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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160647,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4350,70,2,1.64,175464430,40434,127.66,4315,4355,4305,5560,3000,4280,4339.53,0.78,0,12997,4333,4306,4273,4246,4213,4320,4260,317,1280,500,3160,5,1,63341590,2755,0.00,0.00,12,0.06,0.00,0.00,5420,20240731,-19.74,3980,20250211,9.30,4370,-0.46,20250310,3980,9.30,20250211,5420,-19.74,20240731,3980,9.30,20250211,0.00,Y,088260,500,316 억,,496281,N,N,176,N,00,N
20250414,150652,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4355,75,2,1.75,159416165,36745,116.01,4315,4355,4305,5560,3000,4280,4338.45,0.78,0,15137,4333,4306,4273,4246,4213,4320,4260,317,1280,500,3160,5,1,63341590,2759,0.00,0.00,12,0.06,0.00,0.00,5420,20240731,-19.65,3980,20250211,9.42,4370,-0.34,20250310,3980,9.42,20250211,5420,-19.65,20240731,3980,9.42,20250211,0.00,Y,088260,500,316 억,,496281,N,N,176,N,00,N
20250414,140650,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4355,75,2,1.75,90093385,20772,65.58,4315,4355,4305,5560,3000,4280,4337.25,0.78,0,5246,4333,4306,4273,4246,4213,4320,4260,317,1280,500,3160,5,1,63341590,2759,0.00,0.00,12,0.03,0.00,0.00,5420,20240731,-19.65,3980,20250211,9.42,4370,-0.34,20250310,3980,9.42,20250211,5420,-19.65,20240731,3980,9.42,20250211,0.00,Y,088260,500,316 억,,496281,N,N,176,N,00,N
20250414,130650,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4350,70,2,1.64,72983100,16839,53.16,4315,4355,4305,5560,3000,4280,4334.17,0.78,0,3242,4333,4306,4273,4246,4213,4320,4260,317,1280,500,3160,5,1,63341590,2755,0.00,0.00,12,0.03,0.00,0.00,5420,20240731,-19.74,3980,20250211,9.30,4370,-0.46,20250310,3980,9.30,20250211,5420,-19.74,20240731,3980,9.30,20250211,0.00,Y,088260,500,316 억,,496281,N,N,176,N,00,N
20250414,120652,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4345,65,2,1.52,52804210,12198,38.51,4315,4355,4305,5560,3000,4280,4328.92,0.78,0,512,4333,4306,4273,4246,4213,4320,4260,317,1280,500,3160,5,1,63341590,2752,0.00,0.00,12,0.02,0.00,0.00,5420,20240731,-19.83,3980,20250211,9.17,4370,-0.57,20250310,3980,9.17,20250211,5420,-19.83,20240731,3980,9.17,20250211,0.00,Y,088260,500,316 억,,496281,N,N,176,N,00,N
20250414,110648,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4345,65,2,1.52,47994295,11091,35.02,4315,4355,4305,5560,3000,4280,4327.32,0.78,0,505,4333,4306,4273,4246,4213,4320,4260,317,1280,500,3160,5,1,63341590,2752,0.00,0.00,12,0.02,0.00,0.00,5420,20240731,-19.83,3980,20250211,9.17,4370,-0.57,20250310,3980,9.17,20250211,5420,-19.83,20240731,3980,9.17,20250211,0.00,Y,088260,500,316 억,,496281,N,N,176,N,00,N
20250414,100650,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4315,35,2,0.82,21349850,4950,15.63,4315,4315,4305,5560,3000,4280,4313.10,0.78,0,-425,4333,4306,4273,4246,4213,4320,4260,317,1280,500,3160,5,1,63341590,2733,0.00,0.00,12,0.01,0.00,0.00,5420,20240731,-20.39,3980,20250211,8.42,4370,-1.26,20250310,3980,8.42,20250211,5420,-20.39,20240731,3980,8.42,20250211,0.00,Y,088260,500,316 억,,496281,N,N,176,N,00,N
20250414,090651,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4315,35,2,0.82,12254600,2840,8.97,4315,4315,4315,5560,3000,4280,4315.00,0.78,0,-1,4333,4306,4273,4246,4213,4320,4260,317,1280,500,3160,5,1,63341590,2733,0.00,0.00,12,0.00,0.00,0.00,5420,20240731,-20.39,3980,20250211,8.42,4370,-1.26,20250310,3980,8.42,20250211,5420,-20.39,20240731,3980,8.42,20250211,0.00,Y,088260,500,316 억,,496281,N,N,176,N,00,N
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
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 20250414 160647 57 100.00 KOSPI 리츠 N N N N N 4350 70 2 1.64 175464430 40434 127.66 4315 4355 4305 5560 3000 4280 4339.53 0.78 0 12997 4333 4306 4273 4246 4213 4320 4260 317 1280 500 3160 5 1 63341590 2755 0.00 0.00 12 0.06 0.00 0.00 5420 20240731 -19.74 3980 20250211 9.30 4370 -0.46 20250310 3980 9.30 20250211 5420 -19.74 20240731 3980 9.30 20250211 0.00 Y 088260 500 316 억 496281 N N 176 N 00 N
3 20250414 150652 57 100.00 KOSPI 리츠 N N N N N 4355 75 2 1.75 159416165 36745 116.01 4315 4355 4305 5560 3000 4280 4338.45 0.78 0 15137 4333 4306 4273 4246 4213 4320 4260 317 1280 500 3160 5 1 63341590 2759 0.00 0.00 12 0.06 0.00 0.00 5420 20240731 -19.65 3980 20250211 9.42 4370 -0.34 20250310 3980 9.42 20250211 5420 -19.65 20240731 3980 9.42 20250211 0.00 Y 088260 500 316 억 496281 N N 176 N 00 N
4 20250414 140650 57 100.00 KOSPI 리츠 N N N N N 4355 75 2 1.75 90093385 20772 65.58 4315 4355 4305 5560 3000 4280 4337.25 0.78 0 5246 4333 4306 4273 4246 4213 4320 4260 317 1280 500 3160 5 1 63341590 2759 0.00 0.00 12 0.03 0.00 0.00 5420 20240731 -19.65 3980 20250211 9.42 4370 -0.34 20250310 3980 9.42 20250211 5420 -19.65 20240731 3980 9.42 20250211 0.00 Y 088260 500 316 억 496281 N N 176 N 00 N
5 20250414 130650 57 100.00 KOSPI 리츠 N N N N N 4350 70 2 1.64 72983100 16839 53.16 4315 4355 4305 5560 3000 4280 4334.17 0.78 0 3242 4333 4306 4273 4246 4213 4320 4260 317 1280 500 3160 5 1 63341590 2755 0.00 0.00 12 0.03 0.00 0.00 5420 20240731 -19.74 3980 20250211 9.30 4370 -0.46 20250310 3980 9.30 20250211 5420 -19.74 20240731 3980 9.30 20250211 0.00 Y 088260 500 316 억 496281 N N 176 N 00 N
6 20250414 120652 57 100.00 KOSPI 리츠 N N N N N 4345 65 2 1.52 52804210 12198 38.51 4315 4355 4305 5560 3000 4280 4328.92 0.78 0 512 4333 4306 4273 4246 4213 4320 4260 317 1280 500 3160 5 1 63341590 2752 0.00 0.00 12 0.02 0.00 0.00 5420 20240731 -19.83 3980 20250211 9.17 4370 -0.57 20250310 3980 9.17 20250211 5420 -19.83 20240731 3980 9.17 20250211 0.00 Y 088260 500 316 억 496281 N N 176 N 00 N
7 20250414 110648 57 100.00 KOSPI 리츠 N N N N N 4345 65 2 1.52 47994295 11091 35.02 4315 4355 4305 5560 3000 4280 4327.32 0.78 0 505 4333 4306 4273 4246 4213 4320 4260 317 1280 500 3160 5 1 63341590 2752 0.00 0.00 12 0.02 0.00 0.00 5420 20240731 -19.83 3980 20250211 9.17 4370 -0.57 20250310 3980 9.17 20250211 5420 -19.83 20240731 3980 9.17 20250211 0.00 Y 088260 500 316 억 496281 N N 176 N 00 N
8 20250414 100650 57 100.00 KOSPI 리츠 N N N N N 4315 35 2 0.82 21349850 4950 15.63 4315 4315 4305 5560 3000 4280 4313.10 0.78 0 -425 4333 4306 4273 4246 4213 4320 4260 317 1280 500 3160 5 1 63341590 2733 0.00 0.00 12 0.01 0.00 0.00 5420 20240731 -20.39 3980 20250211 8.42 4370 -1.26 20250310 3980 8.42 20250211 5420 -20.39 20240731 3980 8.42 20250211 0.00 Y 088260 500 316 억 496281 N N 176 N 00 N
9 20250414 090651 57 100.00 KOSPI 리츠 N N N N N 4315 35 2 0.82 12254600 2840 8.97 4315 4315 4315 5560 3000 4280 4315.00 0.78 0 -1 4333 4306 4273 4246 4213 4320 4260 317 1280 500 3160 5 1 63341590 2733 0.00 0.00 12 0.00 0.00 0.00 5420 20240731 -20.39 3980 20250211 8.42 4370 -1.26 20250310 3980 8.42 20250211 5420 -20.39 20240731 3980 8.42 20250211 0.00 Y 088260 500 316 억 496281 N N 176 N 00 N
10 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
11 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
12 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