570102 42458 64.93 1572 1575 1560 2035 1097 1567 1567.90 0.71 0 10169 1597 1582 1556 1541 1515 1589 1548 435 468 1000 1090 1 1 43477664 683 0.00 0.00 08 0.10 0.00 0.00 3090 20240701 -49.16 1409 20250407 11.50 2095 -25.01 20250106 1409 11.50 20250407 3090 -49.16 20240701 1409 11.50 20250407 0.04 Y 481850 1000 434 억 308730 N N 0 N 00 N
3 20250421 151328 57 100.00 KOSPI 리츠 N N N N N 1570 3 2 0.19 66019037 42107 64.39 1572 1575 1560 2035 1097 1567 1567.89 0.71 0 9975 1597 1582 1556 1541 1515 1589 1548 435 468 1000 1090 1 1 43477664 683 0.00 0.00 08 0.10 0.00 0.00 3090 20240701 -49.19 1409 20250407 11.43 2095 -25.06 20250106 1409 11.43 20250407 3090 -49.19 20240701 1409 11.43 20250407 0.04 Y 481850 1000 434 억 308730 N N 0 N 00 N
4 20250421 141327 57 100.00 KOSPI 리츠 N N N N N 1566 -1 5 -0.06 46216461 29491 45.10 1572 1575 1560 2035 1097 1567 1567.14 0.71 0 7753 1597 1582 1556 1541 1515 1589 1548 435 468 1000 1090 1 1 43477664 681 0.00 0.00 08 0.07 0.00 0.00 3090 20240701 -49.32 1409 20250407 11.14 2095 -25.25 20250106 1409 11.14 20250407 3090 -49.32 20240701 1409 11.14 20250407 0.04 Y 481850 1000 434 억 308730 N N 0 N 00 N
5 20250421 131325 57 100.00 KOSPI 리츠 N N N N N 1567 0 3 0.00 41470003 26461 40.47 1572 1575 1560 2035 1097 1567 1567.21 0.71 0 6420 1597 1582 1556 1541 1515 1589 1548 435 468 1000 1090 1 1 43477664 681 0.00 0.00 08 0.06 0.00 0.00 3090 20240701 -49.29 1409 20250407 11.21 2095 -25.20 20250106 1409 11.21 20250407 3090 -49.29 20240701 1409 11.21 20250407 0.04 Y 481850 1000 434 억 308730 N N 0 N 00 N
6 20250421 121326 57 100.00 KOSPI 리츠 N N N N N 1564 -3 5 -0.19 33776771 21553 32.96 1572 1575 1560 2035 1097 1567 1567.15 0.71 0 4717 1597 1582 1556 1541 1515 1589 1548 435 468 1000 1090 1 1 43477664 680 0.00 0.00 08 0.05 0.00 0.00 3090 20240701 -49.39 1409 20250407 11.00 2095 -25.35 20250106 1409 11.00 20250407 3090 -49.39 20240701 1409 11.00 20250407 0.04 Y 481850 1000 434 억 308730 N N 0 N 00 N
7 20250421 111323 57 100.00 KOSPI 리츠 N N N N N 1568 1 2 0.06 17784595 11347 17.35 1572 1575 1560 2035 1097 1567 1567.34 0.71 0 2243 1597 1582 1556 1541 1515 1589 1548 435 468 1000 1090 1 1 43477664 682 0.00 0.00 08 0.03 0.00 0.00 3090 20240701 -49.26 1409 20250407 11.28 2095 -25.16 20250106 1409 11.28 20250407 3090 -49.26 20240701 1409 11.28 20250407 0.04 Y 481850 1000 434 억 308730 N N 0 N 00 N
8 20250421 101318 57 100.00 KOSPI 리츠 N N N N N 1572 5 2 0.32 6728137 4291 6.56 1572 1575 1560 2035 1097 1567 1567.96 0.71 0 1646 1597 1582 1556 1541 1515 1589 1548 435 468 1000 1090 1 1 43477664 683 0.00 0.00 08 0.01 0.00 0.00 3090 20240701 -49.13 1409 20250407 11.57 2095 -24.96 20250106 1409 11.57 20250407 3090 -49.13 20240701 1409 11.57 20250407 0.04 Y 481850 1000 434 억 308730 N N 0 N 00 N
9 20250421 091403 57 100.00 KOSPI 리츠 N N N N N 1562 -5 5 -0.32 2362465 1512 2.31 1572 1572 1560 2035 1097 1567 1562.48 0.71 0 -106 1597 1582 1556 1541 1515 1589 1548 435 468 1000 1090 1 1 43477664 679 0.00 0.00 08 0.00 0.00 0.00 3090 20240701 -49.45 1409 20250407 10.86 2095 -25.44 20250106 1409 10.86 20250407 3090 -49.45 20240701 1409 10.86 20250407 0.04 Y 481850 1000 434 억 308730 N N 0 N 00 N
10 20250418 161304 57 100.00 KOSPI 리츠 N N N N N 1567 5 2 0.32 102264855 65391 51.96 1566 1571 1530 2030 1094 1562 1563.90 0.68 0 12996 1586 1573 1553 1540 1520 1580 1547 435 468 1000 1090 1 1 43477664 681 0.00 0.00 08 0.15 0.00 0.00 3090 20240701 -49.29 1409 20250407 11.21 2095 -25.20 20250106 1409 11.21 20250407 3090 -49.29 20240701 1409 11.21 20250407 0.04 Y 481850 1000 434 억 294893 N N 0 N 00 N
11 20250418 151321 57 100.00 KOSPI 리츠 N N N N N 1568 6 2 0.38 100051422 63978 50.84 1566 1571 1530 2030 1094 1562 1563.84 0.68 0 13370 1586 1573 1553 1540 1520 1580 1547 435 468 1000 1090 1 1 43477664 682 0.00 0.00 08 0.15 0.00 0.00 3090 20240701 -49.26 1409 20250407 11.28 2095 -25.16 20250106 1409 11.28 20250407 3090 -49.26 20240701 1409 11.28 20250407 0.04 Y 481850 1000 434 억 294893 N N 0 N 00 N
12 20250418 141327 57 100.00 KOSPI 리츠 N N N N N 1566 4 2 0.26 72581303 46457 36.92 1566 1570 1530 2030 1094 1562 1562.33 0.68 0 2936 1586 1573 1553 1540 1520 1580 1547 435 468 1000 1090 1 1 43477664 681 0.00 0.00 08 0.11 0.00 0.00 3090 20240701 -49.32 1409 20250407 11.14 2095 -25.25 20250106 1409 11.14 20250407 3090 -49.32 20240701 1409 11.14 20250407 0.04 Y 481850 1000 434 억 294893 N N 0 N 00 N