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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
088260/price/prices-20250301.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
20250312,160659,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4275,-5,5,-0.12,89170873,20848,106.56,4335,4335,4265,5560,3000,4280,4277.19,0.80,0,-5909,4360,4320,4285,4245,4210,4340,4265,317,1280,500,3160,5,1,63341590,2708,0.00,0.00,12,0.03,0.00,0.00,5420,20240731,-21.13,3980,20250211,7.41,4370,-2.17,20250310,3980,7.41,20250211,5420,-21.13,20240731,3980,7.41,20250211,0.00,N,088260,500,316 억,,504326,N,N,3,N,00,N
20250312,150701,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4267,-13,5,-0.30,80979170,18931,96.76,4335,4335,4265,5560,3000,4280,4277.60,0.80,0,-5813,4360,4320,4285,4245,4210,4340,4265,317,1280,500,3160,5,1,63341590,2703,0.00,0.00,12,0.03,0.00,0.00,5420,20240731,-21.27,3980,20250211,7.21,4370,-2.36,20250310,3980,7.21,20250211,5420,-21.27,20240731,3980,7.21,20250211,0.00,N,088260,500,316 억,,504326,N,N,100,N,00,N
20250312,140659,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4270,-10,5,-0.23,58234342,13603,69.53,4335,4335,4265,5560,3000,4280,4280.99,0.80,0,-3741,4360,4320,4285,4245,4210,4340,4265,317,1280,500,3160,5,1,63341590,2705,0.00,0.00,12,0.02,0.00,0.00,5420,20240731,-21.22,3980,20250211,7.29,4370,-2.29,20250310,3980,7.29,20250211,5420,-21.22,20240731,3980,7.29,20250211,0.00,N,088260,500,316 억,,504326,N,N,100,N,00,N
20250312,130659,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4280,0,3,0.00,43579240,10173,52.00,4335,4335,4270,5560,3000,4280,4283.81,0.80,0,-1646,4360,4320,4285,4245,4210,4340,4265,317,1280,500,3160,5,1,63341590,2711,0.00,0.00,12,0.02,0.00,0.00,5420,20240731,-21.03,3980,20250211,7.54,4370,-2.06,20250310,3980,7.54,20250211,5420,-21.03,20240731,3980,7.54,20250211,0.00,N,088260,500,316 억,,504326,N,N,100,N,00,N
20250312,120701,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4280,0,3,0.00,41752925,9746,49.81,4335,4335,4270,5560,3000,4280,4284.11,0.80,0,-1646,4360,4320,4285,4245,4210,4340,4265,317,1280,500,3160,5,1,63341590,2711,0.00,0.00,12,0.02,0.00,0.00,5420,20240731,-21.03,3980,20250211,7.54,4370,-2.06,20250310,3980,7.54,20250211,5420,-21.03,20240731,3980,7.54,20250211,0.00,N,088260,500,316 억,,504326,N,N,100,N,00,N
20250312,110656,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4285,5,2,0.12,35733710,8340,42.63,4335,4335,4270,5560,3000,4280,4284.62,0.80,0,-1646,4360,4320,4285,4245,4210,4340,4265,317,1280,500,3160,5,1,63341590,2714,0.00,0.00,12,0.01,0.00,0.00,5420,20240731,-20.94,3980,20250211,7.66,4370,-1.95,20250310,3980,7.66,20250211,5420,-20.94,20240731,3980,7.66,20250211,0.00,N,088260,500,316 억,,504326,N,N,100,N,00,N
20250312,100658,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4290,10,2,0.23,20940510,4890,24.99,4335,4335,4270,5560,3000,4280,4282.31,0.80,0,-1325,4360,4320,4285,4245,4210,4340,4265,317,1280,500,3160,5,1,63341590,2717,0.00,0.00,12,0.01,0.00,0.00,5420,20240731,-20.85,3980,20250211,7.79,4370,-1.83,20250310,3980,7.79,20250211,5420,-20.85,20240731,3980,7.79,20250211,0.00,N,088260,500,316 억,,504326,N,N,100,N,00,N
20250312,090702,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4335,55,2,1.29,4335,1,0.01,4335,4335,4335,5560,3000,4280,4335.00,0.80,0,0,4360,4320,4285,4245,4210,4340,4265,317,1280,500,3160,5,1,63341590,2746,0.00,0.00,12,0.00,0.00,0.00,5420,20240731,-20.02,3980,20250211,8.92,4370,-0.80,20250310,3980,8.92,20250211,5420,-20.02,20240731,3980,8.92,20250211,0.00,N,088260,500,316 억,,504326,N,N,100,N,00,N
20250311,160653,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4280,-45,5,-1.04,83669810,19565,93.11,4270,4325,4250,5620,3030,4325,4276.50,0.80,0,-204,4428,4376,4318,4266,4208,4347,4237,317,1295,500,3200,5,1,63341590,2711,0.00,0.00,12,0.03,0.00,0.00,5420,20240731,-21.03,3980,20250211,7.54,4370,-2.06,20250310,3980,7.54,20250211,5420,-21.03,20240731,3980,7.54,20250211,0.00,N,088260,500,316 억,,505363,N,N,100,N,00,N
20250311,150657,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4275,-50,5,-1.16,72911905,17050,81.14,4270,4325,4250,5620,3030,4325,4276.36,0.80,0,-273,4428,4376,4318,4266,4208,4347,4237,317,1295,500,3200,5,1,63341590,2708,0.00,0.00,12,0.03,0.00,0.00,5420,20240731,-21.13,3980,20250211,7.41,4370,-2.17,20250310,3980,7.41,20250211,5420,-21.13,20240731,3980,7.41,20250211,0.00,N,088260,500,316 억,,505363,N,N,91,N,00,N
20250311,140657,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4290,-35,5,-0.81,64113985,14994,71.36,4270,4325,4250,5620,3030,4325,4275.98,0.80,0,-751,4428,4376,4318,4266,4208,4347,4237,317,1295,500,3200,5,1,63341590,2717,0.00,0.00,12,0.02,0.00,0.00,5420,20240731,-20.85,3980,20250211,7.79,4370,-1.83,20250310,3980,7.79,20250211,5420,-20.85,20240731,3980,7.79,20250211,0.00,N,088260,500,316 억,,505363,N,N,91,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 20250312 160659 57 100.00 KOSPI 리츠 N N N N N 4275 -5 5 -0.12 89170873 20848 106.56 4335 4335 4265 5560 3000 4280 4277.19 0.80 0 -5909 4360 4320 4285 4245 4210 4340 4265 317 1280 500 3160 5 1 63341590 2708 0.00 0.00 12 0.03 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 N 088260 500 316 억 504326 N N 3 N 00 N
3 20250312 150701 57 100.00 KOSPI 리츠 N N N N N 4267 -13 5 -0.30 80979170 18931 96.76 4335 4335 4265 5560 3000 4280 4277.60 0.80 0 -5813 4360 4320 4285 4245 4210 4340 4265 317 1280 500 3160 5 1 63341590 2703 0.00 0.00 12 0.03 0.00 0.00 5420 20240731 -21.27 3980 20250211 7.21 4370 -2.36 20250310 3980 7.21 20250211 5420 -21.27 20240731 3980 7.21 20250211 0.00 N 088260 500 316 억 504326 N N 100 N 00 N
4 20250312 140659 57 100.00 KOSPI 리츠 N N N N N 4270 -10 5 -0.23 58234342 13603 69.53 4335 4335 4265 5560 3000 4280 4280.99 0.80 0 -3741 4360 4320 4285 4245 4210 4340 4265 317 1280 500 3160 5 1 63341590 2705 0.00 0.00 12 0.02 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 N 088260 500 316 억 504326 N N 100 N 00 N
5 20250312 130659 57 100.00 KOSPI 리츠 N N N N N 4280 0 3 0.00 43579240 10173 52.00 4335 4335 4270 5560 3000 4280 4283.81 0.80 0 -1646 4360 4320 4285 4245 4210 4340 4265 317 1280 500 3160 5 1 63341590 2711 0.00 0.00 12 0.02 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 N 088260 500 316 억 504326 N N 100 N 00 N
6 20250312 120701 57 100.00 KOSPI 리츠 N N N N N 4280 0 3 0.00 41752925 9746 49.81 4335 4335 4270 5560 3000 4280 4284.11 0.80 0 -1646 4360 4320 4285 4245 4210 4340 4265 317 1280 500 3160 5 1 63341590 2711 0.00 0.00 12 0.02 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 N 088260 500 316 억 504326 N N 100 N 00 N
7 20250312 110656 57 100.00 KOSPI 리츠 N N N N N 4285 5 2 0.12 35733710 8340 42.63 4335 4335 4270 5560 3000 4280 4284.62 0.80 0 -1646 4360 4320 4285 4245 4210 4340 4265 317 1280 500 3160 5 1 63341590 2714 0.00 0.00 12 0.01 0.00 0.00 5420 20240731 -20.94 3980 20250211 7.66 4370 -1.95 20250310 3980 7.66 20250211 5420 -20.94 20240731 3980 7.66 20250211 0.00 N 088260 500 316 억 504326 N N 100 N 00 N
8 20250312 100658 57 100.00 KOSPI 리츠 N N N N N 4290 10 2 0.23 20940510 4890 24.99 4335 4335 4270 5560 3000 4280 4282.31 0.80 0 -1325 4360 4320 4285 4245 4210 4340 4265 317 1280 500 3160 5 1 63341590 2717 0.00 0.00 12 0.01 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 N 088260 500 316 억 504326 N N 100 N 00 N
9 20250312 090702 57 100.00 KOSPI 리츠 N N N N N 4335 55 2 1.29 4335 1 0.01 4335 4335 4335 5560 3000 4280 4335.00 0.80 0 0 4360 4320 4285 4245 4210 4340 4265 317 1280 500 3160 5 1 63341590 2746 0.00 0.00 12 0.00 0.00 0.00 5420 20240731 -20.02 3980 20250211 8.92 4370 -0.80 20250310 3980 8.92 20250211 5420 -20.02 20240731 3980 8.92 20250211 0.00 N 088260 500 316 억 504326 N N 100 N 00 N
10 20250311 160653 57 100.00 KOSPI 리츠 N N N N N 4280 -45 5 -1.04 83669810 19565 93.11 4270 4325 4250 5620 3030 4325 4276.50 0.80 0 -204 4428 4376 4318 4266 4208 4347 4237 317 1295 500 3200 5 1 63341590 2711 0.00 0.00 12 0.03 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 N 088260 500 316 억 505363 N N 100 N 00 N
11 20250311 150657 57 100.00 KOSPI 리츠 N N N N N 4275 -50 5 -1.16 72911905 17050 81.14 4270 4325 4250 5620 3030 4325 4276.36 0.80 0 -273 4428 4376 4318 4266 4208 4347 4237 317 1295 500 3200 5 1 63341590 2708 0.00 0.00 12 0.03 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 N 088260 500 316 억 505363 N N 91 N 00 N
12 20250311 140657 57 100.00 KOSPI 리츠 N N N N N 4290 -35 5 -0.81 64113985 14994 71.36 4270 4325 4250 5620 3030 4325 4275.98 0.80 0 -751 4428 4376 4318 4266 4208 4347 4237 317 1295 500 3200 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 N 088260 500 316 억 505363 N N 91 N 00 N