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
357430/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
20250401,161045,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1491,5,2,0.34,19513853,13089,81.28,1487,1496,1485,1931,1041,1486,1490.86,0.51,0,-448,1499,1492,1485,1478,1471,1489,1475,305,445,1000,1040,1,1,30505307,455,0.00,0.00,09,0.04,0.00,0.00,3098,20240327,-51.87,1478,20250331,0.88,1563,-4.61,20250306,1478,0.88,20250331,3005,-50.38,20240401,1478,0.88,20250331,0.00,Y,357430,1000,305 억,,154921,N,N,0,N,00,N
20250401,151042,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1490,4,2,0.27,19105588,12815,79.58,1487,1496,1485,1931,1041,1486,1490.88,0.51,0,-447,1499,1492,1485,1478,1471,1489,1475,305,445,1000,1040,1,1,30505307,455,0.00,0.00,09,0.04,0.00,0.00,3098,20240327,-51.90,1478,20250331,0.81,1563,-4.67,20250306,1478,0.81,20250331,3005,-50.42,20240401,1478,0.81,20250331,0.00,Y,357430,1000,305 억,,154921,N,N,0,N,00,N
20250401,141043,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1490,4,2,0.27,17156599,11507,71.45,1487,1496,1485,1931,1041,1486,1490.97,0.51,0,-447,1499,1492,1485,1478,1471,1489,1475,305,445,1000,1040,1,1,30505307,455,0.00,0.00,09,0.04,0.00,0.00,3098,20240327,-51.90,1478,20250331,0.81,1563,-4.67,20250306,1478,0.81,20250331,3005,-50.42,20240401,1478,0.81,20250331,0.00,Y,357430,1000,305 억,,154921,N,N,0,N,00,N
20250401,131044,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1490,4,2,0.27,13485031,9043,56.15,1487,1496,1485,1931,1041,1486,1491.21,0.51,0,-447,1499,1492,1485,1478,1471,1489,1475,305,445,1000,1040,1,1,30505307,455,0.00,0.00,09,0.03,0.00,0.00,3098,20240327,-51.90,1478,20250331,0.81,1563,-4.67,20250306,1478,0.81,20250331,3005,-50.42,20240401,1478,0.81,20250331,0.00,Y,357430,1000,305 억,,154921,N,N,0,N,00,N
20250401,121044,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1490,4,2,0.27,11236570,7532,46.77,1487,1496,1485,1931,1041,1486,1491.84,0.51,0,-447,1499,1492,1485,1478,1471,1489,1475,305,445,1000,1040,1,1,30505307,455,0.00,0.00,09,0.02,0.00,0.00,3098,20240327,-51.90,1478,20250331,0.81,1563,-4.67,20250306,1478,0.81,20250331,3005,-50.42,20240401,1478,0.81,20250331,0.00,Y,357430,1000,305 억,,154921,N,N,0,N,00,N
20250401,111030,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1491,5,2,0.34,5525558,3711,23.04,1487,1495,1485,1931,1041,1486,1488.97,0.51,0,-84,1499,1492,1485,1478,1471,1489,1475,305,445,1000,1040,1,1,30505307,455,0.00,0.00,09,0.01,0.00,0.00,3098,20240327,-51.87,1478,20250331,0.88,1563,-4.61,20250306,1478,0.88,20250331,3005,-50.38,20240401,1478,0.88,20250331,0.00,Y,357430,1000,305 억,,154921,N,N,0,N,00,N
20250401,101028,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1486,0,3,0.00,1167633,783,4.86,1487,1495,1486,1931,1041,1486,1491.23,0.51,0,-84,1499,1492,1485,1478,1471,1489,1475,305,445,1000,1040,1,1,30505307,453,0.00,0.00,09,0.00,0.00,0.00,3098,20240327,-52.03,1478,20250331,0.54,1563,-4.93,20250306,1478,0.54,20250331,3005,-50.55,20240401,1478,0.54,20250331,0.00,Y,357430,1000,305 억,,154921,N,N,0,N,00,N
20250401,091028,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1495,9,2,0.61,493881,331,2.06,1487,1495,1487,1931,1041,1486,1492.09,0.51,0,-13,1499,1492,1485,1478,1471,1489,1475,305,445,1000,1040,1,1,30505307,456,0.00,0.00,09,0.00,0.00,0.00,3098,20240327,-51.74,1478,20250331,1.15,1563,-4.35,20250306,1478,1.15,20250331,3005,-50.25,20240401,1478,1.15,20250331,0.00,Y,357430,1000,305 억,,154921,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 161045 57 100.00 KOSPI 리츠 N N N N N 1491 5 2 0.34 19513853 13089 81.28 1487 1496 1485 1931 1041 1486 1490.86 0.51 0 -448 1499 1492 1485 1478 1471 1489 1475 305 445 1000 1040 1 1 30505307 455 0.00 0.00 09 0.04 0.00 0.00 3098 20240327 -51.87 1478 20250331 0.88 1563 -4.61 20250306 1478 0.88 20250331 3005 -50.38 20240401 1478 0.88 20250331 0.00 Y 357430 1000 305 억 154921 N N 0 N 00 N
3 20250401 151042 57 100.00 KOSPI 리츠 N N N N N 1490 4 2 0.27 19105588 12815 79.58 1487 1496 1485 1931 1041 1486 1490.88 0.51 0 -447 1499 1492 1485 1478 1471 1489 1475 305 445 1000 1040 1 1 30505307 455 0.00 0.00 09 0.04 0.00 0.00 3098 20240327 -51.90 1478 20250331 0.81 1563 -4.67 20250306 1478 0.81 20250331 3005 -50.42 20240401 1478 0.81 20250331 0.00 Y 357430 1000 305 억 154921 N N 0 N 00 N
4 20250401 141043 57 100.00 KOSPI 리츠 N N N N N 1490 4 2 0.27 17156599 11507 71.45 1487 1496 1485 1931 1041 1486 1490.97 0.51 0 -447 1499 1492 1485 1478 1471 1489 1475 305 445 1000 1040 1 1 30505307 455 0.00 0.00 09 0.04 0.00 0.00 3098 20240327 -51.90 1478 20250331 0.81 1563 -4.67 20250306 1478 0.81 20250331 3005 -50.42 20240401 1478 0.81 20250331 0.00 Y 357430 1000 305 억 154921 N N 0 N 00 N
5 20250401 131044 57 100.00 KOSPI 리츠 N N N N N 1490 4 2 0.27 13485031 9043 56.15 1487 1496 1485 1931 1041 1486 1491.21 0.51 0 -447 1499 1492 1485 1478 1471 1489 1475 305 445 1000 1040 1 1 30505307 455 0.00 0.00 09 0.03 0.00 0.00 3098 20240327 -51.90 1478 20250331 0.81 1563 -4.67 20250306 1478 0.81 20250331 3005 -50.42 20240401 1478 0.81 20250331 0.00 Y 357430 1000 305 억 154921 N N 0 N 00 N
6 20250401 121044 57 100.00 KOSPI 리츠 N N N N N 1490 4 2 0.27 11236570 7532 46.77 1487 1496 1485 1931 1041 1486 1491.84 0.51 0 -447 1499 1492 1485 1478 1471 1489 1475 305 445 1000 1040 1 1 30505307 455 0.00 0.00 09 0.02 0.00 0.00 3098 20240327 -51.90 1478 20250331 0.81 1563 -4.67 20250306 1478 0.81 20250331 3005 -50.42 20240401 1478 0.81 20250331 0.00 Y 357430 1000 305 억 154921 N N 0 N 00 N
7 20250401 111030 57 100.00 KOSPI 리츠 N N N N N 1491 5 2 0.34 5525558 3711 23.04 1487 1495 1485 1931 1041 1486 1488.97 0.51 0 -84 1499 1492 1485 1478 1471 1489 1475 305 445 1000 1040 1 1 30505307 455 0.00 0.00 09 0.01 0.00 0.00 3098 20240327 -51.87 1478 20250331 0.88 1563 -4.61 20250306 1478 0.88 20250331 3005 -50.38 20240401 1478 0.88 20250331 0.00 Y 357430 1000 305 억 154921 N N 0 N 00 N
8 20250401 101028 57 100.00 KOSPI 리츠 N N N N N 1486 0 3 0.00 1167633 783 4.86 1487 1495 1486 1931 1041 1486 1491.23 0.51 0 -84 1499 1492 1485 1478 1471 1489 1475 305 445 1000 1040 1 1 30505307 453 0.00 0.00 09 0.00 0.00 0.00 3098 20240327 -52.03 1478 20250331 0.54 1563 -4.93 20250306 1478 0.54 20250331 3005 -50.55 20240401 1478 0.54 20250331 0.00 Y 357430 1000 305 억 154921 N N 0 N 00 N
9 20250401 091028 57 100.00 KOSPI 리츠 N N N N N 1495 9 2 0.61 493881 331 2.06 1487 1495 1487 1931 1041 1486 1492.09 0.51 0 -13 1499 1492 1485 1478 1471 1489 1475 305 445 1000 1040 1 1 30505307 456 0.00 0.00 09 0.00 0.00 0.00 3098 20240327 -51.74 1478 20250331 1.15 1563 -4.35 20250306 1478 1.15 20250331 3005 -50.25 20240401 1478 1.15 20250331 0.00 Y 357430 1000 305 억 154921 N N 0 N 00 N