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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130710,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4255,-25,5,-0.58,120563855,28258,183.98,4280,4315,4250,5560,3000,4280,4266.54,0.78,0,-555,4313,4296,4268,4251,4223,4282,4237,317,1280,500,3160,5,1,63341590,2695,0.00,0.00,12,0.04,0.00,0.00,5420,20240731,-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,,492010,N,N,54,N,00,N
20250317,120709,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4255,-25,5,-0.58,83587345,19576,127.46,4280,4315,4250,5560,3000,4280,4269.89,0.78,0,-570,4313,4296,4268,4251,4223,4282,4237,317,1280,500,3160,5,1,63341590,2695,0.00,0.00,12,0.03,0.00,0.00,5420,20240731,-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,,492010,N,N,54,N,00,N
20250317,110710,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4255,-25,5,-0.58,78748703,18439,120.05,4280,4315,4250,5560,3000,4280,4270.77,0.78,0,-525,4313,4296,4268,4251,4223,4282,4237,317,1280,500,3160,5,1,63341590,2695,0.00,0.00,12,0.03,0.00,0.00,5420,20240731,-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,,492010,N,N,54,N,00,N
20250317,100709,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4265,-15,5,-0.35,57783505,13515,87.99,4280,4315,4255,5560,3000,4280,4275.51,0.78,0,-449,4313,4296,4268,4251,4223,4282,4237,317,1280,500,3160,5,1,63341590,2702,0.00,0.00,12,0.02,0.00,0.00,5420,20240731,-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
20250317,090710,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4280,0,3,0.00,7159840,1672,10.89,4280,4315,4280,5560,3000,4280,4282.20,0.78,0,-130,4313,4296,4268,4251,4223,4282,4237,317,1280,500,3160,5,1,63341590,2711,0.00,0.00,12,0.00,0.00,0.00,5420,20240731,-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,,492010,N,N,54,N,00,N
20250314,160707,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4280,25,2,0.59,65508720,15359,69.77,4285,4285,4240,5530,2980,4255,4265.17,0.78,0,-1107,4348,4301,4273,4226,4198,4287,4212,317,1275,500,3140,5,1,63341590,2711,0.00,0.00,12,0.02,0.00,0.00,5420,20240731,-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,,493956,N,N,54,N,00,N
20250314,150712,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4260,5,2,0.12,31381360,7369,33.47,4285,4285,4240,5530,2980,4255,4258.56,0.78,0,-1029,4348,4301,4273,4226,4198,4287,4212,317,1275,500,3140,5,1,63341590,2698,0.00,0.00,12,0.01,0.00,0.00,5420,20240731,-21.40,3980,20250211,7.04,4370,-2.52,20250310,3980,7.04,20250211,5420,-21.40,20240731,3980,7.04,20250211,0.00,N,088260,500,316 억,,493956,N,N,1,N,00,N
20250314,140707,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4260,5,2,0.12,22883220,5374,24.41,4285,4285,4240,5530,2980,4255,4258.14,0.78,0,-1206,4348,4301,4273,4226,4198,4287,4212,317,1275,500,3140,5,1,63341590,2698,0.00,0.00,12,0.01,0.00,0.00,5420,20240731,-21.40,3980,20250211,7.04,4370,-2.52,20250310,3980,7.04,20250211,5420,-21.40,20240731,3980,7.04,20250211,0.00,N,088260,500,316 억,,493956,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 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
3 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
4 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
5 20250317 130710 57 100.00 KOSPI 리츠 N N N N N 4255 -25 5 -0.58 120563855 28258 183.98 4280 4315 4250 5560 3000 4280 4266.54 0.78 0 -555 4313 4296 4268 4251 4223 4282 4237 317 1280 500 3160 5 1 63341590 2695 0.00 0.00 12 0.04 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 492010 N N 54 N 00 N
6 20250317 120709 57 100.00 KOSPI 리츠 N N N N N 4255 -25 5 -0.58 83587345 19576 127.46 4280 4315 4250 5560 3000 4280 4269.89 0.78 0 -570 4313 4296 4268 4251 4223 4282 4237 317 1280 500 3160 5 1 63341590 2695 0.00 0.00 12 0.03 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 492010 N N 54 N 00 N
7 20250317 110710 57 100.00 KOSPI 리츠 N N N N N 4255 -25 5 -0.58 78748703 18439 120.05 4280 4315 4250 5560 3000 4280 4270.77 0.78 0 -525 4313 4296 4268 4251 4223 4282 4237 317 1280 500 3160 5 1 63341590 2695 0.00 0.00 12 0.03 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 492010 N N 54 N 00 N
8 20250317 100709 57 100.00 KOSPI 리츠 N N N N N 4265 -15 5 -0.35 57783505 13515 87.99 4280 4315 4255 5560 3000 4280 4275.51 0.78 0 -449 4313 4296 4268 4251 4223 4282 4237 317 1280 500 3160 5 1 63341590 2702 0.00 0.00 12 0.02 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
9 20250317 090710 57 100.00 KOSPI 리츠 N N N N N 4280 0 3 0.00 7159840 1672 10.89 4280 4315 4280 5560 3000 4280 4282.20 0.78 0 -130 4313 4296 4268 4251 4223 4282 4237 317 1280 500 3160 5 1 63341590 2711 0.00 0.00 12 0.00 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 492010 N N 54 N 00 N
10 20250314 160707 57 100.00 KOSPI 리츠 N N N N N 4280 25 2 0.59 65508720 15359 69.77 4285 4285 4240 5530 2980 4255 4265.17 0.78 0 -1107 4348 4301 4273 4226 4198 4287 4212 317 1275 500 3140 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 493956 N N 54 N 00 N
11 20250314 150712 57 100.00 KOSPI 리츠 N N N N N 4260 5 2 0.12 31381360 7369 33.47 4285 4285 4240 5530 2980 4255 4258.56 0.78 0 -1029 4348 4301 4273 4226 4198 4287 4212 317 1275 500 3140 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 N 088260 500 316 억 493956 N N 1 N 00 N
12 20250314 140707 57 100.00 KOSPI 리츠 N N N N N 4260 5 2 0.12 22883220 5374 24.41 4285 4285 4240 5530 2980 4255 4258.14 0.78 0 -1206 4348 4301 4273 4226 4198 4287 4212 317 1275 500 3140 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 N 088260 500 316 억 493956 N N 1 N 00 N