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
338100/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
20250401,161030,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4415,0,3,0.00,181109910,40944,95.27,4400,4485,4240,5730,3095,4415,4423.36,0.58,0,2254,4481,4447,4416,4382,4351,4432,4367,93,1315,500,3170,5,1,18660000,824,0.00,0.00,11,0.22,0.00,0.00,4900,20241007,-9.90,3835,20250122,15.12,4550,-2.97,20250305,3835,15.12,20250122,4900,-9.90,20241007,3835,15.12,20250122,0.00,Y,338100,500,93 억,,107631,N,N,0,N,00,N
20250401,151028,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4455,40,2,0.91,94928375,21404,49.80,4400,4485,4240,5730,3095,4415,4435.08,0.58,0,227,4481,4447,4416,4382,4351,4432,4367,93,1315,500,3170,5,1,18660000,831,0.00,0.00,11,0.11,0.00,0.00,4900,20241007,-9.08,3835,20250122,16.17,4550,-2.09,20250305,3835,16.17,20250122,4900,-9.08,20241007,3835,16.17,20250122,0.00,Y,338100,500,93 억,,107631,N,N,0,N,00,N
20250401,141028,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4460,45,2,1.02,87943925,19835,46.15,4400,4485,4240,5730,3095,4415,4433.77,0.58,0,213,4481,4447,4416,4382,4351,4432,4367,93,1315,500,3170,5,1,18660000,832,0.00,0.00,11,0.11,0.00,0.00,4900,20241007,-8.98,3835,20250122,16.30,4550,-1.98,20250305,3835,16.30,20250122,4900,-8.98,20241007,3835,16.30,20250122,0.00,Y,338100,500,93 억,,107631,N,N,0,N,00,N
20250401,131029,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4475,60,2,1.36,84939425,19163,44.59,4400,4485,4240,5730,3095,4415,4432.47,0.58,0,259,4481,4447,4416,4382,4351,4432,4367,93,1315,500,3170,5,1,18660000,835,0.00,0.00,11,0.10,0.00,0.00,4900,20241007,-8.67,3835,20250122,16.69,4550,-1.65,20250305,3835,16.69,20250122,4900,-8.67,20241007,3835,16.69,20250122,0.00,Y,338100,500,93 억,,107631,N,N,0,N,00,N
20250401,121030,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4455,40,2,0.91,77802270,17565,40.87,4400,4485,4240,5730,3095,4415,4429.39,0.58,0,335,4481,4447,4416,4382,4351,4432,4367,93,1315,500,3170,5,1,18660000,831,0.00,0.00,11,0.09,0.00,0.00,4900,20241007,-9.08,3835,20250122,16.17,4550,-2.09,20250305,3835,16.17,20250122,4900,-9.08,20241007,3835,16.17,20250122,0.00,Y,338100,500,93 억,,107631,N,N,0,N,00,N
20250401,111016,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4420,5,2,0.11,39588925,8958,20.84,4400,4485,4240,5730,3095,4415,4419.39,0.58,0,-397,4481,4447,4416,4382,4351,4432,4367,93,1315,500,3170,5,1,18660000,825,0.00,0.00,11,0.05,0.00,0.00,4900,20241007,-9.80,3835,20250122,15.25,4550,-2.86,20250305,3835,15.25,20250122,4900,-9.80,20241007,3835,15.25,20250122,0.00,Y,338100,500,93 억,,107631,N,N,0,N,00,N
20250401,101014,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4420,5,2,0.11,28407105,6428,14.96,4400,4485,4240,5730,3095,4415,4419.28,0.58,0,-397,4481,4447,4416,4382,4351,4432,4367,93,1315,500,3170,5,1,18660000,825,0.00,0.00,11,0.03,0.00,0.00,4900,20241007,-9.80,3835,20250122,15.25,4550,-2.86,20250305,3835,15.25,20250122,4900,-9.80,20241007,3835,15.25,20250122,0.00,Y,338100,500,93 억,,107631,N,N,0,N,00,N
20250401,091015,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4450,35,2,0.79,8324595,1901,4.42,4400,4485,4240,5730,3095,4415,4379.06,0.58,0,109,4481,4447,4416,4382,4351,4432,4367,93,1315,500,3170,5,1,18660000,830,0.00,0.00,11,0.01,0.00,0.00,4900,20241007,-9.18,3835,20250122,16.04,4550,-2.20,20250305,3835,16.04,20250122,4900,-9.18,20241007,3835,16.04,20250122,0.00,Y,338100,500,93 억,,107631,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 20250401 161030 57 100.00 KOSPI 리츠 N N N N N 4415 0 3 0.00 181109910 40944 95.27 4400 4485 4240 5730 3095 4415 4423.36 0.58 0 2254 4481 4447 4416 4382 4351 4432 4367 93 1315 500 3170 5 1 18660000 824 0.00 0.00 11 0.22 0.00 0.00 4900 20241007 -9.90 3835 20250122 15.12 4550 -2.97 20250305 3835 15.12 20250122 4900 -9.90 20241007 3835 15.12 20250122 0.00 Y 338100 500 93 억 107631 N N 0 N 00 N
3 20250401 151028 57 100.00 KOSPI 리츠 N N N N N 4455 40 2 0.91 94928375 21404 49.80 4400 4485 4240 5730 3095 4415 4435.08 0.58 0 227 4481 4447 4416 4382 4351 4432 4367 93 1315 500 3170 5 1 18660000 831 0.00 0.00 11 0.11 0.00 0.00 4900 20241007 -9.08 3835 20250122 16.17 4550 -2.09 20250305 3835 16.17 20250122 4900 -9.08 20241007 3835 16.17 20250122 0.00 Y 338100 500 93 억 107631 N N 0 N 00 N
4 20250401 141028 57 100.00 KOSPI 리츠 N N N N N 4460 45 2 1.02 87943925 19835 46.15 4400 4485 4240 5730 3095 4415 4433.77 0.58 0 213 4481 4447 4416 4382 4351 4432 4367 93 1315 500 3170 5 1 18660000 832 0.00 0.00 11 0.11 0.00 0.00 4900 20241007 -8.98 3835 20250122 16.30 4550 -1.98 20250305 3835 16.30 20250122 4900 -8.98 20241007 3835 16.30 20250122 0.00 Y 338100 500 93 억 107631 N N 0 N 00 N
5 20250401 131029 57 100.00 KOSPI 리츠 N N N N N 4475 60 2 1.36 84939425 19163 44.59 4400 4485 4240 5730 3095 4415 4432.47 0.58 0 259 4481 4447 4416 4382 4351 4432 4367 93 1315 500 3170 5 1 18660000 835 0.00 0.00 11 0.10 0.00 0.00 4900 20241007 -8.67 3835 20250122 16.69 4550 -1.65 20250305 3835 16.69 20250122 4900 -8.67 20241007 3835 16.69 20250122 0.00 Y 338100 500 93 억 107631 N N 0 N 00 N
6 20250401 121030 57 100.00 KOSPI 리츠 N N N N N 4455 40 2 0.91 77802270 17565 40.87 4400 4485 4240 5730 3095 4415 4429.39 0.58 0 335 4481 4447 4416 4382 4351 4432 4367 93 1315 500 3170 5 1 18660000 831 0.00 0.00 11 0.09 0.00 0.00 4900 20241007 -9.08 3835 20250122 16.17 4550 -2.09 20250305 3835 16.17 20250122 4900 -9.08 20241007 3835 16.17 20250122 0.00 Y 338100 500 93 억 107631 N N 0 N 00 N
7 20250401 111016 57 100.00 KOSPI 리츠 N N N N N 4420 5 2 0.11 39588925 8958 20.84 4400 4485 4240 5730 3095 4415 4419.39 0.58 0 -397 4481 4447 4416 4382 4351 4432 4367 93 1315 500 3170 5 1 18660000 825 0.00 0.00 11 0.05 0.00 0.00 4900 20241007 -9.80 3835 20250122 15.25 4550 -2.86 20250305 3835 15.25 20250122 4900 -9.80 20241007 3835 15.25 20250122 0.00 Y 338100 500 93 억 107631 N N 0 N 00 N
8 20250401 101014 57 100.00 KOSPI 리츠 N N N N N 4420 5 2 0.11 28407105 6428 14.96 4400 4485 4240 5730 3095 4415 4419.28 0.58 0 -397 4481 4447 4416 4382 4351 4432 4367 93 1315 500 3170 5 1 18660000 825 0.00 0.00 11 0.03 0.00 0.00 4900 20241007 -9.80 3835 20250122 15.25 4550 -2.86 20250305 3835 15.25 20250122 4900 -9.80 20241007 3835 15.25 20250122 0.00 Y 338100 500 93 억 107631 N N 0 N 00 N
9 20250401 091015 57 100.00 KOSPI 리츠 N N N N N 4450 35 2 0.79 8324595 1901 4.42 4400 4485 4240 5730 3095 4415 4379.06 0.58 0 109 4481 4447 4416 4382 4351 4432 4367 93 1315 500 3170 5 1 18660000 830 0.00 0.00 11 0.01 0.00 0.00 4900 20241007 -9.18 3835 20250122 16.04 4550 -2.20 20250305 3835 16.04 20250122 4900 -9.18 20241007 3835 16.04 20250122 0.00 Y 338100 500 93 억 107631 N N 0 N 00 N