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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160650,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4565,-15,5,-0.33,121692110,26712,72.03,4585,4600,4520,5950,3210,4580,4555.71,0.83,0,1119,4633,4606,4553,4526,4473,4620,4540,317,1370,500,3380,5,1,63341590,2892,0.00,0.00,12,0.04,0.00,0.00,5420,20240731,-15.77,3980,20250211,14.70,4600,-0.76,20250422,3980,14.70,20250211,5420,-15.77,20240731,3980,14.70,20250211,0.00,Y,088260,500,316 억,,523595,N,N,249,N,00,N
20250422,150703,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4560,-20,5,-0.44,92729490,20367,54.92,4585,4600,4520,5950,3210,4580,4552.93,0.83,0,606,4633,4606,4553,4526,4473,4620,4540,317,1370,500,3380,5,1,63341590,2888,0.00,0.00,12,0.03,0.00,0.00,5420,20240731,-15.87,3980,20250211,14.57,4600,-0.87,20250422,3980,14.57,20250211,5420,-15.87,20240731,3980,14.57,20250211,0.00,Y,088260,500,316 억,,523595,N,N,270,N,00,N
20250422,140702,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4535,-45,5,-0.98,75323715,16546,44.62,4585,4600,4520,5950,3210,4580,4552.38,0.83,0,1966,4633,4606,4553,4526,4473,4620,4540,317,1370,500,3380,5,1,63341590,2873,0.00,0.00,12,0.03,0.00,0.00,5420,20240731,-16.33,3980,20250211,13.94,4600,-1.41,20250422,3980,13.94,20250211,5420,-16.33,20240731,3980,13.94,20250211,0.00,Y,088260,500,316 억,,523595,N,N,270,N,00,N
20250422,130700,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4545,-35,5,-0.76,63816655,14006,37.77,4585,4600,4525,5950,3210,4580,4556.38,0.83,0,1448,4633,4606,4553,4526,4473,4620,4540,317,1370,500,3380,5,1,63341590,2879,0.00,0.00,12,0.02,0.00,0.00,5420,20240731,-16.14,3980,20250211,14.20,4600,-1.20,20250422,3980,14.20,20250211,5420,-16.14,20240731,3980,14.20,20250211,0.00,Y,088260,500,316 억,,523595,N,N,270,N,00,N
20250422,120701,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4550,-30,5,-0.66,46254495,10148,27.36,4585,4600,4525,5950,3210,4580,4557.99,0.83,0,1724,4633,4606,4553,4526,4473,4620,4540,317,1370,500,3380,5,1,63341590,2882,0.00,0.00,12,0.02,0.00,0.00,5420,20240731,-16.05,3980,20250211,14.32,4600,-1.09,20250422,3980,14.32,20250211,5420,-16.05,20240731,3980,14.32,20250211,0.00,Y,088260,500,316 억,,523595,N,N,270,N,00,N
20250422,110701,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4550,-30,5,-0.66,33310820,7304,19.69,4585,4600,4525,5950,3210,4580,4560.63,0.83,0,781,4633,4606,4553,4526,4473,4620,4540,317,1370,500,3380,5,1,63341590,2882,0.00,0.00,12,0.01,0.00,0.00,5420,20240731,-16.05,3980,20250211,14.32,4600,-1.09,20250422,3980,14.32,20250211,5420,-16.05,20240731,3980,14.32,20250211,0.00,Y,088260,500,316 억,,523595,N,N,270,N,00,N
20250422,100701,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4535,-45,5,-0.98,16086085,3521,9.49,4585,4600,4525,5950,3210,4580,4568.61,0.83,0,49,4633,4606,4553,4526,4473,4620,4540,317,1370,500,3380,5,1,63341590,2873,0.00,0.00,12,0.01,0.00,0.00,5420,20240731,-16.33,3980,20250211,13.94,4600,-1.41,20250422,3980,13.94,20250211,5420,-16.33,20240731,3980,13.94,20250211,0.00,Y,088260,500,316 억,,523595,N,N,270,N,00,N
20250422,090703,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4580,0,3,0.00,1995510,434,1.17,4585,4600,4580,5950,3210,4580,4597.95,0.83,0,-321,4633,4606,4553,4526,4473,4620,4540,317,1370,500,3380,5,1,63341590,2901,0.00,0.00,12,0.00,0.00,0.00,5420,20240731,-15.50,3980,20250211,15.08,4600,-0.43,20250422,3980,15.08,20250211,5420,-15.50,20240731,3980,15.08,20250211,0.00,Y,088260,500,316 억,,523595,N,N,270,N,00,N
20250421,160647,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4580,80,2,1.78,168321865,36934,100.52,4500,4580,4500,5850,3150,4500,4557.37,0.82,0,6281,4590,4545,4455,4410,4320,4567,4432,317,1350,500,3330,5,1,63341590,2901,0.00,0.00,12,0.06,0.00,0.00,5420,20240731,-15.50,3980,20250211,15.08,4580,0.00,20250421,3980,15.08,20250211,5420,-15.50,20240731,3980,15.08,20250211,0.00,Y,088260,500,316 억,,517140,N,N,270,N,00,N
20250421,150659,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4565,65,2,1.44,129485820,28452,77.44,4500,4580,4500,5850,3150,4500,4551.03,0.82,0,5628,4590,4545,4455,4410,4320,4567,4432,317,1350,500,3330,5,1,63341590,2892,0.00,0.00,12,0.04,0.00,0.00,5420,20240731,-15.77,3980,20250211,14.70,4580,-0.33,20250421,3980,14.70,20250211,5420,-15.77,20240731,3980,14.70,20250211,0.00,Y,088260,500,316 억,,517140,N,N,323,N,00,N
20250421,140659,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4555,55,2,1.22,117270570,25767,70.13,4500,4580,4500,5850,3150,4500,4551.19,0.82,0,5212,4590,4545,4455,4410,4320,4567,4432,317,1350,500,3330,5,1,63341590,2885,0.00,0.00,12,0.04,0.00,0.00,5420,20240731,-15.96,3980,20250211,14.45,4580,-0.55,20250421,3980,14.45,20250211,5420,-15.96,20240731,3980,14.45,20250211,0.00,Y,088260,500,316 억,,517140,N,N,323,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 20250422 160650 57 100.00 KOSPI 리츠 N N N N N 4565 -15 5 -0.33 121692110 26712 72.03 4585 4600 4520 5950 3210 4580 4555.71 0.83 0 1119 4633 4606 4553 4526 4473 4620 4540 317 1370 500 3380 5 1 63341590 2892 0.00 0.00 12 0.04 0.00 0.00 5420 20240731 -15.77 3980 20250211 14.70 4600 -0.76 20250422 3980 14.70 20250211 5420 -15.77 20240731 3980 14.70 20250211 0.00 Y 088260 500 316 억 523595 N N 249 N 00 N
3 20250422 150703 57 100.00 KOSPI 리츠 N N N N N 4560 -20 5 -0.44 92729490 20367 54.92 4585 4600 4520 5950 3210 4580 4552.93 0.83 0 606 4633 4606 4553 4526 4473 4620 4540 317 1370 500 3380 5 1 63341590 2888 0.00 0.00 12 0.03 0.00 0.00 5420 20240731 -15.87 3980 20250211 14.57 4600 -0.87 20250422 3980 14.57 20250211 5420 -15.87 20240731 3980 14.57 20250211 0.00 Y 088260 500 316 억 523595 N N 270 N 00 N
4 20250422 140702 57 100.00 KOSPI 리츠 N N N N N 4535 -45 5 -0.98 75323715 16546 44.62 4585 4600 4520 5950 3210 4580 4552.38 0.83 0 1966 4633 4606 4553 4526 4473 4620 4540 317 1370 500 3380 5 1 63341590 2873 0.00 0.00 12 0.03 0.00 0.00 5420 20240731 -16.33 3980 20250211 13.94 4600 -1.41 20250422 3980 13.94 20250211 5420 -16.33 20240731 3980 13.94 20250211 0.00 Y 088260 500 316 억 523595 N N 270 N 00 N
5 20250422 130700 57 100.00 KOSPI 리츠 N N N N N 4545 -35 5 -0.76 63816655 14006 37.77 4585 4600 4525 5950 3210 4580 4556.38 0.83 0 1448 4633 4606 4553 4526 4473 4620 4540 317 1370 500 3380 5 1 63341590 2879 0.00 0.00 12 0.02 0.00 0.00 5420 20240731 -16.14 3980 20250211 14.20 4600 -1.20 20250422 3980 14.20 20250211 5420 -16.14 20240731 3980 14.20 20250211 0.00 Y 088260 500 316 억 523595 N N 270 N 00 N
6 20250422 120701 57 100.00 KOSPI 리츠 N N N N N 4550 -30 5 -0.66 46254495 10148 27.36 4585 4600 4525 5950 3210 4580 4557.99 0.83 0 1724 4633 4606 4553 4526 4473 4620 4540 317 1370 500 3380 5 1 63341590 2882 0.00 0.00 12 0.02 0.00 0.00 5420 20240731 -16.05 3980 20250211 14.32 4600 -1.09 20250422 3980 14.32 20250211 5420 -16.05 20240731 3980 14.32 20250211 0.00 Y 088260 500 316 억 523595 N N 270 N 00 N
7 20250422 110701 57 100.00 KOSPI 리츠 N N N N N 4550 -30 5 -0.66 33310820 7304 19.69 4585 4600 4525 5950 3210 4580 4560.63 0.83 0 781 4633 4606 4553 4526 4473 4620 4540 317 1370 500 3380 5 1 63341590 2882 0.00 0.00 12 0.01 0.00 0.00 5420 20240731 -16.05 3980 20250211 14.32 4600 -1.09 20250422 3980 14.32 20250211 5420 -16.05 20240731 3980 14.32 20250211 0.00 Y 088260 500 316 억 523595 N N 270 N 00 N
8 20250422 100701 57 100.00 KOSPI 리츠 N N N N N 4535 -45 5 -0.98 16086085 3521 9.49 4585 4600 4525 5950 3210 4580 4568.61 0.83 0 49 4633 4606 4553 4526 4473 4620 4540 317 1370 500 3380 5 1 63341590 2873 0.00 0.00 12 0.01 0.00 0.00 5420 20240731 -16.33 3980 20250211 13.94 4600 -1.41 20250422 3980 13.94 20250211 5420 -16.33 20240731 3980 13.94 20250211 0.00 Y 088260 500 316 억 523595 N N 270 N 00 N
9 20250422 090703 57 100.00 KOSPI 리츠 N N N N N 4580 0 3 0.00 1995510 434 1.17 4585 4600 4580 5950 3210 4580 4597.95 0.83 0 -321 4633 4606 4553 4526 4473 4620 4540 317 1370 500 3380 5 1 63341590 2901 0.00 0.00 12 0.00 0.00 0.00 5420 20240731 -15.50 3980 20250211 15.08 4600 -0.43 20250422 3980 15.08 20250211 5420 -15.50 20240731 3980 15.08 20250211 0.00 Y 088260 500 316 억 523595 N N 270 N 00 N
10 20250421 160647 57 100.00 KOSPI 리츠 N N N N N 4580 80 2 1.78 168321865 36934 100.52 4500 4580 4500 5850 3150 4500 4557.37 0.82 0 6281 4590 4545 4455 4410 4320 4567 4432 317 1350 500 3330 5 1 63341590 2901 0.00 0.00 12 0.06 0.00 0.00 5420 20240731 -15.50 3980 20250211 15.08 4580 0.00 20250421 3980 15.08 20250211 5420 -15.50 20240731 3980 15.08 20250211 0.00 Y 088260 500 316 억 517140 N N 270 N 00 N
11 20250421 150659 57 100.00 KOSPI 리츠 N N N N N 4565 65 2 1.44 129485820 28452 77.44 4500 4580 4500 5850 3150 4500 4551.03 0.82 0 5628 4590 4545 4455 4410 4320 4567 4432 317 1350 500 3330 5 1 63341590 2892 0.00 0.00 12 0.04 0.00 0.00 5420 20240731 -15.77 3980 20250211 14.70 4580 -0.33 20250421 3980 14.70 20250211 5420 -15.77 20240731 3980 14.70 20250211 0.00 Y 088260 500 316 억 517140 N N 323 N 00 N
12 20250421 140659 57 100.00 KOSPI 리츠 N N N N N 4555 55 2 1.22 117270570 25767 70.13 4500 4580 4500 5850 3150 4500 4551.19 0.82 0 5212 4590 4545 4455 4410 4320 4567 4432 317 1350 500 3330 5 1 63341590 2885 0.00 0.00 12 0.04 0.00 0.00 5420 20240731 -15.96 3980 20250211 14.45 4580 -0.55 20250421 3980 14.45 20250211 5420 -15.96 20240731 3980 14.45 20250211 0.00 Y 088260 500 316 억 517140 N N 323 N 00 N