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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
088260/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160622,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4270,-10,5,-0.23,96846592,22588,78.37,4310,4315,4255,5560,3000,4280,4287.52,0.78,0,-5668,4320,4300,4285,4265,4250,4292,4257,317,1280,500,3160,5,1,63341590,2705,0.00,0.00,12,0.04,0.00,0.00,5420,20240731,-21.22,3980,20250211,7.29,4370,-2.29,20250310,3980,7.29,20250211,5420,-21.22,20240731,3980,7.29,20250211,0.00,Y,088260,500,316 억,,491137,N,N,3244,N,00,N
20250401,150620,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4290,10,2,0.23,66151287,15398,53.42,4310,4315,4280,5560,3000,4280,4296.10,0.78,0,-3538,4320,4300,4285,4265,4250,4292,4257,317,1280,500,3160,5,1,63341590,2717,0.00,0.00,12,0.02,0.00,0.00,5420,20240731,-20.85,3980,20250211,7.79,4370,-1.83,20250310,3980,7.79,20250211,5420,-20.85,20240731,3980,7.79,20250211,0.00,Y,088260,500,316 억,,491137,N,N,3,N,00,N
20250401,140621,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4300,20,2,0.47,41093837,9565,33.19,4310,4315,4280,5560,3000,4280,4296.27,0.78,0,863,4320,4300,4285,4265,4250,4292,4257,317,1280,500,3160,5,1,63341590,2724,0.00,0.00,12,0.02,0.00,0.00,5420,20240731,-20.66,3980,20250211,8.04,4370,-1.60,20250310,3980,8.04,20250211,5420,-20.66,20240731,3980,8.04,20250211,0.00,Y,088260,500,316 억,,491137,N,N,3,N,00,N
20250401,130621,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4290,10,2,0.23,40014947,9314,32.31,4310,4315,4280,5560,3000,4280,4296.22,0.78,0,1099,4320,4300,4285,4265,4250,4292,4257,317,1280,500,3160,5,1,63341590,2717,0.00,0.00,12,0.01,0.00,0.00,5420,20240731,-20.85,3980,20250211,7.79,4370,-1.83,20250310,3980,7.79,20250211,5420,-20.85,20240731,3980,7.79,20250211,0.00,Y,088260,500,316 억,,491137,N,N,3,N,00,N
20250401,120622,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4300,20,2,0.47,28037032,6523,22.63,4310,4315,4280,5560,3000,4280,4298.18,0.78,0,1616,4320,4300,4285,4265,4250,4292,4257,317,1280,500,3160,5,1,63341590,2724,0.00,0.00,12,0.01,0.00,0.00,5420,20240731,-20.66,3980,20250211,8.04,4370,-1.60,20250310,3980,8.04,20250211,5420,-20.66,20240731,3980,8.04,20250211,0.00,Y,088260,500,316 억,,491137,N,N,3,N,00,N
20250401,110612,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4310,30,2,0.70,24638385,5733,19.89,4310,4315,4280,5560,3000,4280,4297.64,0.78,0,1999,4320,4300,4285,4265,4250,4292,4257,317,1280,500,3160,5,1,63341590,2730,0.00,0.00,12,0.01,0.00,0.00,5420,20240731,-20.48,3980,20250211,8.29,4370,-1.37,20250310,3980,8.29,20250211,5420,-20.48,20240731,3980,8.29,20250211,0.00,Y,088260,500,316 억,,491137,N,N,3,N,00,N
20250401,100612,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4305,25,2,0.58,4764340,1107,3.84,4310,4315,4280,5560,3000,4280,4303.83,0.78,0,-313,4320,4300,4285,4265,4250,4292,4257,317,1280,500,3160,5,1,63341590,2727,0.00,0.00,12,0.00,0.00,0.00,5420,20240731,-20.57,3980,20250211,8.17,4370,-1.49,20250310,3980,8.17,20250211,5420,-20.57,20240731,3980,8.17,20250211,0.00,Y,088260,500,316 억,,491137,N,N,3,N,00,N
20250401,090614,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4300,20,2,0.47,1225940,285,0.99,4310,4315,4280,5560,3000,4280,4301.54,0.78,0,-282,4320,4300,4285,4265,4250,4292,4257,317,1280,500,3160,5,1,63341590,2724,0.00,0.00,12,0.00,0.00,0.00,5420,20240731,-20.66,3980,20250211,8.04,4370,-1.60,20250310,3980,8.04,20250211,5420,-20.66,20240731,3980,8.04,20250211,0.00,Y,088260,500,316 억,,491137,N,N,3,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 20250401 160622 57 100.00 KOSPI 리츠 N N N N N 4270 -10 5 -0.23 96846592 22588 78.37 4310 4315 4255 5560 3000 4280 4287.52 0.78 0 -5668 4320 4300 4285 4265 4250 4292 4257 317 1280 500 3160 5 1 63341590 2705 0.00 0.00 12 0.04 0.00 0.00 5420 20240731 -21.22 3980 20250211 7.29 4370 -2.29 20250310 3980 7.29 20250211 5420 -21.22 20240731 3980 7.29 20250211 0.00 Y 088260 500 316 억 491137 N N 3244 N 00 N
3 20250401 150620 57 100.00 KOSPI 리츠 N N N N N 4290 10 2 0.23 66151287 15398 53.42 4310 4315 4280 5560 3000 4280 4296.10 0.78 0 -3538 4320 4300 4285 4265 4250 4292 4257 317 1280 500 3160 5 1 63341590 2717 0.00 0.00 12 0.02 0.00 0.00 5420 20240731 -20.85 3980 20250211 7.79 4370 -1.83 20250310 3980 7.79 20250211 5420 -20.85 20240731 3980 7.79 20250211 0.00 Y 088260 500 316 억 491137 N N 3 N 00 N
4 20250401 140621 57 100.00 KOSPI 리츠 N N N N N 4300 20 2 0.47 41093837 9565 33.19 4310 4315 4280 5560 3000 4280 4296.27 0.78 0 863 4320 4300 4285 4265 4250 4292 4257 317 1280 500 3160 5 1 63341590 2724 0.00 0.00 12 0.02 0.00 0.00 5420 20240731 -20.66 3980 20250211 8.04 4370 -1.60 20250310 3980 8.04 20250211 5420 -20.66 20240731 3980 8.04 20250211 0.00 Y 088260 500 316 억 491137 N N 3 N 00 N
5 20250401 130621 57 100.00 KOSPI 리츠 N N N N N 4290 10 2 0.23 40014947 9314 32.31 4310 4315 4280 5560 3000 4280 4296.22 0.78 0 1099 4320 4300 4285 4265 4250 4292 4257 317 1280 500 3160 5 1 63341590 2717 0.00 0.00 12 0.01 0.00 0.00 5420 20240731 -20.85 3980 20250211 7.79 4370 -1.83 20250310 3980 7.79 20250211 5420 -20.85 20240731 3980 7.79 20250211 0.00 Y 088260 500 316 억 491137 N N 3 N 00 N
6 20250401 120622 57 100.00 KOSPI 리츠 N N N N N 4300 20 2 0.47 28037032 6523 22.63 4310 4315 4280 5560 3000 4280 4298.18 0.78 0 1616 4320 4300 4285 4265 4250 4292 4257 317 1280 500 3160 5 1 63341590 2724 0.00 0.00 12 0.01 0.00 0.00 5420 20240731 -20.66 3980 20250211 8.04 4370 -1.60 20250310 3980 8.04 20250211 5420 -20.66 20240731 3980 8.04 20250211 0.00 Y 088260 500 316 억 491137 N N 3 N 00 N
7 20250401 110612 57 100.00 KOSPI 리츠 N N N N N 4310 30 2 0.70 24638385 5733 19.89 4310 4315 4280 5560 3000 4280 4297.64 0.78 0 1999 4320 4300 4285 4265 4250 4292 4257 317 1280 500 3160 5 1 63341590 2730 0.00 0.00 12 0.01 0.00 0.00 5420 20240731 -20.48 3980 20250211 8.29 4370 -1.37 20250310 3980 8.29 20250211 5420 -20.48 20240731 3980 8.29 20250211 0.00 Y 088260 500 316 억 491137 N N 3 N 00 N
8 20250401 100612 57 100.00 KOSPI 리츠 N N N N N 4305 25 2 0.58 4764340 1107 3.84 4310 4315 4280 5560 3000 4280 4303.83 0.78 0 -313 4320 4300 4285 4265 4250 4292 4257 317 1280 500 3160 5 1 63341590 2727 0.00 0.00 12 0.00 0.00 0.00 5420 20240731 -20.57 3980 20250211 8.17 4370 -1.49 20250310 3980 8.17 20250211 5420 -20.57 20240731 3980 8.17 20250211 0.00 Y 088260 500 316 억 491137 N N 3 N 00 N
9 20250401 090614 57 100.00 KOSPI 리츠 N N N N N 4300 20 2 0.47 1225940 285 0.99 4310 4315 4280 5560 3000 4280 4301.54 0.78 0 -282 4320 4300 4285 4265 4250 4292 4257 317 1280 500 3160 5 1 63341590 2724 0.00 0.00 12 0.00 0.00 0.00 5420 20240731 -20.66 3980 20250211 8.04 4370 -1.60 20250310 3980 8.04 20250211 5420 -20.66 20240731 3980 8.04 20250211 0.00 Y 088260 500 316 억 491137 N N 3 N 00 N