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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160903,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,10720,20240402,-81.02,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,4225,-51.83,20240419,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N
20250414,150911,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,10720,20240402,-81.02,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,4225,-51.83,20240419,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N
20250414,140910,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,10720,20240402,-81.02,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,4225,-51.83,20240419,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N
20250414,130908,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,10720,20240402,-81.02,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,4225,-51.83,20240419,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N
20250414,120910,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,10720,20240402,-81.02,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,4225,-51.83,20240419,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N
20250414,110906,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,10720,20240402,-81.02,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,4225,-51.83,20240419,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N
20250414,100908,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,10720,20240402,-81.02,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,4225,-51.83,20240419,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N
20250414,090909,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,10720,20240402,-81.02,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,4225,-51.83,20240419,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N
20250411,160859,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,11090,20240401,-81.65,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,7100,-71.34,20240411,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N
20250411,150907,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,11090,20240401,-81.65,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,7100,-71.34,20240411,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N
20250411,140905,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,11090,20240401,-81.65,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,7100,-71.34,20240411,1965,3.56,20250210,0.00,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 20250414 160903 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 10720 20240402 -81.02 1965 20250210 3.56 2730 -25.46 20250113 1965 3.56 20250210 4225 -51.83 20240419 1965 3.56 20250210 0.00 Y 204210 5000 391 억 80239 N N 0 N 00 N
3 20250414 150911 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 10720 20240402 -81.02 1965 20250210 3.56 2730 -25.46 20250113 1965 3.56 20250210 4225 -51.83 20240419 1965 3.56 20250210 0.00 Y 204210 5000 391 억 80239 N N 0 N 00 N
4 20250414 140910 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 10720 20240402 -81.02 1965 20250210 3.56 2730 -25.46 20250113 1965 3.56 20250210 4225 -51.83 20240419 1965 3.56 20250210 0.00 Y 204210 5000 391 억 80239 N N 0 N 00 N
5 20250414 130908 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 10720 20240402 -81.02 1965 20250210 3.56 2730 -25.46 20250113 1965 3.56 20250210 4225 -51.83 20240419 1965 3.56 20250210 0.00 Y 204210 5000 391 억 80239 N N 0 N 00 N
6 20250414 120910 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 10720 20240402 -81.02 1965 20250210 3.56 2730 -25.46 20250113 1965 3.56 20250210 4225 -51.83 20240419 1965 3.56 20250210 0.00 Y 204210 5000 391 억 80239 N N 0 N 00 N
7 20250414 110906 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 10720 20240402 -81.02 1965 20250210 3.56 2730 -25.46 20250113 1965 3.56 20250210 4225 -51.83 20240419 1965 3.56 20250210 0.00 Y 204210 5000 391 억 80239 N N 0 N 00 N
8 20250414 100908 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 10720 20240402 -81.02 1965 20250210 3.56 2730 -25.46 20250113 1965 3.56 20250210 4225 -51.83 20240419 1965 3.56 20250210 0.00 Y 204210 5000 391 억 80239 N N 0 N 00 N
9 20250414 090909 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 10720 20240402 -81.02 1965 20250210 3.56 2730 -25.46 20250113 1965 3.56 20250210 4225 -51.83 20240419 1965 3.56 20250210 0.00 Y 204210 5000 391 억 80239 N N 0 N 00 N
10 20250411 160859 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 11090 20240401 -81.65 1965 20250210 3.56 2730 -25.46 20250113 1965 3.56 20250210 7100 -71.34 20240411 1965 3.56 20250210 0.00 Y 204210 5000 391 억 80239 N N 0 N 00 N
11 20250411 150907 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 11090 20240401 -81.65 1965 20250210 3.56 2730 -25.46 20250113 1965 3.56 20250210 7100 -71.34 20240411 1965 3.56 20250210 0.00 Y 204210 5000 391 억 80239 N N 0 N 00 N
12 20250411 140905 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 11090 20240401 -81.65 1965 20250210 3.56 2730 -25.46 20250113 1965 3.56 20250210 7100 -71.34 20240411 1965 3.56 20250210 0.00 Y 204210 5000 391 억 80239 N N 0 N 00 N