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
481850/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
20250401,161210,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1558,22,2,1.43,135540055,86903,187.93,1568,1570,1548,1996,1076,1536,1559.67,0.58,0,13259,1568,1551,1543,1526,1518,1548,1523,435,460,1000,1070,1,1,43477664,677,0.00,0.00,08,0.20,0.00,0.00,3090,20240701,-49.58,1530,20250210,1.83,2095,-25.63,20250106,1530,1.83,20250210,3090,-49.58,20240701,1530,1.83,20250210,0.04,Y,481850,1000,434 억,,252916,N,N,0,N,00,N
20250401,151208,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1553,17,2,1.11,135245609,86714,187.53,1568,1570,1548,1996,1076,1536,1559.67,0.58,0,13301,1568,1551,1543,1526,1518,1548,1523,435,460,1000,1070,1,1,43477664,675,0.00,0.00,08,0.20,0.00,0.00,3090,20240701,-49.74,1530,20250210,1.50,2095,-25.87,20250106,1530,1.50,20250210,3090,-49.74,20240701,1530,1.50,20250210,0.04,Y,481850,1000,434 억,,252916,N,N,0,N,00,N
20250401,141209,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1560,24,2,1.56,90767401,58184,125.83,1568,1570,1548,1996,1076,1536,1560.01,0.58,0,11904,1568,1551,1543,1526,1518,1548,1523,435,460,1000,1070,1,1,43477664,678,0.00,0.00,08,0.13,0.00,0.00,3090,20240701,-49.51,1530,20250210,1.96,2095,-25.54,20250106,1530,1.96,20250210,3090,-49.51,20240701,1530,1.96,20250210,0.04,Y,481850,1000,434 억,,252916,N,N,0,N,00,N
20250401,131209,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1559,23,2,1.50,65011907,41673,90.12,1568,1570,1548,1996,1076,1536,1560.05,0.58,0,17171,1568,1551,1543,1526,1518,1548,1523,435,460,1000,1070,1,1,43477664,678,0.00,0.00,08,0.10,0.00,0.00,3090,20240701,-49.55,1530,20250210,1.90,2095,-25.58,20250106,1530,1.90,20250210,3090,-49.55,20240701,1530,1.90,20250210,0.04,Y,481850,1000,434 억,,252916,N,N,0,N,00,N
20250401,121210,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1561,25,2,1.63,58434188,37460,81.01,1568,1570,1548,1996,1076,1536,1559.91,0.58,0,19892,1568,1551,1543,1526,1518,1548,1523,435,460,1000,1070,1,1,43477664,679,0.00,0.00,08,0.09,0.00,0.00,3090,20240701,-49.48,1530,20250210,2.03,2095,-25.49,20250106,1530,2.03,20250210,3090,-49.48,20240701,1530,2.03,20250210,0.04,Y,481850,1000,434 억,,252916,N,N,0,N,00,N
20250401,111155,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1556,20,2,1.30,19715407,12678,27.42,1568,1568,1548,1996,1076,1536,1555.09,0.58,0,3006,1568,1551,1543,1526,1518,1548,1523,435,460,1000,1070,1,1,43477664,677,0.00,0.00,08,0.03,0.00,0.00,3090,20240701,-49.64,1530,20250210,1.70,2095,-25.73,20250106,1530,1.70,20250210,3090,-49.64,20240701,1530,1.70,20250210,0.04,Y,481850,1000,434 억,,252916,N,N,0,N,00,N
20250401,101152,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1552,16,2,1.04,10406284,6682,14.45,1568,1568,1549,1996,1076,1536,1557.36,0.58,0,-101,1568,1551,1543,1526,1518,1548,1523,435,460,1000,1070,1,1,43477664,675,0.00,0.00,08,0.02,0.00,0.00,3090,20240701,-49.77,1530,20250210,1.44,2095,-25.92,20250106,1530,1.44,20250210,3090,-49.77,20240701,1530,1.44,20250210,0.04,Y,481850,1000,434 억,,252916,N,N,0,N,00,N
20250401,091153,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1556,20,2,1.30,5922631,3795,8.21,1568,1568,1556,1996,1076,1536,1560.64,0.58,0,-101,1568,1551,1543,1526,1518,1548,1523,435,460,1000,1070,1,1,43477664,677,0.00,0.00,08,0.01,0.00,0.00,3090,20240701,-49.64,1530,20250210,1.70,2095,-25.73,20250106,1530,1.70,20250210,3090,-49.64,20240701,1530,1.70,20250210,0.04,Y,481850,1000,434 억,,252916,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 161210 57 100.00 KOSPI 리츠 N N N N N 1558 22 2 1.43 135540055 86903 187.93 1568 1570 1548 1996 1076 1536 1559.67 0.58 0 13259 1568 1551 1543 1526 1518 1548 1523 435 460 1000 1070 1 1 43477664 677 0.00 0.00 08 0.20 0.00 0.00 3090 20240701 -49.58 1530 20250210 1.83 2095 -25.63 20250106 1530 1.83 20250210 3090 -49.58 20240701 1530 1.83 20250210 0.04 Y 481850 1000 434 억 252916 N N 0 N 00 N
3 20250401 151208 57 100.00 KOSPI 리츠 N N N N N 1553 17 2 1.11 135245609 86714 187.53 1568 1570 1548 1996 1076 1536 1559.67 0.58 0 13301 1568 1551 1543 1526 1518 1548 1523 435 460 1000 1070 1 1 43477664 675 0.00 0.00 08 0.20 0.00 0.00 3090 20240701 -49.74 1530 20250210 1.50 2095 -25.87 20250106 1530 1.50 20250210 3090 -49.74 20240701 1530 1.50 20250210 0.04 Y 481850 1000 434 억 252916 N N 0 N 00 N
4 20250401 141209 57 100.00 KOSPI 리츠 N N N N N 1560 24 2 1.56 90767401 58184 125.83 1568 1570 1548 1996 1076 1536 1560.01 0.58 0 11904 1568 1551 1543 1526 1518 1548 1523 435 460 1000 1070 1 1 43477664 678 0.00 0.00 08 0.13 0.00 0.00 3090 20240701 -49.51 1530 20250210 1.96 2095 -25.54 20250106 1530 1.96 20250210 3090 -49.51 20240701 1530 1.96 20250210 0.04 Y 481850 1000 434 억 252916 N N 0 N 00 N
5 20250401 131209 57 100.00 KOSPI 리츠 N N N N N 1559 23 2 1.50 65011907 41673 90.12 1568 1570 1548 1996 1076 1536 1560.05 0.58 0 17171 1568 1551 1543 1526 1518 1548 1523 435 460 1000 1070 1 1 43477664 678 0.00 0.00 08 0.10 0.00 0.00 3090 20240701 -49.55 1530 20250210 1.90 2095 -25.58 20250106 1530 1.90 20250210 3090 -49.55 20240701 1530 1.90 20250210 0.04 Y 481850 1000 434 억 252916 N N 0 N 00 N
6 20250401 121210 57 100.00 KOSPI 리츠 N N N N N 1561 25 2 1.63 58434188 37460 81.01 1568 1570 1548 1996 1076 1536 1559.91 0.58 0 19892 1568 1551 1543 1526 1518 1548 1523 435 460 1000 1070 1 1 43477664 679 0.00 0.00 08 0.09 0.00 0.00 3090 20240701 -49.48 1530 20250210 2.03 2095 -25.49 20250106 1530 2.03 20250210 3090 -49.48 20240701 1530 2.03 20250210 0.04 Y 481850 1000 434 억 252916 N N 0 N 00 N
7 20250401 111155 57 100.00 KOSPI 리츠 N N N N N 1556 20 2 1.30 19715407 12678 27.42 1568 1568 1548 1996 1076 1536 1555.09 0.58 0 3006 1568 1551 1543 1526 1518 1548 1523 435 460 1000 1070 1 1 43477664 677 0.00 0.00 08 0.03 0.00 0.00 3090 20240701 -49.64 1530 20250210 1.70 2095 -25.73 20250106 1530 1.70 20250210 3090 -49.64 20240701 1530 1.70 20250210 0.04 Y 481850 1000 434 억 252916 N N 0 N 00 N
8 20250401 101152 57 100.00 KOSPI 리츠 N N N N N 1552 16 2 1.04 10406284 6682 14.45 1568 1568 1549 1996 1076 1536 1557.36 0.58 0 -101 1568 1551 1543 1526 1518 1548 1523 435 460 1000 1070 1 1 43477664 675 0.00 0.00 08 0.02 0.00 0.00 3090 20240701 -49.77 1530 20250210 1.44 2095 -25.92 20250106 1530 1.44 20250210 3090 -49.77 20240701 1530 1.44 20250210 0.04 Y 481850 1000 434 억 252916 N N 0 N 00 N
9 20250401 091153 57 100.00 KOSPI 리츠 N N N N N 1556 20 2 1.30 5922631 3795 8.21 1568 1568 1556 1996 1076 1536 1560.64 0.58 0 -101 1568 1551 1543 1526 1518 1548 1523 435 460 1000 1070 1 1 43477664 677 0.00 0.00 08 0.01 0.00 0.00 3090 20240701 -49.64 1530 20250210 1.70 2095 -25.73 20250106 1530 1.70 20250210 3090 -49.64 20240701 1530 1.70 20250210 0.04 Y 481850 1000 434 억 252916 N N 0 N 00 N