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
348950/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
20250401,161037,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2640,20,2,0.76,569123877,214571,73.19,2645,2675,2610,3405,1835,2620,2652.38,8.20,0,46434,2696,2657,2636,2597,2576,2647,2587,1974,785,1000,1930,5,1,197376000,5211,0.00,0.00,12,0.11,0.00,0.00,4205,20240520,-37.22,2335,20250120,13.06,2815,-6.22,20250107,2335,13.06,20250120,4205,-37.22,20240520,2335,13.06,20250120,0.01,Y,348950,1000,1973 억,,16185792,N,N,15969,N,00,N
20250401,151035,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2650,30,2,1.15,545408167,205592,70.13,2645,2675,2610,3405,1835,2620,2652.87,8.20,0,50579,2696,2657,2636,2597,2576,2647,2587,1974,785,1000,1930,5,1,197376000,5230,0.00,0.00,12,0.10,0.00,0.00,4205,20240520,-36.98,2335,20250120,13.49,2815,-5.86,20250107,2335,13.49,20250120,4205,-36.98,20240520,2335,13.49,20250120,0.01,Y,348950,1000,1973 억,,16185792,N,N,1210,N,00,N
20250401,141036,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2645,25,2,0.95,473446922,178430,60.86,2645,2675,2610,3405,1835,2620,2653.40,8.20,0,56837,2696,2657,2636,2597,2576,2647,2587,1974,785,1000,1930,5,1,197376000,5221,0.00,0.00,12,0.09,0.00,0.00,4205,20240520,-37.10,2335,20250120,13.28,2815,-6.04,20250107,2335,13.28,20250120,4205,-37.10,20240520,2335,13.28,20250120,0.01,Y,348950,1000,1973 억,,16185792,N,N,1210,N,00,N
20250401,131036,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2650,30,2,1.15,368567030,138768,47.33,2645,2675,2640,3405,1835,2620,2655.99,8.20,0,50731,2696,2657,2636,2597,2576,2647,2587,1974,785,1000,1930,5,1,197376000,5230,0.00,0.00,12,0.07,0.00,0.00,4205,20240520,-36.98,2335,20250120,13.49,2815,-5.86,20250107,2335,13.49,20250120,4205,-36.98,20240520,2335,13.49,20250120,0.01,Y,348950,1000,1973 억,,16185792,N,N,1210,N,00,N
20250401,121037,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2665,45,2,1.72,326909571,123119,42.00,2645,2675,2640,3405,1835,2620,2655.23,8.20,0,51713,2696,2657,2636,2597,2576,2647,2587,1974,785,1000,1930,5,1,197376000,5260,0.00,0.00,12,0.06,0.00,0.00,4205,20240520,-36.62,2335,20250120,14.13,2815,-5.33,20250107,2335,14.13,20250120,4205,-36.62,20240520,2335,14.13,20250120,0.01,Y,348950,1000,1973 억,,16185792,N,N,1210,N,00,N
20250401,111023,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2665,45,2,1.72,262371580,98841,33.71,2645,2675,2640,3405,1835,2620,2654.48,8.20,0,54674,2696,2657,2636,2597,2576,2647,2587,1974,785,1000,1930,5,1,197376000,5260,0.00,0.00,12,0.05,0.00,0.00,4205,20240520,-36.62,2335,20250120,14.13,2815,-5.33,20250107,2335,14.13,20250120,4205,-36.62,20240520,2335,14.13,20250120,0.01,Y,348950,1000,1973 억,,16185792,N,N,1210,N,00,N
20250401,101021,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2655,35,2,1.34,75274744,28426,9.70,2645,2660,2640,3405,1835,2620,2648.09,8.20,0,5238,2696,2657,2636,2597,2576,2647,2587,1974,785,1000,1930,5,1,197376000,5240,0.00,0.00,12,0.01,0.00,0.00,4205,20240520,-36.86,2335,20250120,13.70,2815,-5.68,20250107,2335,13.70,20250120,4205,-36.86,20240520,2335,13.70,20250120,0.01,Y,348950,1000,1973 억,,16185792,N,N,1210,N,00,N
20250401,091022,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2650,30,2,1.15,13175515,4981,1.70,2645,2650,2640,3405,1835,2620,2645.15,8.20,0,2347,2696,2657,2636,2597,2576,2647,2587,1974,785,1000,1930,5,1,197376000,5230,0.00,0.00,12,0.00,0.00,0.00,4205,20240520,-36.98,2335,20250120,13.49,2815,-5.86,20250107,2335,13.49,20250120,4205,-36.98,20240520,2335,13.49,20250120,0.01,Y,348950,1000,1973 억,,16185792,N,N,1210,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 161037 55 60.00 KOSPI 리츠 N N N Y 60 N 2640 20 2 0.76 569123877 214571 73.19 2645 2675 2610 3405 1835 2620 2652.38 8.20 0 46434 2696 2657 2636 2597 2576 2647 2587 1974 785 1000 1930 5 1 197376000 5211 0.00 0.00 12 0.11 0.00 0.00 4205 20240520 -37.22 2335 20250120 13.06 2815 -6.22 20250107 2335 13.06 20250120 4205 -37.22 20240520 2335 13.06 20250120 0.01 Y 348950 1000 1973 억 16185792 N N 15969 N 00 N
3 20250401 151035 55 60.00 KOSPI 리츠 N N N Y 60 N 2650 30 2 1.15 545408167 205592 70.13 2645 2675 2610 3405 1835 2620 2652.87 8.20 0 50579 2696 2657 2636 2597 2576 2647 2587 1974 785 1000 1930 5 1 197376000 5230 0.00 0.00 12 0.10 0.00 0.00 4205 20240520 -36.98 2335 20250120 13.49 2815 -5.86 20250107 2335 13.49 20250120 4205 -36.98 20240520 2335 13.49 20250120 0.01 Y 348950 1000 1973 억 16185792 N N 1210 N 00 N
4 20250401 141036 55 60.00 KOSPI 리츠 N N N Y 60 N 2645 25 2 0.95 473446922 178430 60.86 2645 2675 2610 3405 1835 2620 2653.40 8.20 0 56837 2696 2657 2636 2597 2576 2647 2587 1974 785 1000 1930 5 1 197376000 5221 0.00 0.00 12 0.09 0.00 0.00 4205 20240520 -37.10 2335 20250120 13.28 2815 -6.04 20250107 2335 13.28 20250120 4205 -37.10 20240520 2335 13.28 20250120 0.01 Y 348950 1000 1973 억 16185792 N N 1210 N 00 N
5 20250401 131036 55 60.00 KOSPI 리츠 N N N Y 60 N 2650 30 2 1.15 368567030 138768 47.33 2645 2675 2640 3405 1835 2620 2655.99 8.20 0 50731 2696 2657 2636 2597 2576 2647 2587 1974 785 1000 1930 5 1 197376000 5230 0.00 0.00 12 0.07 0.00 0.00 4205 20240520 -36.98 2335 20250120 13.49 2815 -5.86 20250107 2335 13.49 20250120 4205 -36.98 20240520 2335 13.49 20250120 0.01 Y 348950 1000 1973 억 16185792 N N 1210 N 00 N
6 20250401 121037 55 60.00 KOSPI 리츠 N N N Y 60 N 2665 45 2 1.72 326909571 123119 42.00 2645 2675 2640 3405 1835 2620 2655.23 8.20 0 51713 2696 2657 2636 2597 2576 2647 2587 1974 785 1000 1930 5 1 197376000 5260 0.00 0.00 12 0.06 0.00 0.00 4205 20240520 -36.62 2335 20250120 14.13 2815 -5.33 20250107 2335 14.13 20250120 4205 -36.62 20240520 2335 14.13 20250120 0.01 Y 348950 1000 1973 억 16185792 N N 1210 N 00 N
7 20250401 111023 55 60.00 KOSPI 리츠 N N N Y 60 N 2665 45 2 1.72 262371580 98841 33.71 2645 2675 2640 3405 1835 2620 2654.48 8.20 0 54674 2696 2657 2636 2597 2576 2647 2587 1974 785 1000 1930 5 1 197376000 5260 0.00 0.00 12 0.05 0.00 0.00 4205 20240520 -36.62 2335 20250120 14.13 2815 -5.33 20250107 2335 14.13 20250120 4205 -36.62 20240520 2335 14.13 20250120 0.01 Y 348950 1000 1973 억 16185792 N N 1210 N 00 N
8 20250401 101021 55 60.00 KOSPI 리츠 N N N Y 60 N 2655 35 2 1.34 75274744 28426 9.70 2645 2660 2640 3405 1835 2620 2648.09 8.20 0 5238 2696 2657 2636 2597 2576 2647 2587 1974 785 1000 1930 5 1 197376000 5240 0.00 0.00 12 0.01 0.00 0.00 4205 20240520 -36.86 2335 20250120 13.70 2815 -5.68 20250107 2335 13.70 20250120 4205 -36.86 20240520 2335 13.70 20250120 0.01 Y 348950 1000 1973 억 16185792 N N 1210 N 00 N
9 20250401 091022 55 60.00 KOSPI 리츠 N N N Y 60 N 2650 30 2 1.15 13175515 4981 1.70 2645 2650 2640 3405 1835 2620 2645.15 8.20 0 2347 2696 2657 2636 2597 2576 2647 2587 1974 785 1000 1930 5 1 197376000 5230 0.00 0.00 12 0.00 0.00 0.00 4205 20240520 -36.98 2335 20250120 13.49 2815 -5.86 20250107 2335 13.49 20250120 4205 -36.98 20240520 2335 13.49 20250120 0.01 Y 348950 1000 1973 억 16185792 N N 1210 N 00 N