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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,161308,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1573,2,2,0.13,60704371,38556,90.80,1569,1580,1564,2040,1100,1571,1574.45,0.73,0,9565,1583,1576,1568,1561,1553,1573,1558,435,469,1000,1090,1,1,43477664,684,0.00,0.00,08,0.09,0.00,0.00,3090,20240701,-49.09,1409,20250407,11.64,2095,-24.92,20250106,1409,11.64,20250407,3090,-49.09,20240701,1409,11.64,20250407,0.04,Y,481850,1000,434 억,,318919,N,N,0,N,00,N
20250422,151333,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1577,6,2,0.38,43407524,27595,64.99,1569,1579,1564,2040,1100,1571,1573.02,0.73,0,6572,1583,1576,1568,1561,1553,1573,1558,435,469,1000,1090,1,1,43477664,686,0.00,0.00,08,0.06,0.00,0.00,3090,20240701,-48.96,1409,20250407,11.92,2095,-24.73,20250106,1409,11.92,20250407,3090,-48.96,20240701,1409,11.92,20250407,0.04,Y,481850,1000,434 억,,318919,N,N,0,N,00,N
20250422,141333,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1574,3,2,0.19,19172235,12211,28.76,1569,1574,1564,2040,1100,1571,1570.08,0.73,0,3706,1583,1576,1568,1561,1553,1573,1558,435,469,1000,1090,1,1,43477664,684,0.00,0.00,08,0.03,0.00,0.00,3090,20240701,-49.06,1409,20250407,11.71,2095,-24.87,20250106,1409,11.71,20250407,3090,-49.06,20240701,1409,11.71,20250407,0.04,Y,481850,1000,434 억,,318919,N,N,0,N,00,N
20250422,131329,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1573,2,2,0.13,16213590,10329,24.32,1569,1574,1564,2040,1100,1571,1569.72,0.73,0,3736,1583,1576,1568,1561,1553,1573,1558,435,469,1000,1090,1,1,43477664,684,0.00,0.00,08,0.02,0.00,0.00,3090,20240701,-49.09,1409,20250407,11.64,2095,-24.92,20250106,1409,11.64,20250407,3090,-49.09,20240701,1409,11.64,20250407,0.04,Y,481850,1000,434 억,,318919,N,N,0,N,00,N
20250422,121334,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1572,1,2,0.06,14861066,9469,22.30,1569,1574,1564,2040,1100,1571,1569.44,0.73,0,3555,1583,1576,1568,1561,1553,1573,1558,435,469,1000,1090,1,1,43477664,683,0.00,0.00,08,0.02,0.00,0.00,3090,20240701,-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,,318919,N,N,0,N,00,N
20250422,111331,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1570,-1,5,-0.06,11253557,7175,16.90,1569,1571,1564,2040,1100,1571,1568.44,0.73,0,2993,1583,1576,1568,1561,1553,1573,1558,435,469,1000,1090,1,1,43477664,683,0.00,0.00,08,0.02,0.00,0.00,3090,20240701,-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,,318919,N,N,0,N,00,N
20250422,101332,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1567,-4,5,-0.25,4842712,3089,7.27,1569,1569,1564,2040,1100,1571,1567.73,0.73,0,1618,1583,1576,1568,1561,1553,1573,1558,435,469,1000,1090,1,1,43477664,681,0.00,0.00,08,0.01,0.00,0.00,3090,20240701,-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,,318919,N,N,0,N,00,N
20250422,091335,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1564,-7,5,-0.45,312913,200,0.47,1569,1569,1564,2040,1100,1571,1564.57,0.73,0,142,1583,1576,1568,1561,1553,1573,1558,435,469,1000,1090,1,1,43477664,680,0.00,0.00,08,0.00,0.00,0.00,3090,20240701,-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,,318919,N,N,0,N,00,N
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
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 20250422 161308 57 100.00 KOSPI 리츠 N N N N N 1573 2 2 0.13 60704371 38556 90.80 1569 1580 1564 2040 1100 1571 1574.45 0.73 0 9565 1583 1576 1568 1561 1553 1573 1558 435 469 1000 1090 1 1 43477664 684 0.00 0.00 08 0.09 0.00 0.00 3090 20240701 -49.09 1409 20250407 11.64 2095 -24.92 20250106 1409 11.64 20250407 3090 -49.09 20240701 1409 11.64 20250407 0.04 Y 481850 1000 434 억 318919 N N 0 N 00 N
3 20250422 151333 57 100.00 KOSPI 리츠 N N N N N 1577 6 2 0.38 43407524 27595 64.99 1569 1579 1564 2040 1100 1571 1573.02 0.73 0 6572 1583 1576 1568 1561 1553 1573 1558 435 469 1000 1090 1 1 43477664 686 0.00 0.00 08 0.06 0.00 0.00 3090 20240701 -48.96 1409 20250407 11.92 2095 -24.73 20250106 1409 11.92 20250407 3090 -48.96 20240701 1409 11.92 20250407 0.04 Y 481850 1000 434 억 318919 N N 0 N 00 N
4 20250422 141333 57 100.00 KOSPI 리츠 N N N N N 1574 3 2 0.19 19172235 12211 28.76 1569 1574 1564 2040 1100 1571 1570.08 0.73 0 3706 1583 1576 1568 1561 1553 1573 1558 435 469 1000 1090 1 1 43477664 684 0.00 0.00 08 0.03 0.00 0.00 3090 20240701 -49.06 1409 20250407 11.71 2095 -24.87 20250106 1409 11.71 20250407 3090 -49.06 20240701 1409 11.71 20250407 0.04 Y 481850 1000 434 억 318919 N N 0 N 00 N
5 20250422 131329 57 100.00 KOSPI 리츠 N N N N N 1573 2 2 0.13 16213590 10329 24.32 1569 1574 1564 2040 1100 1571 1569.72 0.73 0 3736 1583 1576 1568 1561 1553 1573 1558 435 469 1000 1090 1 1 43477664 684 0.00 0.00 08 0.02 0.00 0.00 3090 20240701 -49.09 1409 20250407 11.64 2095 -24.92 20250106 1409 11.64 20250407 3090 -49.09 20240701 1409 11.64 20250407 0.04 Y 481850 1000 434 억 318919 N N 0 N 00 N
6 20250422 121334 57 100.00 KOSPI 리츠 N N N N N 1572 1 2 0.06 14861066 9469 22.30 1569 1574 1564 2040 1100 1571 1569.44 0.73 0 3555 1583 1576 1568 1561 1553 1573 1558 435 469 1000 1090 1 1 43477664 683 0.00 0.00 08 0.02 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 318919 N N 0 N 00 N
7 20250422 111331 57 100.00 KOSPI 리츠 N N N N N 1570 -1 5 -0.06 11253557 7175 16.90 1569 1571 1564 2040 1100 1571 1568.44 0.73 0 2993 1583 1576 1568 1561 1553 1573 1558 435 469 1000 1090 1 1 43477664 683 0.00 0.00 08 0.02 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 318919 N N 0 N 00 N
8 20250422 101332 57 100.00 KOSPI 리츠 N N N N N 1567 -4 5 -0.25 4842712 3089 7.27 1569 1569 1564 2040 1100 1571 1567.73 0.73 0 1618 1583 1576 1568 1561 1553 1573 1558 435 469 1000 1090 1 1 43477664 681 0.00 0.00 08 0.01 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 318919 N N 0 N 00 N
9 20250422 091335 57 100.00 KOSPI 리츠 N N N N N 1564 -7 5 -0.45 312913 200 0.47 1569 1569 1564 2040 1100 1571 1564.57 0.73 0 142 1583 1576 1568 1561 1553 1573 1558 435 469 1000 1090 1 1 43477664 680 0.00 0.00 08 0.00 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 318919 N N 0 N 00 N
10 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
11 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
12 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