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
481850/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
20250317,161349,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1555,-4,5,-0.26,113795379,73144,136.69,1559,1572,1542,2025,1092,1559,1555.77,0.56,0,-21459,1576,1567,1551,1542,1526,1572,1547,435,466,1000,1150,1,1,43477664,676,0.00,0.00,08,0.17,0.00,0.00,3090,20240701,-49.68,1530,20250210,1.63,2095,-25.78,20250106,1530,1.63,20250210,3090,-49.68,20240701,1530,1.63,20250210,0.04,N,481850,1000,434 억,,244552,N,N,0,N,00,N
20250317,151349,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1555,-4,5,-0.26,113517014,72965,136.36,1559,1572,1542,2025,1092,1559,1555.77,0.56,0,-21386,1576,1567,1551,1542,1526,1572,1547,435,466,1000,1150,1,1,43477664,676,0.00,0.00,08,0.17,0.00,0.00,3090,20240701,-49.68,1530,20250210,1.63,2095,-25.78,20250106,1530,1.63,20250210,3090,-49.68,20240701,1530,1.63,20250210,0.04,N,481850,1000,434 억,,244552,N,N,0,N,00,N
20250317,141351,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1558,-1,5,-0.06,74682926,48002,89.71,1559,1572,1542,2025,1092,1559,1555.83,0.56,0,-14730,1576,1567,1551,1542,1526,1572,1547,435,466,1000,1150,1,1,43477664,677,0.00,0.00,08,0.11,0.00,0.00,3090,20240701,-49.58,1530,20250210,1.83,2095,-25.63,20250106,1530,1.83,20250210,3090,-49.58,20240701,1530,1.83,20250210,0.04,N,481850,1000,434 억,,244552,N,N,0,N,00,N
20250317,131350,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1558,-1,5,-0.06,71155520,45737,85.48,1559,1572,1542,2025,1092,1559,1555.75,0.56,0,-13195,1576,1567,1551,1542,1526,1572,1547,435,466,1000,1150,1,1,43477664,677,0.00,0.00,08,0.11,0.00,0.00,3090,20240701,-49.58,1530,20250210,1.83,2095,-25.63,20250106,1530,1.83,20250210,3090,-49.58,20240701,1530,1.83,20250210,0.04,N,481850,1000,434 억,,244552,N,N,0,N,00,N
20250317,121349,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1559,0,3,0.00,47026660,30243,56.52,1559,1572,1542,2025,1092,1559,1554.96,0.56,0,-10511,1576,1567,1551,1542,1526,1572,1547,435,466,1000,1150,1,1,43477664,678,0.00,0.00,08,0.07,0.00,0.00,3090,20240701,-49.55,1530,20250210,1.90,2095,-25.58,20250106,1530,1.90,20250210,3090,-49.55,20240701,1530,1.90,20250210,0.04,N,481850,1000,434 억,,244552,N,N,0,N,00,N
20250317,111348,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1555,-4,5,-0.26,24555762,15840,29.60,1559,1559,1542,2025,1092,1559,1550.24,0.56,0,-5675,1576,1567,1551,1542,1526,1572,1547,435,466,1000,1150,1,1,43477664,676,0.00,0.00,08,0.04,0.00,0.00,3090,20240701,-49.68,1530,20250210,1.63,2095,-25.78,20250106,1530,1.63,20250210,3090,-49.68,20240701,1530,1.63,20250210,0.04,N,481850,1000,434 억,,244552,N,N,0,N,00,N
20250317,101347,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1550,-9,5,-0.58,11589341,7475,13.97,1559,1559,1543,2025,1092,1559,1550.41,0.56,0,-2902,1576,1567,1551,1542,1526,1572,1547,435,466,1000,1150,1,1,43477664,674,0.00,0.00,08,0.02,0.00,0.00,3090,20240701,-49.84,1530,20250210,1.31,2095,-26.01,20250106,1530,1.31,20250210,3090,-49.84,20240701,1530,1.31,20250210,0.04,N,481850,1000,434 억,,244552,N,N,0,N,00,N
20250317,091351,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1553,-6,5,-0.38,1404563,903,1.69,1559,1559,1551,2025,1092,1559,1555.44,0.56,0,249,1576,1567,1551,1542,1526,1572,1547,435,466,1000,1150,1,1,43477664,675,0.00,0.00,08,0.00,0.00,0.00,3090,20240701,-49.74,1530,20250210,1.50,2095,-25.87,20250106,1530,1.50,20250210,3090,-49.74,20240701,1530,1.50,20250210,0.04,N,481850,1000,434 억,,244552,N,N,0,N,00,N
20250314,161343,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1559,21,2,1.37,82484520,53434,93.66,1535,1560,1535,1999,1077,1538,1543.67,0.55,0,5301,1582,1560,1547,1525,1512,1553,1518,435,461,1000,1130,1,1,43477664,678,0.00,0.00,08,0.12,0.00,0.00,3090,20240701,-49.55,1530,20250210,1.90,2095,-25.58,20250106,1530,1.90,20250210,3090,-49.55,20240701,1530,1.90,20250210,0.04,N,481850,1000,434 억,,239725,N,N,0,N,00,N
20250314,151352,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1559,21,2,1.37,79774971,51691,90.61,1535,1560,1535,1999,1077,1538,1543.30,0.55,0,5732,1582,1560,1547,1525,1512,1553,1518,435,461,1000,1130,1,1,43477664,678,0.00,0.00,08,0.12,0.00,0.00,3090,20240701,-49.55,1530,20250210,1.90,2095,-25.58,20250106,1530,1.90,20250210,3090,-49.55,20240701,1530,1.90,20250210,0.04,N,481850,1000,434 억,,239725,N,N,0,N,00,N
20250314,141346,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1546,8,2,0.52,68114070,44184,77.45,1535,1549,1535,1999,1077,1538,1541.60,0.55,0,3559,1582,1560,1547,1525,1512,1553,1518,435,461,1000,1130,1,1,43477664,672,0.00,0.00,08,0.10,0.00,0.00,3090,20240701,-49.97,1530,20250210,1.05,2095,-26.21,20250106,1530,1.05,20250210,3090,-49.97,20240701,1530,1.05,20250210,0.04,N,481850,1000,434 억,,239725,N,N,0,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 161349 57 100.00 KOSPI 리츠 N N N N N 1555 -4 5 -0.26 113795379 73144 136.69 1559 1572 1542 2025 1092 1559 1555.77 0.56 0 -21459 1576 1567 1551 1542 1526 1572 1547 435 466 1000 1150 1 1 43477664 676 0.00 0.00 08 0.17 0.00 0.00 3090 20240701 -49.68 1530 20250210 1.63 2095 -25.78 20250106 1530 1.63 20250210 3090 -49.68 20240701 1530 1.63 20250210 0.04 N 481850 1000 434 억 244552 N N 0 N 00 N
3 20250317 151349 57 100.00 KOSPI 리츠 N N N N N 1555 -4 5 -0.26 113517014 72965 136.36 1559 1572 1542 2025 1092 1559 1555.77 0.56 0 -21386 1576 1567 1551 1542 1526 1572 1547 435 466 1000 1150 1 1 43477664 676 0.00 0.00 08 0.17 0.00 0.00 3090 20240701 -49.68 1530 20250210 1.63 2095 -25.78 20250106 1530 1.63 20250210 3090 -49.68 20240701 1530 1.63 20250210 0.04 N 481850 1000 434 억 244552 N N 0 N 00 N
4 20250317 141351 57 100.00 KOSPI 리츠 N N N N N 1558 -1 5 -0.06 74682926 48002 89.71 1559 1572 1542 2025 1092 1559 1555.83 0.56 0 -14730 1576 1567 1551 1542 1526 1572 1547 435 466 1000 1150 1 1 43477664 677 0.00 0.00 08 0.11 0.00 0.00 3090 20240701 -49.58 1530 20250210 1.83 2095 -25.63 20250106 1530 1.83 20250210 3090 -49.58 20240701 1530 1.83 20250210 0.04 N 481850 1000 434 억 244552 N N 0 N 00 N
5 20250317 131350 57 100.00 KOSPI 리츠 N N N N N 1558 -1 5 -0.06 71155520 45737 85.48 1559 1572 1542 2025 1092 1559 1555.75 0.56 0 -13195 1576 1567 1551 1542 1526 1572 1547 435 466 1000 1150 1 1 43477664 677 0.00 0.00 08 0.11 0.00 0.00 3090 20240701 -49.58 1530 20250210 1.83 2095 -25.63 20250106 1530 1.83 20250210 3090 -49.58 20240701 1530 1.83 20250210 0.04 N 481850 1000 434 억 244552 N N 0 N 00 N
6 20250317 121349 57 100.00 KOSPI 리츠 N N N N N 1559 0 3 0.00 47026660 30243 56.52 1559 1572 1542 2025 1092 1559 1554.96 0.56 0 -10511 1576 1567 1551 1542 1526 1572 1547 435 466 1000 1150 1 1 43477664 678 0.00 0.00 08 0.07 0.00 0.00 3090 20240701 -49.55 1530 20250210 1.90 2095 -25.58 20250106 1530 1.90 20250210 3090 -49.55 20240701 1530 1.90 20250210 0.04 N 481850 1000 434 억 244552 N N 0 N 00 N
7 20250317 111348 57 100.00 KOSPI 리츠 N N N N N 1555 -4 5 -0.26 24555762 15840 29.60 1559 1559 1542 2025 1092 1559 1550.24 0.56 0 -5675 1576 1567 1551 1542 1526 1572 1547 435 466 1000 1150 1 1 43477664 676 0.00 0.00 08 0.04 0.00 0.00 3090 20240701 -49.68 1530 20250210 1.63 2095 -25.78 20250106 1530 1.63 20250210 3090 -49.68 20240701 1530 1.63 20250210 0.04 N 481850 1000 434 억 244552 N N 0 N 00 N
8 20250317 101347 57 100.00 KOSPI 리츠 N N N N N 1550 -9 5 -0.58 11589341 7475 13.97 1559 1559 1543 2025 1092 1559 1550.41 0.56 0 -2902 1576 1567 1551 1542 1526 1572 1547 435 466 1000 1150 1 1 43477664 674 0.00 0.00 08 0.02 0.00 0.00 3090 20240701 -49.84 1530 20250210 1.31 2095 -26.01 20250106 1530 1.31 20250210 3090 -49.84 20240701 1530 1.31 20250210 0.04 N 481850 1000 434 억 244552 N N 0 N 00 N
9 20250317 091351 57 100.00 KOSPI 리츠 N N N N N 1553 -6 5 -0.38 1404563 903 1.69 1559 1559 1551 2025 1092 1559 1555.44 0.56 0 249 1576 1567 1551 1542 1526 1572 1547 435 466 1000 1150 1 1 43477664 675 0.00 0.00 08 0.00 0.00 0.00 3090 20240701 -49.74 1530 20250210 1.50 2095 -25.87 20250106 1530 1.50 20250210 3090 -49.74 20240701 1530 1.50 20250210 0.04 N 481850 1000 434 억 244552 N N 0 N 00 N
10 20250314 161343 57 100.00 KOSPI 리츠 N N N N N 1559 21 2 1.37 82484520 53434 93.66 1535 1560 1535 1999 1077 1538 1543.67 0.55 0 5301 1582 1560 1547 1525 1512 1553 1518 435 461 1000 1130 1 1 43477664 678 0.00 0.00 08 0.12 0.00 0.00 3090 20240701 -49.55 1530 20250210 1.90 2095 -25.58 20250106 1530 1.90 20250210 3090 -49.55 20240701 1530 1.90 20250210 0.04 N 481850 1000 434 억 239725 N N 0 N 00 N
11 20250314 151352 57 100.00 KOSPI 리츠 N N N N N 1559 21 2 1.37 79774971 51691 90.61 1535 1560 1535 1999 1077 1538 1543.30 0.55 0 5732 1582 1560 1547 1525 1512 1553 1518 435 461 1000 1130 1 1 43477664 678 0.00 0.00 08 0.12 0.00 0.00 3090 20240701 -49.55 1530 20250210 1.90 2095 -25.58 20250106 1530 1.90 20250210 3090 -49.55 20240701 1530 1.90 20250210 0.04 N 481850 1000 434 억 239725 N N 0 N 00 N
12 20250314 141346 57 100.00 KOSPI 리츠 N N N N N 1546 8 2 0.52 68114070 44184 77.45 1535 1549 1535 1999 1077 1538 1541.60 0.55 0 3559 1582 1560 1547 1525 1512 1553 1518 435 461 1000 1130 1 1 43477664 672 0.00 0.00 08 0.10 0.00 0.00 3090 20240701 -49.97 1530 20250210 1.05 2095 -26.21 20250106 1530 1.05 20250210 3090 -49.97 20240701 1530 1.05 20250210 0.04 N 481850 1000 434 억 239725 N N 0 N 00 N