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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160643,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4280,15,2,0.35,135561012,31674,99.82,4260,4300,4240,5540,2990,4265,4279.88,0.78,0,2721,4328,4296,4258,4226,4188,4277,4207,317,1275,500,3150,5,1,63341590,2711,0.00,0.00,12,0.05,0.00,0.00,5420,20240731,-21.03,3980,20250211,7.54,4370,-2.06,20250310,3980,7.54,20250211,5420,-21.03,20240731,3980,7.54,20250211,0.00,Y,088260,500,316 억,,495955,N,N,176,N,00,N
20250411,150649,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4280,15,2,0.35,121852297,28471,89.73,4260,4300,4240,5540,2990,4265,4279.87,0.78,0,2553,4328,4296,4258,4226,4188,4277,4207,317,1275,500,3150,5,1,63341590,2711,0.00,0.00,12,0.04,0.00,0.00,5420,20240731,-21.03,3980,20250211,7.54,4370,-2.06,20250310,3980,7.54,20250211,5420,-21.03,20240731,3980,7.54,20250211,0.00,Y,088260,500,316 억,,495955,N,N,1,N,00,N
20250411,140648,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4275,10,2,0.23,109819762,25660,80.87,4260,4300,4240,5540,2990,4265,4279.80,0.78,0,1950,4328,4296,4258,4226,4188,4277,4207,317,1275,500,3150,5,1,63341590,2708,0.00,0.00,12,0.04,0.00,0.00,5420,20240731,-21.13,3980,20250211,7.41,4370,-2.17,20250310,3980,7.41,20250211,5420,-21.13,20240731,3980,7.41,20250211,0.00,Y,088260,500,316 억,,495955,N,N,1,N,00,N
20250411,130649,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4270,5,2,0.12,94530147,22074,69.57,4260,4300,4240,5540,2990,4265,4282.42,0.78,0,2261,4328,4296,4258,4226,4188,4277,4207,317,1275,500,3150,5,1,63341590,2705,0.00,0.00,12,0.03,0.00,0.00,5420,20240731,-21.22,3980,20250211,7.29,4370,-2.29,20250310,3980,7.29,20250211,5420,-21.22,20240731,3980,7.29,20250211,0.00,Y,088260,500,316 억,,495955,N,N,1,N,00,N
20250411,120650,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4300,35,2,0.82,51666167,12099,38.13,4260,4300,4240,5540,2990,4265,4270.28,0.78,0,1815,4328,4296,4258,4226,4188,4277,4207,317,1275,500,3150,5,1,63341590,2724,0.00,0.00,12,0.02,0.00,0.00,5420,20240731,-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,,495955,N,N,1,N,00,N
20250411,110649,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4260,-5,5,-0.12,24009915,5642,17.78,4260,4265,4240,5540,2990,4265,4255.57,0.78,0,1236,4328,4296,4258,4226,4188,4277,4207,317,1275,500,3150,5,1,63341590,2698,0.00,0.00,12,0.01,0.00,0.00,5420,20240731,-21.40,3980,20250211,7.04,4370,-2.52,20250310,3980,7.04,20250211,5420,-21.40,20240731,3980,7.04,20250211,0.00,Y,088260,500,316 억,,495955,N,N,1,N,00,N
20250411,100650,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4250,-15,5,-0.35,11757620,2764,8.71,4260,4265,4240,5540,2990,4265,4253.84,0.78,0,342,4328,4296,4258,4226,4188,4277,4207,317,1275,500,3150,5,1,63341590,2692,0.00,0.00,12,0.00,0.00,0.00,5420,20240731,-21.59,3980,20250211,6.78,4370,-2.75,20250310,3980,6.78,20250211,5420,-21.59,20240731,3980,6.78,20250211,0.00,Y,088260,500,316 억,,495955,N,N,1,N,00,N
20250411,090653,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4260,-5,5,-0.12,429730,101,0.32,4260,4260,4250,5540,2990,4265,4254.75,0.78,0,-53,4328,4296,4258,4226,4188,4277,4207,317,1275,500,3150,5,1,63341590,2698,0.00,0.00,12,0.00,0.00,0.00,5420,20240731,-21.40,3980,20250211,7.04,4370,-2.52,20250310,3980,7.04,20250211,5420,-21.40,20240731,3980,7.04,20250211,0.00,Y,088260,500,316 억,,495955,N,N,1,N,00,N
20250410,160646,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4265,85,2,2.03,134986225,31730,135.40,4290,4290,4220,5430,2930,4180,4254.21,0.78,0,-181,4313,4246,4183,4116,4053,4215,4085,317,1250,500,3090,5,1,63341590,2702,0.00,0.00,12,0.05,0.00,0.00,5420,20240731,-21.31,3980,20250211,7.16,4370,-2.40,20250310,3980,7.16,20250211,5420,-21.31,20240731,3980,7.16,20250211,0.00,Y,088260,500,316 억,,493364,N,N,1,N,00,N
20250410,150649,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4260,80,2,1.91,119867440,28183,120.26,4290,4290,4220,5430,2930,4180,4253.18,0.78,0,-544,4313,4246,4183,4116,4053,4215,4085,317,1250,500,3090,5,1,63341590,2698,0.00,0.00,12,0.04,0.00,0.00,5420,20240731,-21.40,3980,20250211,7.04,4370,-2.52,20250310,3980,7.04,20250211,5420,-21.40,20240731,3980,7.04,20250211,0.00,Y,088260,500,316 억,,493364,N,N,119,N,00,N
20250410,140647,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4265,85,2,2.03,92537855,21770,92.90,4290,4290,4220,5430,2930,4180,4250.71,0.78,0,-605,4313,4246,4183,4116,4053,4215,4085,317,1250,500,3090,5,1,63341590,2702,0.00,0.00,12,0.03,0.00,0.00,5420,20240731,-21.31,3980,20250211,7.16,4370,-2.40,20250310,3980,7.16,20250211,5420,-21.31,20240731,3980,7.16,20250211,0.00,Y,088260,500,316 억,,493364,N,N,119,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 20250411 160643 57 100.00 KOSPI 리츠 N N N N N 4280 15 2 0.35 135561012 31674 99.82 4260 4300 4240 5540 2990 4265 4279.88 0.78 0 2721 4328 4296 4258 4226 4188 4277 4207 317 1275 500 3150 5 1 63341590 2711 0.00 0.00 12 0.05 0.00 0.00 5420 20240731 -21.03 3980 20250211 7.54 4370 -2.06 20250310 3980 7.54 20250211 5420 -21.03 20240731 3980 7.54 20250211 0.00 Y 088260 500 316 억 495955 N N 176 N 00 N
3 20250411 150649 57 100.00 KOSPI 리츠 N N N N N 4280 15 2 0.35 121852297 28471 89.73 4260 4300 4240 5540 2990 4265 4279.87 0.78 0 2553 4328 4296 4258 4226 4188 4277 4207 317 1275 500 3150 5 1 63341590 2711 0.00 0.00 12 0.04 0.00 0.00 5420 20240731 -21.03 3980 20250211 7.54 4370 -2.06 20250310 3980 7.54 20250211 5420 -21.03 20240731 3980 7.54 20250211 0.00 Y 088260 500 316 억 495955 N N 1 N 00 N
4 20250411 140648 57 100.00 KOSPI 리츠 N N N N N 4275 10 2 0.23 109819762 25660 80.87 4260 4300 4240 5540 2990 4265 4279.80 0.78 0 1950 4328 4296 4258 4226 4188 4277 4207 317 1275 500 3150 5 1 63341590 2708 0.00 0.00 12 0.04 0.00 0.00 5420 20240731 -21.13 3980 20250211 7.41 4370 -2.17 20250310 3980 7.41 20250211 5420 -21.13 20240731 3980 7.41 20250211 0.00 Y 088260 500 316 억 495955 N N 1 N 00 N
5 20250411 130649 57 100.00 KOSPI 리츠 N N N N N 4270 5 2 0.12 94530147 22074 69.57 4260 4300 4240 5540 2990 4265 4282.42 0.78 0 2261 4328 4296 4258 4226 4188 4277 4207 317 1275 500 3150 5 1 63341590 2705 0.00 0.00 12 0.03 0.00 0.00 5420 20240731 -21.22 3980 20250211 7.29 4370 -2.29 20250310 3980 7.29 20250211 5420 -21.22 20240731 3980 7.29 20250211 0.00 Y 088260 500 316 억 495955 N N 1 N 00 N
6 20250411 120650 57 100.00 KOSPI 리츠 N N N N N 4300 35 2 0.82 51666167 12099 38.13 4260 4300 4240 5540 2990 4265 4270.28 0.78 0 1815 4328 4296 4258 4226 4188 4277 4207 317 1275 500 3150 5 1 63341590 2724 0.00 0.00 12 0.02 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 495955 N N 1 N 00 N
7 20250411 110649 57 100.00 KOSPI 리츠 N N N N N 4260 -5 5 -0.12 24009915 5642 17.78 4260 4265 4240 5540 2990 4265 4255.57 0.78 0 1236 4328 4296 4258 4226 4188 4277 4207 317 1275 500 3150 5 1 63341590 2698 0.00 0.00 12 0.01 0.00 0.00 5420 20240731 -21.40 3980 20250211 7.04 4370 -2.52 20250310 3980 7.04 20250211 5420 -21.40 20240731 3980 7.04 20250211 0.00 Y 088260 500 316 억 495955 N N 1 N 00 N
8 20250411 100650 57 100.00 KOSPI 리츠 N N N N N 4250 -15 5 -0.35 11757620 2764 8.71 4260 4265 4240 5540 2990 4265 4253.84 0.78 0 342 4328 4296 4258 4226 4188 4277 4207 317 1275 500 3150 5 1 63341590 2692 0.00 0.00 12 0.00 0.00 0.00 5420 20240731 -21.59 3980 20250211 6.78 4370 -2.75 20250310 3980 6.78 20250211 5420 -21.59 20240731 3980 6.78 20250211 0.00 Y 088260 500 316 억 495955 N N 1 N 00 N
9 20250411 090653 57 100.00 KOSPI 리츠 N N N N N 4260 -5 5 -0.12 429730 101 0.32 4260 4260 4250 5540 2990 4265 4254.75 0.78 0 -53 4328 4296 4258 4226 4188 4277 4207 317 1275 500 3150 5 1 63341590 2698 0.00 0.00 12 0.00 0.00 0.00 5420 20240731 -21.40 3980 20250211 7.04 4370 -2.52 20250310 3980 7.04 20250211 5420 -21.40 20240731 3980 7.04 20250211 0.00 Y 088260 500 316 억 495955 N N 1 N 00 N
10 20250410 160646 57 100.00 KOSPI 리츠 N N N N N 4265 85 2 2.03 134986225 31730 135.40 4290 4290 4220 5430 2930 4180 4254.21 0.78 0 -181 4313 4246 4183 4116 4053 4215 4085 317 1250 500 3090 5 1 63341590 2702 0.00 0.00 12 0.05 0.00 0.00 5420 20240731 -21.31 3980 20250211 7.16 4370 -2.40 20250310 3980 7.16 20250211 5420 -21.31 20240731 3980 7.16 20250211 0.00 Y 088260 500 316 억 493364 N N 1 N 00 N
11 20250410 150649 57 100.00 KOSPI 리츠 N N N N N 4260 80 2 1.91 119867440 28183 120.26 4290 4290 4220 5430 2930 4180 4253.18 0.78 0 -544 4313 4246 4183 4116 4053 4215 4085 317 1250 500 3090 5 1 63341590 2698 0.00 0.00 12 0.04 0.00 0.00 5420 20240731 -21.40 3980 20250211 7.04 4370 -2.52 20250310 3980 7.04 20250211 5420 -21.40 20240731 3980 7.04 20250211 0.00 Y 088260 500 316 억 493364 N N 119 N 00 N
12 20250410 140647 57 100.00 KOSPI 리츠 N N N N N 4265 85 2 2.03 92537855 21770 92.90 4290 4290 4220 5430 2930 4180 4250.71 0.78 0 -605 4313 4246 4183 4116 4053 4215 4085 317 1250 500 3090 5 1 63341590 2702 0.00 0.00 12 0.03 0.00 0.00 5420 20240731 -21.31 3980 20250211 7.16 4370 -2.40 20250310 3980 7.16 20250211 5420 -21.31 20240731 3980 7.16 20250211 0.00 Y 088260 500 316 억 493364 N N 119 N 00 N