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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160732,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4320,30,2,0.70,151820679,35399,168.45,4330,4330,4275,5570,3005,4290,4288.84,0.78,0,-5756,4316,4302,4291,4277,4266,4297,4272,317,1280,500,3170,5,1,63341590,2736,0.00,0.00,12,0.06,0.00,0.00,5420,20240731,-20.30,3980,20250211,8.54,4370,-1.14,20250310,3980,8.54,20250211,5420,-20.30,20240731,3980,8.54,20250211,0.00,N,088260,500,316 억,,492237,N,N,213,N,00,N
20250321,150716,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4290,0,3,0.00,118237695,27622,131.45,4330,4330,4275,5570,3005,4290,4280.56,0.78,0,-5576,4316,4302,4291,4277,4266,4297,4272,317,1280,500,3170,5,1,63341590,2717,0.00,0.00,12,0.04,0.00,0.00,5420,20240731,-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,,492237,N,N,0,N,00,N
20250321,140716,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4280,-10,5,-0.23,89741150,20960,99.74,4330,4330,4275,5570,3005,4290,4281.54,0.78,0,-4955,4316,4302,4291,4277,4266,4297,4272,317,1280,500,3170,5,1,63341590,2711,0.00,0.00,12,0.03,0.00,0.00,5420,20240731,-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,,492237,N,N,0,N,00,N
20250321,130717,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4280,-10,5,-0.23,76813440,17939,85.37,4330,4330,4275,5570,3005,4290,4281.92,0.78,0,-4491,4316,4302,4291,4277,4266,4297,4272,317,1280,500,3170,5,1,63341590,2711,0.00,0.00,12,0.03,0.00,0.00,5420,20240731,-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,,492237,N,N,0,N,00,N
20250321,120718,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4280,-10,5,-0.23,56818270,13265,63.12,4330,4330,4275,5570,3005,4290,4283.32,0.78,0,-4347,4316,4302,4291,4277,4266,4297,4272,317,1280,500,3170,5,1,63341590,2711,0.00,0.00,12,0.02,0.00,0.00,5420,20240731,-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,,492237,N,N,0,N,00,N
20250321,110717,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4280,-10,5,-0.23,50646335,11823,56.26,4330,4330,4275,5570,3005,4290,4283.71,0.78,0,-3873,4316,4302,4291,4277,4266,4297,4272,317,1280,500,3170,5,1,63341590,2711,0.00,0.00,12,0.02,0.00,0.00,5420,20240731,-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,,492237,N,N,0,N,00,N
20250321,100718,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4290,0,3,0.00,33342515,7778,37.01,4330,4330,4280,5570,3005,4290,4286.77,0.78,0,-898,4316,4302,4291,4277,4266,4297,4272,317,1280,500,3170,5,1,63341590,2717,0.00,0.00,12,0.01,0.00,0.00,5420,20240731,-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,,492237,N,N,0,N,00,N
20250321,090721,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4315,25,2,0.58,565730,131,0.62,4330,4330,4315,5570,3005,4290,4318.55,0.78,0,-103,4316,4302,4291,4277,4266,4297,4272,317,1280,500,3170,5,1,63341590,2733,0.00,0.00,12,0.00,0.00,0.00,5420,20240731,-20.39,3980,20250211,8.42,4370,-1.26,20250310,3980,8.42,20250211,5420,-20.39,20240731,3980,8.42,20250211,0.00,N,088260,500,316 억,,492237,N,N,0,N,00,N
20250320,161201,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4290,-25,5,-0.58,90072343,21014,40.04,4305,4305,4280,5600,3025,4315,4286.30,0.78,0,-8337,4355,4335,4295,4275,4235,4345,4285,317,1285,500,3190,5,1,63341590,2717,0.00,0.00,12,0.03,0.00,0.00,5420,20240731,-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,,495959,N,N,1,N,00,N
20250320,150716,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4280,-35,5,-0.81,70781463,16515,31.46,4305,4305,4280,5600,3025,4315,4285.89,0.78,0,-6892,4355,4335,4295,4275,4235,4345,4285,317,1285,500,3190,5,1,63341590,2711,0.00,0.00,12,0.03,0.00,0.00,5420,20240731,-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,,495959,N,N,1,N,00,N
20250320,140718,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4285,-30,5,-0.70,55434933,12933,24.64,4305,4305,4280,5600,3025,4315,4286.32,0.78,0,-4818,4355,4335,4295,4275,4235,4345,4285,317,1285,500,3190,5,1,63341590,2714,0.00,0.00,12,0.02,0.00,0.00,5420,20240731,-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,,495959,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 20250321 160732 57 100.00 KOSPI 리츠 N N N N N 4320 30 2 0.70 151820679 35399 168.45 4330 4330 4275 5570 3005 4290 4288.84 0.78 0 -5756 4316 4302 4291 4277 4266 4297 4272 317 1280 500 3170 5 1 63341590 2736 0.00 0.00 12 0.06 0.00 0.00 5420 20240731 -20.30 3980 20250211 8.54 4370 -1.14 20250310 3980 8.54 20250211 5420 -20.30 20240731 3980 8.54 20250211 0.00 N 088260 500 316 억 492237 N N 213 N 00 N
3 20250321 150716 57 100.00 KOSPI 리츠 N N N N N 4290 0 3 0.00 118237695 27622 131.45 4330 4330 4275 5570 3005 4290 4280.56 0.78 0 -5576 4316 4302 4291 4277 4266 4297 4272 317 1280 500 3170 5 1 63341590 2717 0.00 0.00 12 0.04 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 492237 N N 0 N 00 N
4 20250321 140716 57 100.00 KOSPI 리츠 N N N N N 4280 -10 5 -0.23 89741150 20960 99.74 4330 4330 4275 5570 3005 4290 4281.54 0.78 0 -4955 4316 4302 4291 4277 4266 4297 4272 317 1280 500 3170 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 492237 N N 0 N 00 N
5 20250321 130717 57 100.00 KOSPI 리츠 N N N N N 4280 -10 5 -0.23 76813440 17939 85.37 4330 4330 4275 5570 3005 4290 4281.92 0.78 0 -4491 4316 4302 4291 4277 4266 4297 4272 317 1280 500 3170 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 492237 N N 0 N 00 N
6 20250321 120718 57 100.00 KOSPI 리츠 N N N N N 4280 -10 5 -0.23 56818270 13265 63.12 4330 4330 4275 5570 3005 4290 4283.32 0.78 0 -4347 4316 4302 4291 4277 4266 4297 4272 317 1280 500 3170 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 492237 N N 0 N 00 N
7 20250321 110717 57 100.00 KOSPI 리츠 N N N N N 4280 -10 5 -0.23 50646335 11823 56.26 4330 4330 4275 5570 3005 4290 4283.71 0.78 0 -3873 4316 4302 4291 4277 4266 4297 4272 317 1280 500 3170 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 492237 N N 0 N 00 N
8 20250321 100718 57 100.00 KOSPI 리츠 N N N N N 4290 0 3 0.00 33342515 7778 37.01 4330 4330 4280 5570 3005 4290 4286.77 0.78 0 -898 4316 4302 4291 4277 4266 4297 4272 317 1280 500 3170 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 492237 N N 0 N 00 N
9 20250321 090721 57 100.00 KOSPI 리츠 N N N N N 4315 25 2 0.58 565730 131 0.62 4330 4330 4315 5570 3005 4290 4318.55 0.78 0 -103 4316 4302 4291 4277 4266 4297 4272 317 1280 500 3170 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 N 088260 500 316 억 492237 N N 0 N 00 N
10 20250320 161201 57 100.00 KOSPI 리츠 N N N N N 4290 -25 5 -0.58 90072343 21014 40.04 4305 4305 4280 5600 3025 4315 4286.30 0.78 0 -8337 4355 4335 4295 4275 4235 4345 4285 317 1285 500 3190 5 1 63341590 2717 0.00 0.00 12 0.03 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 495959 N N 1 N 00 N
11 20250320 150716 57 100.00 KOSPI 리츠 N N N N N 4280 -35 5 -0.81 70781463 16515 31.46 4305 4305 4280 5600 3025 4315 4285.89 0.78 0 -6892 4355 4335 4295 4275 4235 4345 4285 317 1285 500 3190 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 495959 N N 1 N 00 N
12 20250320 140718 57 100.00 KOSPI 리츠 N N N N N 4285 -30 5 -0.70 55434933 12933 24.64 4305 4305 4280 5600 3025 4315 4286.32 0.78 0 -4818 4355 4335 4295 4275 4235 4345 4285 317 1285 500 3190 5 1 63341590 2714 0.00 0.00 12 0.02 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 495959 N N 1 N 00 N