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
357250/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
20250401,161044,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2670,20,2,0.75,67092375,25172,68.02,2650,2680,2640,3445,1855,2650,2665.36,1.11,0,-137,2703,2676,2648,2621,2593,2662,2607,250,795,1000,1900,5,1,24995105,667,0.00,0.00,11,0.10,0.00,0.00,3360,20240326,-20.54,2290,20241209,16.59,2710,-1.48,20250307,2460,8.54,20250102,3335,-19.94,20240404,2290,16.59,20241209,0.00,Y,357250,1000,249 억,,277825,N,N,0,N,00,N
20250401,151042,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2675,25,2,0.94,66871480,25089,67.80,2650,2680,2640,3445,1855,2650,2665.37,1.11,0,-136,2703,2676,2648,2621,2593,2662,2607,250,795,1000,1900,5,1,24995105,669,0.00,0.00,11,0.10,0.00,0.00,3360,20240326,-20.39,2290,20241209,16.81,2710,-1.29,20250307,2460,8.74,20250102,3335,-19.79,20240404,2290,16.81,20241209,0.00,Y,357250,1000,249 억,,277825,N,N,0,N,00,N
20250401,141043,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2670,20,2,0.75,53395740,20029,54.12,2650,2680,2640,3445,1855,2650,2665.92,1.11,0,-136,2703,2676,2648,2621,2593,2662,2607,250,795,1000,1900,5,1,24995105,667,0.00,0.00,11,0.08,0.00,0.00,3360,20240326,-20.54,2290,20241209,16.59,2710,-1.48,20250307,2460,8.54,20250102,3335,-19.94,20240404,2290,16.59,20241209,0.00,Y,357250,1000,249 억,,277825,N,N,0,N,00,N
20250401,131043,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2670,20,2,0.75,29209040,10969,29.64,2650,2680,2640,3445,1855,2650,2662.87,1.11,0,-136,2703,2676,2648,2621,2593,2662,2607,250,795,1000,1900,5,1,24995105,667,0.00,0.00,11,0.04,0.00,0.00,3360,20240326,-20.54,2290,20241209,16.59,2710,-1.48,20250307,2460,8.54,20250102,3335,-19.94,20240404,2290,16.59,20241209,0.00,Y,357250,1000,249 억,,277825,N,N,0,N,00,N
20250401,121044,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2660,10,2,0.38,14834010,5582,15.08,2650,2680,2640,3445,1855,2650,2657.47,1.11,0,-96,2703,2676,2648,2621,2593,2662,2607,250,795,1000,1900,5,1,24995105,665,0.00,0.00,11,0.02,0.00,0.00,3360,20240326,-20.83,2290,20241209,16.16,2710,-1.85,20250307,2460,8.13,20250102,3335,-20.24,20240404,2290,16.16,20241209,0.00,Y,357250,1000,249 억,,277825,N,N,0,N,00,N
20250401,111030,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2660,10,2,0.38,14081165,5299,14.32,2650,2680,2640,3445,1855,2650,2657.32,1.11,0,-92,2703,2676,2648,2621,2593,2662,2607,250,795,1000,1900,5,1,24995105,665,0.00,0.00,11,0.02,0.00,0.00,3360,20240326,-20.83,2290,20241209,16.16,2710,-1.85,20250307,2460,8.13,20250102,3335,-20.24,20240404,2290,16.16,20241209,0.00,Y,357250,1000,249 억,,277825,N,N,0,N,00,N
20250401,101028,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2660,10,2,0.38,6557545,2472,6.68,2650,2665,2640,3445,1855,2650,2652.73,1.11,0,-53,2703,2676,2648,2621,2593,2662,2607,250,795,1000,1900,5,1,24995105,665,0.00,0.00,11,0.01,0.00,0.00,3360,20240326,-20.83,2290,20241209,16.16,2710,-1.85,20250307,2460,8.13,20250102,3335,-20.24,20240404,2290,16.16,20241209,0.00,Y,357250,1000,249 억,,277825,N,N,0,N,00,N
20250401,091028,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2655,5,2,0.19,1351735,510,1.38,2650,2655,2650,3445,1855,2650,2650.46,1.11,0,-69,2703,2676,2648,2621,2593,2662,2607,250,795,1000,1900,5,1,24995105,664,0.00,0.00,11,0.00,0.00,0.00,3360,20240326,-20.98,2290,20241209,15.94,2710,-2.03,20250307,2460,7.93,20250102,3335,-20.39,20240404,2290,15.94,20241209,0.00,Y,357250,1000,249 억,,277825,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 161044 57 100.00 KOSPI 리츠 N N N N N 2670 20 2 0.75 67092375 25172 68.02 2650 2680 2640 3445 1855 2650 2665.36 1.11 0 -137 2703 2676 2648 2621 2593 2662 2607 250 795 1000 1900 5 1 24995105 667 0.00 0.00 11 0.10 0.00 0.00 3360 20240326 -20.54 2290 20241209 16.59 2710 -1.48 20250307 2460 8.54 20250102 3335 -19.94 20240404 2290 16.59 20241209 0.00 Y 357250 1000 249 억 277825 N N 0 N 00 N
3 20250401 151042 57 100.00 KOSPI 리츠 N N N N N 2675 25 2 0.94 66871480 25089 67.80 2650 2680 2640 3445 1855 2650 2665.37 1.11 0 -136 2703 2676 2648 2621 2593 2662 2607 250 795 1000 1900 5 1 24995105 669 0.00 0.00 11 0.10 0.00 0.00 3360 20240326 -20.39 2290 20241209 16.81 2710 -1.29 20250307 2460 8.74 20250102 3335 -19.79 20240404 2290 16.81 20241209 0.00 Y 357250 1000 249 억 277825 N N 0 N 00 N
4 20250401 141043 57 100.00 KOSPI 리츠 N N N N N 2670 20 2 0.75 53395740 20029 54.12 2650 2680 2640 3445 1855 2650 2665.92 1.11 0 -136 2703 2676 2648 2621 2593 2662 2607 250 795 1000 1900 5 1 24995105 667 0.00 0.00 11 0.08 0.00 0.00 3360 20240326 -20.54 2290 20241209 16.59 2710 -1.48 20250307 2460 8.54 20250102 3335 -19.94 20240404 2290 16.59 20241209 0.00 Y 357250 1000 249 억 277825 N N 0 N 00 N
5 20250401 131043 57 100.00 KOSPI 리츠 N N N N N 2670 20 2 0.75 29209040 10969 29.64 2650 2680 2640 3445 1855 2650 2662.87 1.11 0 -136 2703 2676 2648 2621 2593 2662 2607 250 795 1000 1900 5 1 24995105 667 0.00 0.00 11 0.04 0.00 0.00 3360 20240326 -20.54 2290 20241209 16.59 2710 -1.48 20250307 2460 8.54 20250102 3335 -19.94 20240404 2290 16.59 20241209 0.00 Y 357250 1000 249 억 277825 N N 0 N 00 N
6 20250401 121044 57 100.00 KOSPI 리츠 N N N N N 2660 10 2 0.38 14834010 5582 15.08 2650 2680 2640 3445 1855 2650 2657.47 1.11 0 -96 2703 2676 2648 2621 2593 2662 2607 250 795 1000 1900 5 1 24995105 665 0.00 0.00 11 0.02 0.00 0.00 3360 20240326 -20.83 2290 20241209 16.16 2710 -1.85 20250307 2460 8.13 20250102 3335 -20.24 20240404 2290 16.16 20241209 0.00 Y 357250 1000 249 억 277825 N N 0 N 00 N
7 20250401 111030 57 100.00 KOSPI 리츠 N N N N N 2660 10 2 0.38 14081165 5299 14.32 2650 2680 2640 3445 1855 2650 2657.32 1.11 0 -92 2703 2676 2648 2621 2593 2662 2607 250 795 1000 1900 5 1 24995105 665 0.00 0.00 11 0.02 0.00 0.00 3360 20240326 -20.83 2290 20241209 16.16 2710 -1.85 20250307 2460 8.13 20250102 3335 -20.24 20240404 2290 16.16 20241209 0.00 Y 357250 1000 249 억 277825 N N 0 N 00 N
8 20250401 101028 57 100.00 KOSPI 리츠 N N N N N 2660 10 2 0.38 6557545 2472 6.68 2650 2665 2640 3445 1855 2650 2652.73 1.11 0 -53 2703 2676 2648 2621 2593 2662 2607 250 795 1000 1900 5 1 24995105 665 0.00 0.00 11 0.01 0.00 0.00 3360 20240326 -20.83 2290 20241209 16.16 2710 -1.85 20250307 2460 8.13 20250102 3335 -20.24 20240404 2290 16.16 20241209 0.00 Y 357250 1000 249 억 277825 N N 0 N 00 N
9 20250401 091028 57 100.00 KOSPI 리츠 N N N N N 2655 5 2 0.19 1351735 510 1.38 2650 2655 2650 3445 1855 2650 2650.46 1.11 0 -69 2703 2676 2648 2621 2593 2662 2607 250 795 1000 1900 5 1 24995105 664 0.00 0.00 11 0.00 0.00 0.00 3360 20240326 -20.98 2290 20241209 15.94 2710 -2.03 20250307 2460 7.93 20250102 3335 -20.39 20240404 2290 15.94 20241209 0.00 Y 357250 1000 249 억 277825 N N 0 N 00 N