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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160710,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4270,0,3,0.00,126539723,29697,75.73,4280,4280,4250,5550,2990,4270,4261.03,0.77,0,661,4343,4306,4278,4241,4213,4292,4227,317,1280,500,3150,5,1,63341590,2705,0.00,0.00,12,0.05,0.00,0.00,5420,20240731,-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,,490239,N,N,87,N,00,N
20250318,150714,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4260,-10,5,-0.23,105539873,24773,63.17,4280,4280,4250,5550,2990,4270,4260.28,0.77,0,800,4343,4306,4278,4241,4213,4292,4227,317,1280,500,3150,5,1,63341590,2698,0.00,0.00,12,0.04,0.00,0.00,5420,20240731,-21.40,3980,20250211,7.04,4370,-2.52,20250310,3980,7.04,20250211,5420,-21.40,20240731,3980,7.04,20250211,0.00,N,088260,500,316 억,,490239,N,N,87,N,00,N
20250318,140712,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4257,-13,5,-0.30,91807058,21549,54.95,4280,4280,4250,5550,2990,4270,4260.39,0.77,0,800,4343,4306,4278,4241,4213,4292,4227,317,1280,500,3150,5,1,63341590,2696,0.00,0.00,12,0.03,0.00,0.00,5420,20240731,-21.46,3980,20250211,6.96,4370,-2.59,20250310,3980,6.96,20250211,5420,-21.46,20240731,3980,6.96,20250211,0.00,N,088260,500,316 억,,490239,N,N,87,N,00,N
20250318,130711,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4250,-20,5,-0.47,83479585,19592,49.96,4280,4280,4250,5550,2990,4270,4260.90,0.77,0,1028,4343,4306,4278,4241,4213,4292,4227,317,1280,500,3150,5,1,63341590,2692,0.00,0.00,12,0.03,0.00,0.00,5420,20240731,-21.59,3980,20250211,6.78,4370,-2.75,20250310,3980,6.78,20250211,5420,-21.59,20240731,3980,6.78,20250211,0.00,N,088260,500,316 억,,490239,N,N,87,N,00,N
20250318,120712,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4255,-15,5,-0.35,66409385,15578,39.73,4280,4280,4255,5550,2990,4270,4263.02,0.77,0,1223,4343,4306,4278,4241,4213,4292,4227,317,1280,500,3150,5,1,63341590,2695,0.00,0.00,12,0.02,0.00,0.00,5420,20240731,-21.49,3980,20250211,6.91,4370,-2.63,20250310,3980,6.91,20250211,5420,-21.49,20240731,3980,6.91,20250211,0.00,N,088260,500,316 억,,490239,N,N,87,N,00,N
20250318,110710,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4260,-10,5,-0.23,54093005,12686,32.35,4280,4280,4260,5550,2990,4270,4263.99,0.77,0,1223,4343,4306,4278,4241,4213,4292,4227,317,1280,500,3150,5,1,63341590,2698,0.00,0.00,12,0.02,0.00,0.00,5420,20240731,-21.40,3980,20250211,7.04,4370,-2.52,20250310,3980,7.04,20250211,5420,-21.40,20240731,3980,7.04,20250211,0.00,N,088260,500,316 억,,490239,N,N,87,N,00,N
20250318,100713,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4270,0,3,0.00,20532735,4813,12.27,4280,4280,4260,5550,2990,4270,4266.10,0.77,0,-472,4343,4306,4278,4241,4213,4292,4227,317,1280,500,3150,5,1,63341590,2705,0.00,0.00,12,0.01,0.00,0.00,5420,20240731,-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,,490239,N,N,87,N,00,N
20250318,090715,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4275,5,2,0.12,2183345,511,1.30,4280,4280,4270,5550,2990,4270,4272.69,0.77,0,44,4343,4306,4278,4241,4213,4292,4227,317,1280,500,3150,5,1,63341590,2708,0.00,0.00,12,0.00,0.00,0.00,5420,20240731,-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,,490239,N,N,87,N,00,N
20250317,160709,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4270,-10,5,-0.23,167318000,39214,255.32,4280,4315,4250,5560,3000,4280,4266.79,0.78,0,-368,4313,4296,4268,4251,4223,4282,4237,317,1280,500,3160,5,1,63341590,2705,0.00,0.00,12,0.06,0.00,0.00,5420,20240731,-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,,492010,N,N,87,N,00,N
20250317,150709,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4265,-15,5,-0.35,135345190,31726,206.56,4280,4315,4250,5560,3000,4280,4266.07,0.78,0,-425,4313,4296,4268,4251,4223,4282,4237,317,1280,500,3160,5,1,63341590,2702,0.00,0.00,12,0.05,0.00,0.00,5420,20240731,-21.31,3980,20250211,7.16,4370,-2.40,20250310,3980,7.16,20250211,5420,-21.31,20240731,3980,7.16,20250211,0.00,N,088260,500,316 억,,492010,N,N,54,N,00,N
20250317,140710,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4260,-20,5,-0.47,126576005,29669,193.17,4280,4315,4250,5560,3000,4280,4266.27,0.78,0,-511,4313,4296,4268,4251,4223,4282,4237,317,1280,500,3160,5,1,63341590,2698,0.00,0.00,12,0.05,0.00,0.00,5420,20240731,-21.40,3980,20250211,7.04,4370,-2.52,20250310,3980,7.04,20250211,5420,-21.40,20240731,3980,7.04,20250211,0.00,N,088260,500,316 억,,492010,N,N,54,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 20250318 160710 57 100.00 KOSPI 리츠 N N N N N 4270 0 3 0.00 126539723 29697 75.73 4280 4280 4250 5550 2990 4270 4261.03 0.77 0 661 4343 4306 4278 4241 4213 4292 4227 317 1280 500 3150 5 1 63341590 2705 0.00 0.00 12 0.05 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 490239 N N 87 N 00 N
3 20250318 150714 57 100.00 KOSPI 리츠 N N N N N 4260 -10 5 -0.23 105539873 24773 63.17 4280 4280 4250 5550 2990 4270 4260.28 0.77 0 800 4343 4306 4278 4241 4213 4292 4227 317 1280 500 3150 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 N 088260 500 316 억 490239 N N 87 N 00 N
4 20250318 140712 57 100.00 KOSPI 리츠 N N N N N 4257 -13 5 -0.30 91807058 21549 54.95 4280 4280 4250 5550 2990 4270 4260.39 0.77 0 800 4343 4306 4278 4241 4213 4292 4227 317 1280 500 3150 5 1 63341590 2696 0.00 0.00 12 0.03 0.00 0.00 5420 20240731 -21.46 3980 20250211 6.96 4370 -2.59 20250310 3980 6.96 20250211 5420 -21.46 20240731 3980 6.96 20250211 0.00 N 088260 500 316 억 490239 N N 87 N 00 N
5 20250318 130711 57 100.00 KOSPI 리츠 N N N N N 4250 -20 5 -0.47 83479585 19592 49.96 4280 4280 4250 5550 2990 4270 4260.90 0.77 0 1028 4343 4306 4278 4241 4213 4292 4227 317 1280 500 3150 5 1 63341590 2692 0.00 0.00 12 0.03 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 N 088260 500 316 억 490239 N N 87 N 00 N
6 20250318 120712 57 100.00 KOSPI 리츠 N N N N N 4255 -15 5 -0.35 66409385 15578 39.73 4280 4280 4255 5550 2990 4270 4263.02 0.77 0 1223 4343 4306 4278 4241 4213 4292 4227 317 1280 500 3150 5 1 63341590 2695 0.00 0.00 12 0.02 0.00 0.00 5420 20240731 -21.49 3980 20250211 6.91 4370 -2.63 20250310 3980 6.91 20250211 5420 -21.49 20240731 3980 6.91 20250211 0.00 N 088260 500 316 억 490239 N N 87 N 00 N
7 20250318 110710 57 100.00 KOSPI 리츠 N N N N N 4260 -10 5 -0.23 54093005 12686 32.35 4280 4280 4260 5550 2990 4270 4263.99 0.77 0 1223 4343 4306 4278 4241 4213 4292 4227 317 1280 500 3150 5 1 63341590 2698 0.00 0.00 12 0.02 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 N 088260 500 316 억 490239 N N 87 N 00 N
8 20250318 100713 57 100.00 KOSPI 리츠 N N N N N 4270 0 3 0.00 20532735 4813 12.27 4280 4280 4260 5550 2990 4270 4266.10 0.77 0 -472 4343 4306 4278 4241 4213 4292 4227 317 1280 500 3150 5 1 63341590 2705 0.00 0.00 12 0.01 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 490239 N N 87 N 00 N
9 20250318 090715 57 100.00 KOSPI 리츠 N N N N N 4275 5 2 0.12 2183345 511 1.30 4280 4280 4270 5550 2990 4270 4272.69 0.77 0 44 4343 4306 4278 4241 4213 4292 4227 317 1280 500 3150 5 1 63341590 2708 0.00 0.00 12 0.00 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 490239 N N 87 N 00 N
10 20250317 160709 57 100.00 KOSPI 리츠 N N N N N 4270 -10 5 -0.23 167318000 39214 255.32 4280 4315 4250 5560 3000 4280 4266.79 0.78 0 -368 4313 4296 4268 4251 4223 4282 4237 317 1280 500 3160 5 1 63341590 2705 0.00 0.00 12 0.06 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 492010 N N 87 N 00 N
11 20250317 150709 57 100.00 KOSPI 리츠 N N N N N 4265 -15 5 -0.35 135345190 31726 206.56 4280 4315 4250 5560 3000 4280 4266.07 0.78 0 -425 4313 4296 4268 4251 4223 4282 4237 317 1280 500 3160 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 N 088260 500 316 억 492010 N N 54 N 00 N
12 20250317 140710 57 100.00 KOSPI 리츠 N N N N N 4260 -20 5 -0.47 126576005 29669 193.17 4280 4315 4250 5560 3000 4280 4266.27 0.78 0 -511 4313 4296 4268 4251 4223 4282 4237 317 1280 500 3160 5 1 63341590 2698 0.00 0.00 12 0.05 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 N 088260 500 316 억 492010 N N 54 N 00 N