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
448730/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
20250401,161137,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4520,-25,5,-0.55,129373219,28603,78.84,4545,4555,4505,5900,3185,4545,4523.06,0.24,0,-2923,4611,4577,4541,4507,4471,4560,4490,455,1355,500,3450,5,1,91050000,4115,0.00,0.00,10,0.03,0.00,0.00,5213,20240320,-13.29,4165,20241112,8.52,4705,-3.93,20250102,4420,2.26,20250211,5210,-13.24,20240404,4165,8.52,20241112,0.00,Y,448730,500,455 억,,220953,N,N,5162,N,00,N
20250401,151134,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4525,-20,5,-0.44,115231134,25475,70.22,4545,4555,4505,5900,3185,4545,4523.30,0.24,0,-2831,4611,4577,4541,4507,4471,4560,4490,455,1355,500,3450,5,1,91050000,4120,0.00,0.00,10,0.03,0.00,0.00,5213,20240320,-13.20,4165,20241112,8.64,4705,-3.83,20250102,4420,2.38,20250211,5210,-13.15,20240404,4165,8.64,20241112,0.00,Y,448730,500,455 억,,220953,N,N,4,N,00,N
20250401,141136,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4530,-15,5,-0.33,91141154,20155,55.56,4545,4555,4505,5900,3185,4545,4522.01,0.24,0,-2405,4611,4577,4541,4507,4471,4560,4490,455,1355,500,3450,5,1,91050000,4125,0.00,0.00,10,0.02,0.00,0.00,5213,20240320,-13.10,4165,20241112,8.76,4705,-3.72,20250102,4420,2.49,20250211,5210,-13.05,20240404,4165,8.76,20241112,0.00,Y,448730,500,455 억,,220953,N,N,4,N,00,N
20250401,131136,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4530,-15,5,-0.33,78477679,17358,47.85,4545,4555,4505,5900,3185,4545,4521.12,0.24,0,-2151,4611,4577,4541,4507,4471,4560,4490,455,1355,500,3450,5,1,91050000,4125,0.00,0.00,10,0.02,0.00,0.00,5213,20240320,-13.10,4165,20241112,8.76,4705,-3.72,20250102,4420,2.49,20250211,5210,-13.05,20240404,4165,8.76,20241112,0.00,Y,448730,500,455 억,,220953,N,N,4,N,00,N
20250401,121137,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4520,-25,5,-0.55,65143692,14412,39.73,4545,4555,4505,5900,3185,4545,4520.10,0.24,0,-2250,4611,4577,4541,4507,4471,4560,4490,455,1355,500,3450,5,1,91050000,4115,0.00,0.00,10,0.02,0.00,0.00,5213,20240320,-13.29,4165,20241112,8.52,4705,-3.93,20250102,4420,2.26,20250211,5210,-13.24,20240404,4165,8.52,20241112,0.00,Y,448730,500,455 억,,220953,N,N,4,N,00,N
20250401,111122,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4520,-25,5,-0.55,42779460,9470,26.10,4545,4545,4505,5900,3185,4545,4517.37,0.24,0,-1794,4611,4577,4541,4507,4471,4560,4490,455,1355,500,3450,5,1,91050000,4115,0.00,0.00,10,0.01,0.00,0.00,5213,20240320,-13.29,4165,20241112,8.52,4705,-3.93,20250102,4420,2.26,20250211,5210,-13.24,20240404,4165,8.52,20241112,0.00,Y,448730,500,455 억,,220953,N,N,4,N,00,N
20250401,101119,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4505,-40,5,-0.88,28215207,6246,17.22,4545,4545,4505,5900,3185,4545,4517.32,0.24,0,-1761,4611,4577,4541,4507,4471,4560,4490,455,1355,500,3450,5,1,91050000,4102,0.00,0.00,10,0.01,0.00,0.00,5213,20240320,-13.58,4165,20241112,8.16,4705,-4.25,20250102,4420,1.92,20250211,5210,-13.53,20240404,4165,8.16,20241112,0.00,Y,448730,500,455 억,,220953,N,N,4,N,00,N
20250401,091120,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4525,-20,5,-0.44,2569410,568,1.57,4545,4545,4510,5900,3185,4545,4523.61,0.24,0,-74,4611,4577,4541,4507,4471,4560,4490,455,1355,500,3450,5,1,91050000,4120,0.00,0.00,10,0.00,0.00,0.00,5213,20240320,-13.20,4165,20241112,8.64,4705,-3.83,20250102,4420,2.38,20250211,5210,-13.15,20240404,4165,8.64,20241112,0.00,Y,448730,500,455 억,,220953,N,N,4,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 161137 55 60.00 KOSPI 리츠 N N N Y 60 N 4520 -25 5 -0.55 129373219 28603 78.84 4545 4555 4505 5900 3185 4545 4523.06 0.24 0 -2923 4611 4577 4541 4507 4471 4560 4490 455 1355 500 3450 5 1 91050000 4115 0.00 0.00 10 0.03 0.00 0.00 5213 20240320 -13.29 4165 20241112 8.52 4705 -3.93 20250102 4420 2.26 20250211 5210 -13.24 20240404 4165 8.52 20241112 0.00 Y 448730 500 455 억 220953 N N 5162 N 00 N
3 20250401 151134 55 60.00 KOSPI 리츠 N N N Y 60 N 4525 -20 5 -0.44 115231134 25475 70.22 4545 4555 4505 5900 3185 4545 4523.30 0.24 0 -2831 4611 4577 4541 4507 4471 4560 4490 455 1355 500 3450 5 1 91050000 4120 0.00 0.00 10 0.03 0.00 0.00 5213 20240320 -13.20 4165 20241112 8.64 4705 -3.83 20250102 4420 2.38 20250211 5210 -13.15 20240404 4165 8.64 20241112 0.00 Y 448730 500 455 억 220953 N N 4 N 00 N
4 20250401 141136 55 60.00 KOSPI 리츠 N N N Y 60 N 4530 -15 5 -0.33 91141154 20155 55.56 4545 4555 4505 5900 3185 4545 4522.01 0.24 0 -2405 4611 4577 4541 4507 4471 4560 4490 455 1355 500 3450 5 1 91050000 4125 0.00 0.00 10 0.02 0.00 0.00 5213 20240320 -13.10 4165 20241112 8.76 4705 -3.72 20250102 4420 2.49 20250211 5210 -13.05 20240404 4165 8.76 20241112 0.00 Y 448730 500 455 억 220953 N N 4 N 00 N
5 20250401 131136 55 60.00 KOSPI 리츠 N N N Y 60 N 4530 -15 5 -0.33 78477679 17358 47.85 4545 4555 4505 5900 3185 4545 4521.12 0.24 0 -2151 4611 4577 4541 4507 4471 4560 4490 455 1355 500 3450 5 1 91050000 4125 0.00 0.00 10 0.02 0.00 0.00 5213 20240320 -13.10 4165 20241112 8.76 4705 -3.72 20250102 4420 2.49 20250211 5210 -13.05 20240404 4165 8.76 20241112 0.00 Y 448730 500 455 억 220953 N N 4 N 00 N
6 20250401 121137 55 60.00 KOSPI 리츠 N N N Y 60 N 4520 -25 5 -0.55 65143692 14412 39.73 4545 4555 4505 5900 3185 4545 4520.10 0.24 0 -2250 4611 4577 4541 4507 4471 4560 4490 455 1355 500 3450 5 1 91050000 4115 0.00 0.00 10 0.02 0.00 0.00 5213 20240320 -13.29 4165 20241112 8.52 4705 -3.93 20250102 4420 2.26 20250211 5210 -13.24 20240404 4165 8.52 20241112 0.00 Y 448730 500 455 억 220953 N N 4 N 00 N
7 20250401 111122 55 60.00 KOSPI 리츠 N N N Y 60 N 4520 -25 5 -0.55 42779460 9470 26.10 4545 4545 4505 5900 3185 4545 4517.37 0.24 0 -1794 4611 4577 4541 4507 4471 4560 4490 455 1355 500 3450 5 1 91050000 4115 0.00 0.00 10 0.01 0.00 0.00 5213 20240320 -13.29 4165 20241112 8.52 4705 -3.93 20250102 4420 2.26 20250211 5210 -13.24 20240404 4165 8.52 20241112 0.00 Y 448730 500 455 억 220953 N N 4 N 00 N
8 20250401 101119 55 60.00 KOSPI 리츠 N N N Y 60 N 4505 -40 5 -0.88 28215207 6246 17.22 4545 4545 4505 5900 3185 4545 4517.32 0.24 0 -1761 4611 4577 4541 4507 4471 4560 4490 455 1355 500 3450 5 1 91050000 4102 0.00 0.00 10 0.01 0.00 0.00 5213 20240320 -13.58 4165 20241112 8.16 4705 -4.25 20250102 4420 1.92 20250211 5210 -13.53 20240404 4165 8.16 20241112 0.00 Y 448730 500 455 억 220953 N N 4 N 00 N
9 20250401 091120 55 60.00 KOSPI 리츠 N N N Y 60 N 4525 -20 5 -0.44 2569410 568 1.57 4545 4545 4510 5900 3185 4545 4523.61 0.24 0 -74 4611 4577 4541 4507 4471 4560 4490 455 1355 500 3450 5 1 91050000 4120 0.00 0.00 10 0.00 0.00 0.00 5213 20240320 -13.20 4165 20241112 8.64 4705 -3.83 20250102 4420 2.38 20250211 5210 -13.15 20240404 4165 8.64 20241112 0.00 Y 448730 500 455 억 220953 N N 4 N 00 N