ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
088260/price/prices-20250501.csv
View File

@@ -1,4 +1,12 @@
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
20250513,160635,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4740,65,2,1.39,159778120,34082,144.49,4725,4740,4655,6070,3275,4675,4688.05,0.81,0,4303,4781,4727,4686,4632,4591,4707,4612,317,1395,500,3450,5,1,63341590,3002,0.00,0.00,12,0.05,0.00,0.00,5420,20240731,-12.55,3980,20250211,19.10,4760,-0.42,20250502,3980,19.10,20250211,5420,-12.55,20240731,3980,19.10,20250211,0.00,Y,088260,500,316 억,,511881,N,N,12,N,00,N
20250513,150643,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4710,35,2,0.75,129856550,27766,117.71,4725,4725,4655,6070,3275,4675,4676.82,0.81,0,4241,4781,4727,4686,4632,4591,4707,4612,317,1395,500,3450,5,1,63341590,2983,0.00,0.00,12,0.04,0.00,0.00,5420,20240731,-13.10,3980,20250211,18.34,4760,-1.05,20250502,3980,18.34,20250211,5420,-13.10,20240731,3980,18.34,20250211,0.00,Y,088260,500,316 억,,511881,N,N,2,N,00,N
20250513,140644,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4690,15,2,0.32,108277630,23178,98.26,4725,4725,4655,6070,3275,4675,4671.57,0.81,0,3683,4781,4727,4686,4632,4591,4707,4612,317,1395,500,3450,5,1,63341590,2971,0.00,0.00,12,0.04,0.00,0.00,5420,20240731,-13.47,3980,20250211,17.84,4760,-1.47,20250502,3980,17.84,20250211,5420,-13.47,20240731,3980,17.84,20250211,0.00,Y,088260,500,316 억,,511881,N,N,2,N,00,N
20250513,130645,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4665,-10,5,-0.21,71612805,15334,65.01,4725,4725,4655,6070,3275,4675,4670.20,0.81,0,3870,4781,4727,4686,4632,4591,4707,4612,317,1395,500,3450,5,1,63341590,2955,0.00,0.00,12,0.02,0.00,0.00,5420,20240731,-13.93,3980,20250211,17.21,4760,-2.00,20250502,3980,17.21,20250211,5420,-13.93,20240731,3980,17.21,20250211,0.00,Y,088260,500,316 억,,511881,N,N,2,N,00,N
20250513,120646,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4665,-10,5,-0.21,57144245,12234,51.87,4725,4725,4655,6070,3275,4675,4670.94,0.81,0,3009,4781,4727,4686,4632,4591,4707,4612,317,1395,500,3450,5,1,63341590,2955,0.00,0.00,12,0.02,0.00,0.00,5420,20240731,-13.93,3980,20250211,17.21,4760,-2.00,20250502,3980,17.21,20250211,5420,-13.93,20240731,3980,17.21,20250211,0.00,Y,088260,500,316 억,,511881,N,N,2,N,00,N
20250513,110645,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4665,-10,5,-0.21,41292070,8837,37.46,4725,4725,4655,6070,3275,4675,4672.63,0.81,0,2097,4781,4727,4686,4632,4591,4707,4612,317,1395,500,3450,5,1,63341590,2955,0.00,0.00,12,0.01,0.00,0.00,5420,20240731,-13.93,3980,20250211,17.21,4760,-2.00,20250502,3980,17.21,20250211,5420,-13.93,20240731,3980,17.21,20250211,0.00,Y,088260,500,316 억,,511881,N,N,2,N,00,N
20250513,100647,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4655,-20,5,-0.43,15184935,3243,13.75,4725,4725,4655,6070,3275,4675,4682.37,0.81,0,-633,4781,4727,4686,4632,4591,4707,4612,317,1395,500,3450,5,1,63341590,2949,0.00,0.00,12,0.01,0.00,0.00,5420,20240731,-14.11,3980,20250211,16.96,4760,-2.21,20250502,3980,16.96,20250211,5420,-14.11,20240731,3980,16.96,20250211,0.00,Y,088260,500,316 억,,511881,N,N,2,N,00,N
20250513,090649,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4705,30,2,0.64,2890220,613,2.60,4725,4725,4705,6070,3275,4675,4714.88,0.81,0,-404,4781,4727,4686,4632,4591,4707,4612,317,1395,500,3450,5,1,63341590,2980,0.00,0.00,12,0.00,0.00,0.00,5420,20240731,-13.19,3980,20250211,18.22,4760,-1.16,20250502,3980,18.22,20250211,5420,-13.19,20240731,3980,18.22,20250211,0.00,Y,088260,500,316 억,,511881,N,N,2,N,00,N
20250512,160633,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4675,-25,5,-0.53,110422362,23588,141.56,4695,4740,4645,6110,3290,4700,4681.29,0.81,0,-75,4733,4716,4683,4666,4633,4725,4675,317,1410,500,3470,5,1,63341590,2961,0.00,0.00,12,0.04,0.00,0.00,5420,20240731,-13.75,3980,20250211,17.46,4760,-1.79,20250502,3980,17.46,20250211,5420,-13.75,20240731,3980,17.46,20250211,0.00,Y,088260,500,316 억,,511897,N,N,2,N,00,N
20250512,150641,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4670,-30,5,-0.64,90732650,19376,116.28,4695,4740,4645,6110,3290,4700,4682.73,0.81,0,202,4733,4716,4683,4666,4633,4725,4675,317,1410,500,3470,5,1,63341590,2958,0.00,0.00,12,0.03,0.00,0.00,5420,20240731,-13.84,3980,20250211,17.34,4760,-1.89,20250502,3980,17.34,20250211,5420,-13.84,20240731,3980,17.34,20250211,0.00,Y,088260,500,316 억,,511897,N,N,829,N,00,N
20250512,140639,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4685,-15,5,-0.32,78645660,16792,100.77,4695,4740,4645,6110,3290,4700,4683.52,0.81,0,202,4733,4716,4683,4666,4633,4725,4675,317,1410,500,3470,5,1,63341590,2968,0.00,0.00,12,0.03,0.00,0.00,5420,20240731,-13.56,3980,20250211,17.71,4760,-1.58,20250502,3980,17.71,20250211,5420,-13.56,20240731,3980,17.71,20250211,0.00,Y,088260,500,316 억,,511897,N,N,829,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 20250513 160635 57 100.00 KOSPI 리츠 N N N N N 4740 65 2 1.39 159778120 34082 144.49 4725 4740 4655 6070 3275 4675 4688.05 0.81 0 4303 4781 4727 4686 4632 4591 4707 4612 317 1395 500 3450 5 1 63341590 3002 0.00 0.00 12 0.05 0.00 0.00 5420 20240731 -12.55 3980 20250211 19.10 4760 -0.42 20250502 3980 19.10 20250211 5420 -12.55 20240731 3980 19.10 20250211 0.00 Y 088260 500 316 억 511881 N N 12 N 00 N
3 20250513 150643 57 100.00 KOSPI 리츠 N N N N N 4710 35 2 0.75 129856550 27766 117.71 4725 4725 4655 6070 3275 4675 4676.82 0.81 0 4241 4781 4727 4686 4632 4591 4707 4612 317 1395 500 3450 5 1 63341590 2983 0.00 0.00 12 0.04 0.00 0.00 5420 20240731 -13.10 3980 20250211 18.34 4760 -1.05 20250502 3980 18.34 20250211 5420 -13.10 20240731 3980 18.34 20250211 0.00 Y 088260 500 316 억 511881 N N 2 N 00 N
4 20250513 140644 57 100.00 KOSPI 리츠 N N N N N 4690 15 2 0.32 108277630 23178 98.26 4725 4725 4655 6070 3275 4675 4671.57 0.81 0 3683 4781 4727 4686 4632 4591 4707 4612 317 1395 500 3450 5 1 63341590 2971 0.00 0.00 12 0.04 0.00 0.00 5420 20240731 -13.47 3980 20250211 17.84 4760 -1.47 20250502 3980 17.84 20250211 5420 -13.47 20240731 3980 17.84 20250211 0.00 Y 088260 500 316 억 511881 N N 2 N 00 N
5 20250513 130645 57 100.00 KOSPI 리츠 N N N N N 4665 -10 5 -0.21 71612805 15334 65.01 4725 4725 4655 6070 3275 4675 4670.20 0.81 0 3870 4781 4727 4686 4632 4591 4707 4612 317 1395 500 3450 5 1 63341590 2955 0.00 0.00 12 0.02 0.00 0.00 5420 20240731 -13.93 3980 20250211 17.21 4760 -2.00 20250502 3980 17.21 20250211 5420 -13.93 20240731 3980 17.21 20250211 0.00 Y 088260 500 316 억 511881 N N 2 N 00 N
6 20250513 120646 57 100.00 KOSPI 리츠 N N N N N 4665 -10 5 -0.21 57144245 12234 51.87 4725 4725 4655 6070 3275 4675 4670.94 0.81 0 3009 4781 4727 4686 4632 4591 4707 4612 317 1395 500 3450 5 1 63341590 2955 0.00 0.00 12 0.02 0.00 0.00 5420 20240731 -13.93 3980 20250211 17.21 4760 -2.00 20250502 3980 17.21 20250211 5420 -13.93 20240731 3980 17.21 20250211 0.00 Y 088260 500 316 억 511881 N N 2 N 00 N
7 20250513 110645 57 100.00 KOSPI 리츠 N N N N N 4665 -10 5 -0.21 41292070 8837 37.46 4725 4725 4655 6070 3275 4675 4672.63 0.81 0 2097 4781 4727 4686 4632 4591 4707 4612 317 1395 500 3450 5 1 63341590 2955 0.00 0.00 12 0.01 0.00 0.00 5420 20240731 -13.93 3980 20250211 17.21 4760 -2.00 20250502 3980 17.21 20250211 5420 -13.93 20240731 3980 17.21 20250211 0.00 Y 088260 500 316 억 511881 N N 2 N 00 N
8 20250513 100647 57 100.00 KOSPI 리츠 N N N N N 4655 -20 5 -0.43 15184935 3243 13.75 4725 4725 4655 6070 3275 4675 4682.37 0.81 0 -633 4781 4727 4686 4632 4591 4707 4612 317 1395 500 3450 5 1 63341590 2949 0.00 0.00 12 0.01 0.00 0.00 5420 20240731 -14.11 3980 20250211 16.96 4760 -2.21 20250502 3980 16.96 20250211 5420 -14.11 20240731 3980 16.96 20250211 0.00 Y 088260 500 316 억 511881 N N 2 N 00 N
9 20250513 090649 57 100.00 KOSPI 리츠 N N N N N 4705 30 2 0.64 2890220 613 2.60 4725 4725 4705 6070 3275 4675 4714.88 0.81 0 -404 4781 4727 4686 4632 4591 4707 4612 317 1395 500 3450 5 1 63341590 2980 0.00 0.00 12 0.00 0.00 0.00 5420 20240731 -13.19 3980 20250211 18.22 4760 -1.16 20250502 3980 18.22 20250211 5420 -13.19 20240731 3980 18.22 20250211 0.00 Y 088260 500 316 억 511881 N N 2 N 00 N
10 20250512 160633 57 100.00 KOSPI 리츠 N N N N N 4675 -25 5 -0.53 110422362 23588 141.56 4695 4740 4645 6110 3290 4700 4681.29 0.81 0 -75 4733 4716 4683 4666 4633 4725 4675 317 1410 500 3470 5 1 63341590 2961 0.00 0.00 12 0.04 0.00 0.00 5420 20240731 -13.75 3980 20250211 17.46 4760 -1.79 20250502 3980 17.46 20250211 5420 -13.75 20240731 3980 17.46 20250211 0.00 Y 088260 500 316 억 511897 N N 2 N 00 N
11 20250512 150641 57 100.00 KOSPI 리츠 N N N N N 4670 -30 5 -0.64 90732650 19376 116.28 4695 4740 4645 6110 3290 4700 4682.73 0.81 0 202 4733 4716 4683 4666 4633 4725 4675 317 1410 500 3470 5 1 63341590 2958 0.00 0.00 12 0.03 0.00 0.00 5420 20240731 -13.84 3980 20250211 17.34 4760 -1.89 20250502 3980 17.34 20250211 5420 -13.84 20240731 3980 17.34 20250211 0.00 Y 088260 500 316 억 511897 N N 829 N 00 N
12 20250512 140639 57 100.00 KOSPI 리츠 N N N N N 4685 -15 5 -0.32 78645660 16792 100.77 4695 4740 4645 6110 3290 4700 4683.52 0.81 0 202 4733 4716 4683 4666 4633 4725 4675 317 1410 500 3470 5 1 63341590 2968 0.00 0.00 12 0.03 0.00 0.00 5420 20240731 -13.56 3980 20250211 17.71 4760 -1.58 20250502 3980 17.71 20250211 5420 -13.56 20240731 3980 17.71 20250211 0.00 Y 088260 500 316 억 511897 N N 829 N 00 N