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
334890/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
20250401,161027,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4660,55,2,1.19,291802804,62741,85.13,4610,4675,4590,5980,3225,4605,4650.91,2.15,0,-5206,4691,4647,4581,4537,4471,4670,4560,514,1375,1000,3220,5,1,51443469,2397,0.00,0.00,08,0.12,0.00,0.00,5580,20240920,-16.49,4120,20241210,13.11,4675,-0.32,20250401,4120,13.11,20250124,5580,-16.49,20240920,4120,13.11,20241210,0.02,Y,334890,1000,514 억,,1104318,N,N,1,N,00,N
20250401,151025,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4630,25,2,0.54,281892494,60605,82.23,4610,4675,4590,5980,3225,4605,4651.31,2.15,0,-4461,4691,4647,4581,4537,4471,4670,4560,514,1375,1000,3220,5,1,51443469,2382,0.00,0.00,08,0.12,0.00,0.00,5580,20240920,-17.03,4120,20241210,12.38,4675,-0.96,20250401,4120,12.38,20250124,5580,-17.03,20240920,4120,12.38,20241210,0.02,Y,334890,1000,514 억,,1104318,N,N,1,N,00,N
20250401,141025,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4660,55,2,1.19,245083815,52694,71.50,4610,4675,4590,5980,3225,4605,4651.08,2.15,0,89,4691,4647,4581,4537,4471,4670,4560,514,1375,1000,3220,5,1,51443469,2397,0.00,0.00,08,0.10,0.00,0.00,5580,20240920,-16.49,4120,20241210,13.11,4675,-0.32,20250401,4120,13.11,20250124,5580,-16.49,20240920,4120,13.11,20241210,0.02,Y,334890,1000,514 억,,1104318,N,N,1,N,00,N
20250401,131026,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4670,65,2,1.41,215790320,46409,62.97,4610,4675,4590,5980,3225,4605,4649.75,2.15,0,2664,4691,4647,4581,4537,4471,4670,4560,514,1375,1000,3220,5,1,51443469,2402,0.00,0.00,08,0.09,0.00,0.00,5580,20240920,-16.31,4120,20241210,13.35,4675,-0.11,20250401,4120,13.35,20250124,5580,-16.31,20240920,4120,13.35,20241210,0.02,Y,334890,1000,514 억,,1104318,N,N,1,N,00,N
20250401,121027,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4675,70,2,1.52,181985600,39173,53.15,4610,4675,4590,5980,3225,4605,4645.69,2.15,0,3076,4691,4647,4581,4537,4471,4670,4560,514,1375,1000,3220,5,1,51443469,2405,0.00,0.00,08,0.08,0.00,0.00,5580,20240920,-16.22,4120,20241210,13.47,4675,0.00,20250401,4120,13.47,20250124,5580,-16.22,20240920,4120,13.47,20241210,0.02,Y,334890,1000,514 억,,1104318,N,N,1,N,00,N
20250401,111013,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4670,65,2,1.41,133690465,28832,39.12,4610,4670,4590,5980,3225,4605,4636.88,2.15,0,3552,4691,4647,4581,4537,4471,4670,4560,514,1375,1000,3220,5,1,51443469,2402,0.00,0.00,08,0.06,0.00,0.00,5580,20240920,-16.31,4120,20241210,13.35,4670,0.00,20250401,4120,13.35,20250124,5580,-16.31,20240920,4120,13.35,20241210,0.02,Y,334890,1000,514 억,,1104318,N,N,1,N,00,N
20250401,101011,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4635,30,2,0.65,57189845,12407,16.83,4610,4650,4590,5980,3225,4605,4609.48,2.15,0,357,4691,4647,4581,4537,4471,4670,4560,514,1375,1000,3220,5,1,51443469,2384,0.00,0.00,08,0.02,0.00,0.00,5580,20240920,-16.94,4120,20241210,12.50,4655,-0.43,20250327,4120,12.50,20250124,5580,-16.94,20240920,4120,12.50,20241210,0.02,Y,334890,1000,514 억,,1104318,N,N,1,N,00,N
20250401,091011,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4620,15,2,0.33,5339140,1157,1.57,4610,4650,4605,5980,3225,4605,4614.64,2.15,0,-983,4691,4647,4581,4537,4471,4670,4560,514,1375,1000,3220,5,1,51443469,2377,0.00,0.00,08,0.00,0.00,0.00,5580,20240920,-17.20,4120,20241210,12.14,4655,-0.75,20250327,4120,12.14,20250124,5580,-17.20,20240920,4120,12.14,20241210,0.02,Y,334890,1000,514 억,,1104318,N,N,1,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 161027 57 100.00 KOSPI 리츠 N N N N N 4660 55 2 1.19 291802804 62741 85.13 4610 4675 4590 5980 3225 4605 4650.91 2.15 0 -5206 4691 4647 4581 4537 4471 4670 4560 514 1375 1000 3220 5 1 51443469 2397 0.00 0.00 08 0.12 0.00 0.00 5580 20240920 -16.49 4120 20241210 13.11 4675 -0.32 20250401 4120 13.11 20250124 5580 -16.49 20240920 4120 13.11 20241210 0.02 Y 334890 1000 514 억 1104318 N N 1 N 00 N
3 20250401 151025 57 100.00 KOSPI 리츠 N N N N N 4630 25 2 0.54 281892494 60605 82.23 4610 4675 4590 5980 3225 4605 4651.31 2.15 0 -4461 4691 4647 4581 4537 4471 4670 4560 514 1375 1000 3220 5 1 51443469 2382 0.00 0.00 08 0.12 0.00 0.00 5580 20240920 -17.03 4120 20241210 12.38 4675 -0.96 20250401 4120 12.38 20250124 5580 -17.03 20240920 4120 12.38 20241210 0.02 Y 334890 1000 514 억 1104318 N N 1 N 00 N
4 20250401 141025 57 100.00 KOSPI 리츠 N N N N N 4660 55 2 1.19 245083815 52694 71.50 4610 4675 4590 5980 3225 4605 4651.08 2.15 0 89 4691 4647 4581 4537 4471 4670 4560 514 1375 1000 3220 5 1 51443469 2397 0.00 0.00 08 0.10 0.00 0.00 5580 20240920 -16.49 4120 20241210 13.11 4675 -0.32 20250401 4120 13.11 20250124 5580 -16.49 20240920 4120 13.11 20241210 0.02 Y 334890 1000 514 억 1104318 N N 1 N 00 N
5 20250401 131026 57 100.00 KOSPI 리츠 N N N N N 4670 65 2 1.41 215790320 46409 62.97 4610 4675 4590 5980 3225 4605 4649.75 2.15 0 2664 4691 4647 4581 4537 4471 4670 4560 514 1375 1000 3220 5 1 51443469 2402 0.00 0.00 08 0.09 0.00 0.00 5580 20240920 -16.31 4120 20241210 13.35 4675 -0.11 20250401 4120 13.35 20250124 5580 -16.31 20240920 4120 13.35 20241210 0.02 Y 334890 1000 514 억 1104318 N N 1 N 00 N
6 20250401 121027 57 100.00 KOSPI 리츠 N N N N N 4675 70 2 1.52 181985600 39173 53.15 4610 4675 4590 5980 3225 4605 4645.69 2.15 0 3076 4691 4647 4581 4537 4471 4670 4560 514 1375 1000 3220 5 1 51443469 2405 0.00 0.00 08 0.08 0.00 0.00 5580 20240920 -16.22 4120 20241210 13.47 4675 0.00 20250401 4120 13.47 20250124 5580 -16.22 20240920 4120 13.47 20241210 0.02 Y 334890 1000 514 억 1104318 N N 1 N 00 N
7 20250401 111013 57 100.00 KOSPI 리츠 N N N N N 4670 65 2 1.41 133690465 28832 39.12 4610 4670 4590 5980 3225 4605 4636.88 2.15 0 3552 4691 4647 4581 4537 4471 4670 4560 514 1375 1000 3220 5 1 51443469 2402 0.00 0.00 08 0.06 0.00 0.00 5580 20240920 -16.31 4120 20241210 13.35 4670 0.00 20250401 4120 13.35 20250124 5580 -16.31 20240920 4120 13.35 20241210 0.02 Y 334890 1000 514 억 1104318 N N 1 N 00 N
8 20250401 101011 57 100.00 KOSPI 리츠 N N N N N 4635 30 2 0.65 57189845 12407 16.83 4610 4650 4590 5980 3225 4605 4609.48 2.15 0 357 4691 4647 4581 4537 4471 4670 4560 514 1375 1000 3220 5 1 51443469 2384 0.00 0.00 08 0.02 0.00 0.00 5580 20240920 -16.94 4120 20241210 12.50 4655 -0.43 20250327 4120 12.50 20250124 5580 -16.94 20240920 4120 12.50 20241210 0.02 Y 334890 1000 514 억 1104318 N N 1 N 00 N
9 20250401 091011 57 100.00 KOSPI 리츠 N N N N N 4620 15 2 0.33 5339140 1157 1.57 4610 4650 4605 5980 3225 4605 4614.64 2.15 0 -983 4691 4647 4581 4537 4471 4670 4560 514 1375 1000 3220 5 1 51443469 2377 0.00 0.00 08 0.00 0.00 0.00 5580 20240920 -17.20 4120 20241210 12.14 4655 -0.75 20250327 4120 12.14 20250124 5580 -17.20 20240920 4120 12.14 20241210 0.02 Y 334890 1000 514 억 1104318 N N 1 N 00 N