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
145270/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
20250312,160837,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,986,-1,5,-0.10,29878732,30318,8.22,990,995,982,1283,691,987,985.51,11.99,0,1402,1018,1002,984,968,950,1010,976,481,296,1000,730,1,1,48060774,474,0.00,0.00,12,0.06,0.00,0.00,1100,20240617,-10.36,943,20250102,4.56,1010,-2.38,20250203,943,4.56,20250102,1100,-10.36,20240617,943,4.56,20250102,0.05,N,145270,1000,480 억,,5760850,N,N,8,N,00,N
20250312,150838,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,986,-1,5,-0.10,28320848,28738,7.79,990,995,982,1283,691,987,985.48,11.99,0,1811,1018,1002,984,968,950,1010,976,481,296,1000,730,1,1,48060774,474,0.00,0.00,12,0.06,0.00,0.00,1100,20240617,-10.36,943,20250102,4.56,1010,-2.38,20250203,943,4.56,20250102,1100,-10.36,20240617,943,4.56,20250102,0.05,N,145270,1000,480 억,,5760850,N,N,3,N,00,N
20250312,140836,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,985,-2,5,-0.20,27077451,27477,7.45,990,995,982,1283,691,987,985.46,11.99,0,1772,1018,1002,984,968,950,1010,976,481,296,1000,730,1,1,48060774,473,0.00,0.00,12,0.06,0.00,0.00,1100,20240617,-10.45,943,20250102,4.45,1010,-2.48,20250203,943,4.45,20250102,1100,-10.45,20240617,943,4.45,20250102,0.05,N,145270,1000,480 억,,5760850,N,N,3,N,00,N
20250312,130836,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,986,-1,5,-0.10,26063845,26449,7.17,990,995,982,1283,691,987,985.44,11.99,0,1772,1018,1002,984,968,950,1010,976,481,296,1000,730,1,1,48060774,474,0.00,0.00,12,0.06,0.00,0.00,1100,20240617,-10.36,943,20250102,4.56,1010,-2.38,20250203,943,4.56,20250102,1100,-10.36,20240617,943,4.56,20250102,0.05,N,145270,1000,480 억,,5760850,N,N,3,N,00,N
20250312,120839,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,984,-3,5,-0.30,25613243,25992,7.04,990,995,982,1283,691,987,985.43,11.99,0,1772,1018,1002,984,968,950,1010,976,481,296,1000,730,1,1,48060774,473,0.00,0.00,12,0.05,0.00,0.00,1100,20240617,-10.55,943,20250102,4.35,1010,-2.57,20250203,943,4.35,20250102,1100,-10.55,20240617,943,4.35,20250102,0.05,N,145270,1000,480 억,,5760850,N,N,3,N,00,N
20250312,110832,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,982,-5,5,-0.51,21843448,22157,6.00,990,995,982,1283,691,987,985.85,11.99,0,1176,1018,1002,984,968,950,1010,976,481,296,1000,730,1,1,48060774,472,0.00,0.00,12,0.05,0.00,0.00,1100,20240617,-10.73,943,20250102,4.14,1010,-2.77,20250203,943,4.14,20250102,1100,-10.73,20240617,943,4.14,20250102,0.05,N,145270,1000,480 억,,5760850,N,N,3,N,00,N
20250312,100834,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,988,1,2,0.10,6048405,6100,1.65,990,995,987,1283,691,987,991.54,11.99,0,472,1018,1002,984,968,950,1010,976,481,296,1000,730,1,1,48060774,475,0.00,0.00,12,0.01,0.00,0.00,1100,20240617,-10.18,943,20250102,4.77,1010,-2.18,20250203,943,4.77,20250102,1100,-10.18,20240617,943,4.77,20250102,0.05,N,145270,1000,480 억,,5760850,N,N,3,N,00,N
20250312,090841,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,992,5,2,0.51,957306,966,0.26,990,993,990,1283,691,987,991.00,11.99,0,-35,1018,1002,984,968,950,1010,976,481,296,1000,730,1,1,48060774,477,0.00,0.00,12,0.00,0.00,0.00,1100,20240617,-9.82,943,20250102,5.20,1010,-1.78,20250203,943,5.20,20250102,1100,-9.82,20240617,943,5.20,20250102,0.05,N,145270,1000,480 억,,5760850,N,N,3,N,00,N
20250311,160830,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,987,11,2,1.13,364224411,369003,141.99,970,1000,966,1268,684,976,987.05,11.96,0,10034,1010,992,971,953,932,1002,963,481,292,1000,720,1,1,48060774,474,0.00,0.00,12,0.77,0.00,0.00,1100,20240617,-10.27,943,20250102,4.67,1010,-2.28,20250203,943,4.67,20250102,1100,-10.27,20240617,943,4.67,20250102,0.05,N,145270,1000,480 억,,5750091,N,N,3,N,00,N
20250311,150833,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,987,11,2,1.13,363679735,368451,141.78,970,1000,966,1268,684,976,987.05,11.96,0,10097,1010,992,971,953,932,1002,963,481,292,1000,720,1,1,48060774,474,0.00,0.00,12,0.77,0.00,0.00,1100,20240617,-10.27,943,20250102,4.67,1010,-2.28,20250203,943,4.67,20250102,1100,-10.27,20240617,943,4.67,20250102,0.05,N,145270,1000,480 억,,5750091,N,N,2,N,00,N
20250311,140834,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,986,10,2,1.02,350144619,354712,136.49,970,1000,966,1268,684,976,987.12,11.96,0,9177,1010,992,971,953,932,1002,963,481,292,1000,720,1,1,48060774,474,0.00,0.00,12,0.74,0.00,0.00,1100,20240617,-10.36,943,20250102,4.56,1010,-2.38,20250203,943,4.56,20250102,1100,-10.36,20240617,943,4.56,20250102,0.05,N,145270,1000,480 억,,5750091,N,N,2,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 160837 57 100.00 KOSPI 리츠 N N N N N 986 -1 5 -0.10 29878732 30318 8.22 990 995 982 1283 691 987 985.51 11.99 0 1402 1018 1002 984 968 950 1010 976 481 296 1000 730 1 1 48060774 474 0.00 0.00 12 0.06 0.00 0.00 1100 20240617 -10.36 943 20250102 4.56 1010 -2.38 20250203 943 4.56 20250102 1100 -10.36 20240617 943 4.56 20250102 0.05 N 145270 1000 480 억 5760850 N N 8 N 00 N
3 20250312 150838 57 100.00 KOSPI 리츠 N N N N N 986 -1 5 -0.10 28320848 28738 7.79 990 995 982 1283 691 987 985.48 11.99 0 1811 1018 1002 984 968 950 1010 976 481 296 1000 730 1 1 48060774 474 0.00 0.00 12 0.06 0.00 0.00 1100 20240617 -10.36 943 20250102 4.56 1010 -2.38 20250203 943 4.56 20250102 1100 -10.36 20240617 943 4.56 20250102 0.05 N 145270 1000 480 억 5760850 N N 3 N 00 N
4 20250312 140836 57 100.00 KOSPI 리츠 N N N N N 985 -2 5 -0.20 27077451 27477 7.45 990 995 982 1283 691 987 985.46 11.99 0 1772 1018 1002 984 968 950 1010 976 481 296 1000 730 1 1 48060774 473 0.00 0.00 12 0.06 0.00 0.00 1100 20240617 -10.45 943 20250102 4.45 1010 -2.48 20250203 943 4.45 20250102 1100 -10.45 20240617 943 4.45 20250102 0.05 N 145270 1000 480 억 5760850 N N 3 N 00 N
5 20250312 130836 57 100.00 KOSPI 리츠 N N N N N 986 -1 5 -0.10 26063845 26449 7.17 990 995 982 1283 691 987 985.44 11.99 0 1772 1018 1002 984 968 950 1010 976 481 296 1000 730 1 1 48060774 474 0.00 0.00 12 0.06 0.00 0.00 1100 20240617 -10.36 943 20250102 4.56 1010 -2.38 20250203 943 4.56 20250102 1100 -10.36 20240617 943 4.56 20250102 0.05 N 145270 1000 480 억 5760850 N N 3 N 00 N
6 20250312 120839 57 100.00 KOSPI 리츠 N N N N N 984 -3 5 -0.30 25613243 25992 7.04 990 995 982 1283 691 987 985.43 11.99 0 1772 1018 1002 984 968 950 1010 976 481 296 1000 730 1 1 48060774 473 0.00 0.00 12 0.05 0.00 0.00 1100 20240617 -10.55 943 20250102 4.35 1010 -2.57 20250203 943 4.35 20250102 1100 -10.55 20240617 943 4.35 20250102 0.05 N 145270 1000 480 억 5760850 N N 3 N 00 N
7 20250312 110832 57 100.00 KOSPI 리츠 N N N N N 982 -5 5 -0.51 21843448 22157 6.00 990 995 982 1283 691 987 985.85 11.99 0 1176 1018 1002 984 968 950 1010 976 481 296 1000 730 1 1 48060774 472 0.00 0.00 12 0.05 0.00 0.00 1100 20240617 -10.73 943 20250102 4.14 1010 -2.77 20250203 943 4.14 20250102 1100 -10.73 20240617 943 4.14 20250102 0.05 N 145270 1000 480 억 5760850 N N 3 N 00 N
8 20250312 100834 57 100.00 KOSPI 리츠 N N N N N 988 1 2 0.10 6048405 6100 1.65 990 995 987 1283 691 987 991.54 11.99 0 472 1018 1002 984 968 950 1010 976 481 296 1000 730 1 1 48060774 475 0.00 0.00 12 0.01 0.00 0.00 1100 20240617 -10.18 943 20250102 4.77 1010 -2.18 20250203 943 4.77 20250102 1100 -10.18 20240617 943 4.77 20250102 0.05 N 145270 1000 480 억 5760850 N N 3 N 00 N
9 20250312 090841 57 100.00 KOSPI 리츠 N N N N N 992 5 2 0.51 957306 966 0.26 990 993 990 1283 691 987 991.00 11.99 0 -35 1018 1002 984 968 950 1010 976 481 296 1000 730 1 1 48060774 477 0.00 0.00 12 0.00 0.00 0.00 1100 20240617 -9.82 943 20250102 5.20 1010 -1.78 20250203 943 5.20 20250102 1100 -9.82 20240617 943 5.20 20250102 0.05 N 145270 1000 480 억 5760850 N N 3 N 00 N
10 20250311 160830 57 100.00 KOSPI 리츠 N N N N N 987 11 2 1.13 364224411 369003 141.99 970 1000 966 1268 684 976 987.05 11.96 0 10034 1010 992 971 953 932 1002 963 481 292 1000 720 1 1 48060774 474 0.00 0.00 12 0.77 0.00 0.00 1100 20240617 -10.27 943 20250102 4.67 1010 -2.28 20250203 943 4.67 20250102 1100 -10.27 20240617 943 4.67 20250102 0.05 N 145270 1000 480 억 5750091 N N 3 N 00 N
11 20250311 150833 57 100.00 KOSPI 리츠 N N N N N 987 11 2 1.13 363679735 368451 141.78 970 1000 966 1268 684 976 987.05 11.96 0 10097 1010 992 971 953 932 1002 963 481 292 1000 720 1 1 48060774 474 0.00 0.00 12 0.77 0.00 0.00 1100 20240617 -10.27 943 20250102 4.67 1010 -2.28 20250203 943 4.67 20250102 1100 -10.27 20240617 943 4.67 20250102 0.05 N 145270 1000 480 억 5750091 N N 2 N 00 N
12 20250311 140834 57 100.00 KOSPI 리츠 N N N N N 986 10 2 1.02 350144619 354712 136.49 970 1000 966 1268 684 976 987.12 11.96 0 9177 1010 992 971 953 932 1002 963 481 292 1000 720 1 1 48060774 474 0.00 0.00 12 0.74 0.00 0.00 1100 20240617 -10.36 943 20250102 4.56 1010 -2.38 20250203 943 4.56 20250102 1100 -10.36 20240617 943 4.56 20250102 0.05 N 145270 1000 480 억 5750091 N N 2 N 00 N