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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160648,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4345,100,2,2.36,185467095,43514,165.72,4255,4345,4220,5510,2975,4245,4262.24,0.80,0,5890,4281,4262,4226,4207,4171,4272,4217,317,1265,500,3140,5,1,63341590,2752,0.00,0.00,12,0.07,0.00,0.00,5420,20240731,-19.83,3980,20250211,9.17,4345,0.00,20250306,3980,9.17,20250211,5420,-19.83,20240731,3980,9.17,20250211,0.00,N,088260,500,316 억,,506424,N,N,15,N,00,N
20250306,150647,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4255,10,2,0.24,104519630,24611,93.73,4255,4265,4220,5510,2975,4245,4246.87,0.80,0,7342,4281,4262,4226,4207,4171,4272,4217,317,1265,500,3140,5,1,63341590,2695,0.00,0.00,12,0.04,0.00,0.00,5420,20240731,-21.49,3980,20250211,6.91,4285,-0.70,20250108,3980,6.91,20250211,5420,-21.49,20240731,3980,6.91,20250211,0.00,N,088260,500,316 억,,506424,N,N,0,N,00,N
20250306,140646,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4245,0,3,0.00,71274329,16782,63.91,4255,4265,4220,5510,2975,4245,4247.07,0.80,0,4577,4281,4262,4226,4207,4171,4272,4217,317,1265,500,3140,5,1,63341590,2689,0.00,0.00,12,0.03,0.00,0.00,5420,20240731,-21.68,3980,20250211,6.66,4285,-0.93,20250108,3980,6.66,20250211,5420,-21.68,20240731,3980,6.66,20250211,0.00,N,088260,500,316 억,,506424,N,N,0,N,00,N
20250306,130648,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4245,0,3,0.00,59183849,13937,53.08,4255,4265,4220,5510,2975,4245,4246.53,0.80,0,3909,4281,4262,4226,4207,4171,4272,4217,317,1265,500,3140,5,1,63341590,2689,0.00,0.00,12,0.02,0.00,0.00,5420,20240731,-21.68,3980,20250211,6.66,4285,-0.93,20250108,3980,6.66,20250211,5420,-21.68,20240731,3980,6.66,20250211,0.00,N,088260,500,316 억,,506424,N,N,0,N,00,N
20250306,120646,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4245,0,3,0.00,50254267,11834,45.07,4255,4265,4220,5510,2975,4245,4246.60,0.80,0,3105,4281,4262,4226,4207,4171,4272,4217,317,1265,500,3140,5,1,63341590,2689,0.00,0.00,12,0.02,0.00,0.00,5420,20240731,-21.68,3980,20250211,6.66,4285,-0.93,20250108,3980,6.66,20250211,5420,-21.68,20240731,3980,6.66,20250211,0.00,N,088260,500,316 억,,506424,N,N,0,N,00,N
20250306,110644,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4245,0,3,0.00,26895897,6334,24.12,4255,4265,4220,5510,2975,4245,4246.27,0.80,0,859,4281,4262,4226,4207,4171,4272,4217,317,1265,500,3140,5,1,63341590,2689,0.00,0.00,12,0.01,0.00,0.00,5420,20240731,-21.68,3980,20250211,6.66,4285,-0.93,20250108,3980,6.66,20250211,5420,-21.68,20240731,3980,6.66,20250211,0.00,N,088260,500,316 억,,506424,N,N,0,N,00,N
20250306,100646,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4245,0,3,0.00,13562472,3194,12.16,4255,4265,4220,5510,2975,4245,4246.23,0.80,0,-224,4281,4262,4226,4207,4171,4272,4217,317,1265,500,3140,5,1,63341590,2689,0.00,0.00,12,0.01,0.00,0.00,5420,20240731,-21.68,3980,20250211,6.66,4285,-0.93,20250108,3980,6.66,20250211,5420,-21.68,20240731,3980,6.66,20250211,0.00,N,088260,500,316 억,,506424,N,N,0,N,00,N
20250306,090649,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4250,5,2,0.12,2622185,617,2.35,4255,4265,4220,5510,2975,4245,4249.89,0.80,0,-281,4281,4262,4226,4207,4171,4272,4217,317,1265,500,3140,5,1,63341590,2692,0.00,0.00,12,0.00,0.00,0.00,5420,20240731,-21.59,3980,20250211,6.78,4285,-0.82,20250108,3980,6.78,20250211,5420,-21.59,20240731,3980,6.78,20250211,0.00,N,088260,500,316 억,,506424,N,N,0,N,00,N
20250305,160639,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4245,15,2,0.35,110996175,26257,67.12,4240,4245,4190,5490,2965,4230,4227.30,0.80,0,-976,4266,4247,4211,4192,4156,4257,4202,317,1260,500,3130,5,1,63341590,2689,0.00,0.00,12,0.04,0.00,0.00,5420,20240731,-21.68,3980,20250211,6.66,4285,-0.93,20250108,3980,6.66,20250211,5420,-21.68,20240731,3980,6.66,20250211,0.00,N,088260,500,316 억,,506616,N,N,7,N,00,N
20250305,150642,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4230,0,3,0.00,87403530,20694,52.90,4240,4240,4190,5490,2965,4230,4223.62,0.80,0,-1631,4266,4247,4211,4192,4156,4257,4202,317,1260,500,3130,5,1,63341590,2679,0.00,0.00,12,0.03,0.00,0.00,5420,20240731,-21.96,3980,20250211,6.28,4285,-1.28,20250108,3980,6.28,20250211,5420,-21.96,20240731,3980,6.28,20250211,0.00,N,088260,500,316 억,,506616,N,N,7,N,00,N
20250305,140641,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4230,0,3,0.00,80574490,19080,48.77,4240,4240,4190,5490,2965,4230,4222.98,0.80,0,-1726,4266,4247,4211,4192,4156,4257,4202,317,1260,500,3130,5,1,63341590,2679,0.00,0.00,12,0.03,0.00,0.00,5420,20240731,-21.96,3980,20250211,6.28,4285,-1.28,20250108,3980,6.28,20250211,5420,-21.96,20240731,3980,6.28,20250211,0.00,N,088260,500,316 억,,506616,N,N,7,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 20250306 160648 57 100.00 KOSPI 리츠 N N N N N 4345 100 2 2.36 185467095 43514 165.72 4255 4345 4220 5510 2975 4245 4262.24 0.80 0 5890 4281 4262 4226 4207 4171 4272 4217 317 1265 500 3140 5 1 63341590 2752 0.00 0.00 12 0.07 0.00 0.00 5420 20240731 -19.83 3980 20250211 9.17 4345 0.00 20250306 3980 9.17 20250211 5420 -19.83 20240731 3980 9.17 20250211 0.00 N 088260 500 316 억 506424 N N 15 N 00 N
3 20250306 150647 57 100.00 KOSPI 리츠 N N N N N 4255 10 2 0.24 104519630 24611 93.73 4255 4265 4220 5510 2975 4245 4246.87 0.80 0 7342 4281 4262 4226 4207 4171 4272 4217 317 1265 500 3140 5 1 63341590 2695 0.00 0.00 12 0.04 0.00 0.00 5420 20240731 -21.49 3980 20250211 6.91 4285 -0.70 20250108 3980 6.91 20250211 5420 -21.49 20240731 3980 6.91 20250211 0.00 N 088260 500 316 억 506424 N N 0 N 00 N
4 20250306 140646 57 100.00 KOSPI 리츠 N N N N N 4245 0 3 0.00 71274329 16782 63.91 4255 4265 4220 5510 2975 4245 4247.07 0.80 0 4577 4281 4262 4226 4207 4171 4272 4217 317 1265 500 3140 5 1 63341590 2689 0.00 0.00 12 0.03 0.00 0.00 5420 20240731 -21.68 3980 20250211 6.66 4285 -0.93 20250108 3980 6.66 20250211 5420 -21.68 20240731 3980 6.66 20250211 0.00 N 088260 500 316 억 506424 N N 0 N 00 N
5 20250306 130648 57 100.00 KOSPI 리츠 N N N N N 4245 0 3 0.00 59183849 13937 53.08 4255 4265 4220 5510 2975 4245 4246.53 0.80 0 3909 4281 4262 4226 4207 4171 4272 4217 317 1265 500 3140 5 1 63341590 2689 0.00 0.00 12 0.02 0.00 0.00 5420 20240731 -21.68 3980 20250211 6.66 4285 -0.93 20250108 3980 6.66 20250211 5420 -21.68 20240731 3980 6.66 20250211 0.00 N 088260 500 316 억 506424 N N 0 N 00 N
6 20250306 120646 57 100.00 KOSPI 리츠 N N N N N 4245 0 3 0.00 50254267 11834 45.07 4255 4265 4220 5510 2975 4245 4246.60 0.80 0 3105 4281 4262 4226 4207 4171 4272 4217 317 1265 500 3140 5 1 63341590 2689 0.00 0.00 12 0.02 0.00 0.00 5420 20240731 -21.68 3980 20250211 6.66 4285 -0.93 20250108 3980 6.66 20250211 5420 -21.68 20240731 3980 6.66 20250211 0.00 N 088260 500 316 억 506424 N N 0 N 00 N
7 20250306 110644 57 100.00 KOSPI 리츠 N N N N N 4245 0 3 0.00 26895897 6334 24.12 4255 4265 4220 5510 2975 4245 4246.27 0.80 0 859 4281 4262 4226 4207 4171 4272 4217 317 1265 500 3140 5 1 63341590 2689 0.00 0.00 12 0.01 0.00 0.00 5420 20240731 -21.68 3980 20250211 6.66 4285 -0.93 20250108 3980 6.66 20250211 5420 -21.68 20240731 3980 6.66 20250211 0.00 N 088260 500 316 억 506424 N N 0 N 00 N
8 20250306 100646 57 100.00 KOSPI 리츠 N N N N N 4245 0 3 0.00 13562472 3194 12.16 4255 4265 4220 5510 2975 4245 4246.23 0.80 0 -224 4281 4262 4226 4207 4171 4272 4217 317 1265 500 3140 5 1 63341590 2689 0.00 0.00 12 0.01 0.00 0.00 5420 20240731 -21.68 3980 20250211 6.66 4285 -0.93 20250108 3980 6.66 20250211 5420 -21.68 20240731 3980 6.66 20250211 0.00 N 088260 500 316 억 506424 N N 0 N 00 N
9 20250306 090649 57 100.00 KOSPI 리츠 N N N N N 4250 5 2 0.12 2622185 617 2.35 4255 4265 4220 5510 2975 4245 4249.89 0.80 0 -281 4281 4262 4226 4207 4171 4272 4217 317 1265 500 3140 5 1 63341590 2692 0.00 0.00 12 0.00 0.00 0.00 5420 20240731 -21.59 3980 20250211 6.78 4285 -0.82 20250108 3980 6.78 20250211 5420 -21.59 20240731 3980 6.78 20250211 0.00 N 088260 500 316 억 506424 N N 0 N 00 N
10 20250305 160639 57 100.00 KOSPI 리츠 N N N N N 4245 15 2 0.35 110996175 26257 67.12 4240 4245 4190 5490 2965 4230 4227.30 0.80 0 -976 4266 4247 4211 4192 4156 4257 4202 317 1260 500 3130 5 1 63341590 2689 0.00 0.00 12 0.04 0.00 0.00 5420 20240731 -21.68 3980 20250211 6.66 4285 -0.93 20250108 3980 6.66 20250211 5420 -21.68 20240731 3980 6.66 20250211 0.00 N 088260 500 316 억 506616 N N 7 N 00 N
11 20250305 150642 57 100.00 KOSPI 리츠 N N N N N 4230 0 3 0.00 87403530 20694 52.90 4240 4240 4190 5490 2965 4230 4223.62 0.80 0 -1631 4266 4247 4211 4192 4156 4257 4202 317 1260 500 3130 5 1 63341590 2679 0.00 0.00 12 0.03 0.00 0.00 5420 20240731 -21.96 3980 20250211 6.28 4285 -1.28 20250108 3980 6.28 20250211 5420 -21.96 20240731 3980 6.28 20250211 0.00 N 088260 500 316 억 506616 N N 7 N 00 N
12 20250305 140641 57 100.00 KOSPI 리츠 N N N N N 4230 0 3 0.00 80574490 19080 48.77 4240 4240 4190 5490 2965 4230 4222.98 0.80 0 -1726 4266 4247 4211 4192 4156 4257 4202 317 1260 500 3130 5 1 63341590 2679 0.00 0.00 12 0.03 0.00 0.00 5420 20240731 -21.96 3980 20250211 6.28 4285 -1.28 20250108 3980 6.28 20250211 5420 -21.96 20240731 3980 6.28 20250211 0.00 N 088260 500 316 억 506616 N N 7 N 00 N