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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
088260/price/prices-20250401.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
20250407,160630,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4185,-110,5,-2.56,189236444,45119,390.67,4290,4290,4160,5580,3010,4295,4194.16,0.78,0,-3032,4325,4310,4295,4280,4265,4302,4272,317,1285,500,3170,5,1,63341590,2651,0.00,0.00,12,0.07,0.00,0.00,5420,20240731,-22.79,3980,20250211,5.15,4370,-4.23,20250310,3980,5.15,20250211,5420,-22.79,20240731,3980,5.15,20250211,0.00,Y,088260,500,316 억,,494524,N,N,5982,N,00,N
20250407,150635,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4200,-95,5,-2.21,181569414,43289,374.83,4290,4290,4160,5580,3010,4295,4194.35,0.78,0,-2904,4325,4310,4295,4280,4265,4302,4272,317,1285,500,3170,5,1,63341590,2660,0.00,0.00,12,0.07,0.00,0.00,5420,20240731,-22.51,3980,20250211,5.53,4370,-3.89,20250310,3980,5.53,20250211,5420,-22.51,20240731,3980,5.53,20250211,0.00,Y,088260,500,316 억,,494524,N,N,749,N,00,N
20250407,140632,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4195,-100,5,-2.33,161838365,38584,334.09,4290,4290,4160,5580,3010,4295,4194.44,0.78,0,-2333,4325,4310,4295,4280,4265,4302,4272,317,1285,500,3170,5,1,63341590,2657,0.00,0.00,12,0.06,0.00,0.00,5420,20240731,-22.60,3980,20250211,5.40,4370,-4.00,20250310,3980,5.40,20250211,5420,-22.60,20240731,3980,5.40,20250211,0.00,Y,088260,500,316 억,,494524,N,N,749,N,00,N
20250407,130631,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4200,-95,5,-2.21,151952800,36229,313.70,4290,4290,4160,5580,3010,4295,4194.23,0.78,0,-1699,4325,4310,4295,4280,4265,4302,4272,317,1285,500,3170,5,1,63341590,2660,0.00,0.00,12,0.06,0.00,0.00,5420,20240731,-22.51,3980,20250211,5.53,4370,-3.89,20250310,3980,5.53,20250211,5420,-22.51,20240731,3980,5.53,20250211,0.00,Y,088260,500,316 억,,494524,N,N,749,N,00,N
20250407,120631,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4215,-80,5,-1.86,128200060,30575,264.74,4290,4290,4160,5580,3010,4295,4192.97,0.78,0,-900,4325,4310,4295,4280,4265,4302,4272,317,1285,500,3170,5,1,63341590,2670,0.00,0.00,12,0.05,0.00,0.00,5420,20240731,-22.23,3980,20250211,5.90,4370,-3.55,20250310,3980,5.90,20250211,5420,-22.23,20240731,3980,5.90,20250211,0.00,Y,088260,500,316 억,,494524,N,N,749,N,00,N
20250407,110632,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4210,-85,5,-1.98,108887950,25990,225.04,4290,4290,4160,5580,3010,4295,4189.61,0.78,0,116,4325,4310,4295,4280,4265,4302,4272,317,1285,500,3170,5,1,63341590,2667,0.00,0.00,12,0.04,0.00,0.00,5420,20240731,-22.32,3980,20250211,5.78,4370,-3.66,20250310,3980,5.78,20250211,5420,-22.32,20240731,3980,5.78,20250211,0.00,Y,088260,500,316 억,,494524,N,N,749,N,00,N
20250407,100632,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4210,-85,5,-1.98,80248240,19161,165.91,4290,4290,4160,5580,3010,4295,4188.10,0.78,0,1049,4325,4310,4295,4280,4265,4302,4272,317,1285,500,3170,5,1,63341590,2667,0.00,0.00,12,0.03,0.00,0.00,5420,20240731,-22.32,3980,20250211,5.78,4370,-3.66,20250310,3980,5.78,20250211,5420,-22.32,20240731,3980,5.78,20250211,0.00,Y,088260,500,316 억,,494524,N,N,749,N,00,N
20250407,090633,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4205,-90,5,-2.10,14234585,3373,29.21,4290,4290,4200,5580,3010,4295,4220.16,0.78,0,-528,4325,4310,4295,4280,4265,4302,4272,317,1285,500,3170,5,1,63341590,2664,0.00,0.00,12,0.01,0.00,0.00,5420,20240731,-22.42,3980,20250211,5.65,4370,-3.78,20250310,3980,5.65,20250211,5420,-22.42,20240731,3980,5.65,20250211,0.00,Y,088260,500,316 억,,494524,N,N,749,N,00,N
20250404,160629,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4295,-10,5,-0.23,49610685,11546,90.03,4305,4310,4280,5590,3015,4305,4296.79,0.78,0,-6,4328,4316,4293,4281,4258,4322,4287,317,1285,500,3180,5,1,63341590,2721,0.00,0.00,12,0.02,0.00,0.00,5420,20240731,-20.76,3980,20250211,7.91,4370,-1.72,20250310,3980,7.91,20250211,5420,-20.76,20240731,3980,7.91,20250211,0.00,Y,088260,500,316 억,,494734,N,N,749,N,00,N
20250404,150636,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4290,-15,5,-0.35,41036135,9549,74.46,4305,4310,4280,5590,3015,4305,4297.43,0.78,0,-670,4328,4316,4293,4281,4258,4322,4287,317,1285,500,3180,5,1,63341590,2717,0.00,0.00,12,0.02,0.00,0.00,5420,20240731,-20.85,3980,20250211,7.79,4370,-1.83,20250310,3980,7.79,20250211,5420,-20.85,20240731,3980,7.79,20250211,0.00,Y,088260,500,316 억,,494734,N,N,1554,N,00,N
20250404,140637,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4300,-5,5,-0.12,32996870,7674,59.84,4305,4310,4280,5590,3015,4305,4299.83,0.78,0,-304,4328,4316,4293,4281,4258,4322,4287,317,1285,500,3180,5,1,63341590,2724,0.00,0.00,12,0.01,0.00,0.00,5420,20240731,-20.66,3980,20250211,8.04,4370,-1.60,20250310,3980,8.04,20250211,5420,-20.66,20240731,3980,8.04,20250211,0.00,Y,088260,500,316 억,,494734,N,N,1554,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 20250407 160630 57 100.00 KOSPI 리츠 N N N N N 4185 -110 5 -2.56 189236444 45119 390.67 4290 4290 4160 5580 3010 4295 4194.16 0.78 0 -3032 4325 4310 4295 4280 4265 4302 4272 317 1285 500 3170 5 1 63341590 2651 0.00 0.00 12 0.07 0.00 0.00 5420 20240731 -22.79 3980 20250211 5.15 4370 -4.23 20250310 3980 5.15 20250211 5420 -22.79 20240731 3980 5.15 20250211 0.00 Y 088260 500 316 억 494524 N N 5982 N 00 N
3 20250407 150635 57 100.00 KOSPI 리츠 N N N N N 4200 -95 5 -2.21 181569414 43289 374.83 4290 4290 4160 5580 3010 4295 4194.35 0.78 0 -2904 4325 4310 4295 4280 4265 4302 4272 317 1285 500 3170 5 1 63341590 2660 0.00 0.00 12 0.07 0.00 0.00 5420 20240731 -22.51 3980 20250211 5.53 4370 -3.89 20250310 3980 5.53 20250211 5420 -22.51 20240731 3980 5.53 20250211 0.00 Y 088260 500 316 억 494524 N N 749 N 00 N
4 20250407 140632 57 100.00 KOSPI 리츠 N N N N N 4195 -100 5 -2.33 161838365 38584 334.09 4290 4290 4160 5580 3010 4295 4194.44 0.78 0 -2333 4325 4310 4295 4280 4265 4302 4272 317 1285 500 3170 5 1 63341590 2657 0.00 0.00 12 0.06 0.00 0.00 5420 20240731 -22.60 3980 20250211 5.40 4370 -4.00 20250310 3980 5.40 20250211 5420 -22.60 20240731 3980 5.40 20250211 0.00 Y 088260 500 316 억 494524 N N 749 N 00 N
5 20250407 130631 57 100.00 KOSPI 리츠 N N N N N 4200 -95 5 -2.21 151952800 36229 313.70 4290 4290 4160 5580 3010 4295 4194.23 0.78 0 -1699 4325 4310 4295 4280 4265 4302 4272 317 1285 500 3170 5 1 63341590 2660 0.00 0.00 12 0.06 0.00 0.00 5420 20240731 -22.51 3980 20250211 5.53 4370 -3.89 20250310 3980 5.53 20250211 5420 -22.51 20240731 3980 5.53 20250211 0.00 Y 088260 500 316 억 494524 N N 749 N 00 N
6 20250407 120631 57 100.00 KOSPI 리츠 N N N N N 4215 -80 5 -1.86 128200060 30575 264.74 4290 4290 4160 5580 3010 4295 4192.97 0.78 0 -900 4325 4310 4295 4280 4265 4302 4272 317 1285 500 3170 5 1 63341590 2670 0.00 0.00 12 0.05 0.00 0.00 5420 20240731 -22.23 3980 20250211 5.90 4370 -3.55 20250310 3980 5.90 20250211 5420 -22.23 20240731 3980 5.90 20250211 0.00 Y 088260 500 316 억 494524 N N 749 N 00 N
7 20250407 110632 57 100.00 KOSPI 리츠 N N N N N 4210 -85 5 -1.98 108887950 25990 225.04 4290 4290 4160 5580 3010 4295 4189.61 0.78 0 116 4325 4310 4295 4280 4265 4302 4272 317 1285 500 3170 5 1 63341590 2667 0.00 0.00 12 0.04 0.00 0.00 5420 20240731 -22.32 3980 20250211 5.78 4370 -3.66 20250310 3980 5.78 20250211 5420 -22.32 20240731 3980 5.78 20250211 0.00 Y 088260 500 316 억 494524 N N 749 N 00 N
8 20250407 100632 57 100.00 KOSPI 리츠 N N N N N 4210 -85 5 -1.98 80248240 19161 165.91 4290 4290 4160 5580 3010 4295 4188.10 0.78 0 1049 4325 4310 4295 4280 4265 4302 4272 317 1285 500 3170 5 1 63341590 2667 0.00 0.00 12 0.03 0.00 0.00 5420 20240731 -22.32 3980 20250211 5.78 4370 -3.66 20250310 3980 5.78 20250211 5420 -22.32 20240731 3980 5.78 20250211 0.00 Y 088260 500 316 억 494524 N N 749 N 00 N
9 20250407 090633 57 100.00 KOSPI 리츠 N N N N N 4205 -90 5 -2.10 14234585 3373 29.21 4290 4290 4200 5580 3010 4295 4220.16 0.78 0 -528 4325 4310 4295 4280 4265 4302 4272 317 1285 500 3170 5 1 63341590 2664 0.00 0.00 12 0.01 0.00 0.00 5420 20240731 -22.42 3980 20250211 5.65 4370 -3.78 20250310 3980 5.65 20250211 5420 -22.42 20240731 3980 5.65 20250211 0.00 Y 088260 500 316 억 494524 N N 749 N 00 N
10 20250404 160629 57 100.00 KOSPI 리츠 N N N N N 4295 -10 5 -0.23 49610685 11546 90.03 4305 4310 4280 5590 3015 4305 4296.79 0.78 0 -6 4328 4316 4293 4281 4258 4322 4287 317 1285 500 3180 5 1 63341590 2721 0.00 0.00 12 0.02 0.00 0.00 5420 20240731 -20.76 3980 20250211 7.91 4370 -1.72 20250310 3980 7.91 20250211 5420 -20.76 20240731 3980 7.91 20250211 0.00 Y 088260 500 316 억 494734 N N 749 N 00 N
11 20250404 150636 57 100.00 KOSPI 리츠 N N N N N 4290 -15 5 -0.35 41036135 9549 74.46 4305 4310 4280 5590 3015 4305 4297.43 0.78 0 -670 4328 4316 4293 4281 4258 4322 4287 317 1285 500 3180 5 1 63341590 2717 0.00 0.00 12 0.02 0.00 0.00 5420 20240731 -20.85 3980 20250211 7.79 4370 -1.83 20250310 3980 7.79 20250211 5420 -20.85 20240731 3980 7.79 20250211 0.00 Y 088260 500 316 억 494734 N N 1554 N 00 N
12 20250404 140637 57 100.00 KOSPI 리츠 N N N N N 4300 -5 5 -0.12 32996870 7674 59.84 4305 4310 4280 5590 3015 4305 4299.83 0.78 0 -304 4328 4316 4293 4281 4258 4322 4287 317 1285 500 3180 5 1 63341590 2724 0.00 0.00 12 0.01 0.00 0.00 5420 20240731 -20.66 3980 20250211 8.04 4370 -1.60 20250310 3980 8.04 20250211 5420 -20.66 20240731 3980 8.04 20250211 0.00 Y 088260 500 316 억 494734 N N 1554 N 00 N