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
140910/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
20250306,160818,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240222,0.00,3130,20240222,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240306,3130,0.00,20240306,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N
20250306,150816,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240222,0.00,3130,20240222,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240306,3130,0.00,20240306,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N
20250306,140816,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240222,0.00,3130,20240222,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240306,3130,0.00,20240306,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N
20250306,130817,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240222,0.00,3130,20240222,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240306,3130,0.00,20240306,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N
20250306,120816,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240222,0.00,3130,20240222,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240306,3130,0.00,20240306,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N
20250306,110813,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240222,0.00,3130,20240222,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240306,3130,0.00,20240306,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N
20250306,100815,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240222,0.00,3130,20240222,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240306,3130,0.00,20240306,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N
20250306,090819,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240222,0.00,3130,20240222,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240306,3130,0.00,20240306,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N
20250305,160808,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240221,0.00,3130,20240221,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240305,3130,0.00,20240305,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N
20250305,150811,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240221,0.00,3130,20240221,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240305,3130,0.00,20240305,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N
20250305,140810,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240221,0.00,3130,20240221,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240305,3130,0.00,20240305,0.00,N,140910,5000,223 억,,11863,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 20250306 160818 58 100.00 KOSPI 리츠 N N N N N 3130 0 3 0.00 0 0 0.00 0 0 0 4065 2195 3130 0.00 0.27 0 0 3130 3130 3130 3130 3130 3130 3130 223 935 5000 0 5 1 4463032 140 0.00 0.00 12 0.00 0.00 0.00 3130 20240222 0.00 3130 20240222 0.00 3130 0.00 20250102 3130 0.00 20250102 3130 0.00 20240306 3130 0.00 20240306 0.00 N 140910 5000 223 억 11863 N N 0 N 00 N
3 20250306 150816 58 100.00 KOSPI 리츠 N N N N N 3130 0 3 0.00 0 0 0.00 0 0 0 4065 2195 3130 0.00 0.27 0 0 3130 3130 3130 3130 3130 3130 3130 223 935 5000 0 5 1 4463032 140 0.00 0.00 12 0.00 0.00 0.00 3130 20240222 0.00 3130 20240222 0.00 3130 0.00 20250102 3130 0.00 20250102 3130 0.00 20240306 3130 0.00 20240306 0.00 N 140910 5000 223 억 11863 N N 0 N 00 N
4 20250306 140816 58 100.00 KOSPI 리츠 N N N N N 3130 0 3 0.00 0 0 0.00 0 0 0 4065 2195 3130 0.00 0.27 0 0 3130 3130 3130 3130 3130 3130 3130 223 935 5000 0 5 1 4463032 140 0.00 0.00 12 0.00 0.00 0.00 3130 20240222 0.00 3130 20240222 0.00 3130 0.00 20250102 3130 0.00 20250102 3130 0.00 20240306 3130 0.00 20240306 0.00 N 140910 5000 223 억 11863 N N 0 N 00 N
5 20250306 130817 58 100.00 KOSPI 리츠 N N N N N 3130 0 3 0.00 0 0 0.00 0 0 0 4065 2195 3130 0.00 0.27 0 0 3130 3130 3130 3130 3130 3130 3130 223 935 5000 0 5 1 4463032 140 0.00 0.00 12 0.00 0.00 0.00 3130 20240222 0.00 3130 20240222 0.00 3130 0.00 20250102 3130 0.00 20250102 3130 0.00 20240306 3130 0.00 20240306 0.00 N 140910 5000 223 억 11863 N N 0 N 00 N
6 20250306 120816 58 100.00 KOSPI 리츠 N N N N N 3130 0 3 0.00 0 0 0.00 0 0 0 4065 2195 3130 0.00 0.27 0 0 3130 3130 3130 3130 3130 3130 3130 223 935 5000 0 5 1 4463032 140 0.00 0.00 12 0.00 0.00 0.00 3130 20240222 0.00 3130 20240222 0.00 3130 0.00 20250102 3130 0.00 20250102 3130 0.00 20240306 3130 0.00 20240306 0.00 N 140910 5000 223 억 11863 N N 0 N 00 N
7 20250306 110813 58 100.00 KOSPI 리츠 N N N N N 3130 0 3 0.00 0 0 0.00 0 0 0 4065 2195 3130 0.00 0.27 0 0 3130 3130 3130 3130 3130 3130 3130 223 935 5000 0 5 1 4463032 140 0.00 0.00 12 0.00 0.00 0.00 3130 20240222 0.00 3130 20240222 0.00 3130 0.00 20250102 3130 0.00 20250102 3130 0.00 20240306 3130 0.00 20240306 0.00 N 140910 5000 223 억 11863 N N 0 N 00 N
8 20250306 100815 58 100.00 KOSPI 리츠 N N N N N 3130 0 3 0.00 0 0 0.00 0 0 0 4065 2195 3130 0.00 0.27 0 0 3130 3130 3130 3130 3130 3130 3130 223 935 5000 0 5 1 4463032 140 0.00 0.00 12 0.00 0.00 0.00 3130 20240222 0.00 3130 20240222 0.00 3130 0.00 20250102 3130 0.00 20250102 3130 0.00 20240306 3130 0.00 20240306 0.00 N 140910 5000 223 억 11863 N N 0 N 00 N
9 20250306 090819 58 100.00 KOSPI 리츠 N N N N N 3130 0 3 0.00 0 0 0.00 0 0 0 4065 2195 3130 0.00 0.27 0 0 3130 3130 3130 3130 3130 3130 3130 223 935 5000 0 5 1 4463032 140 0.00 0.00 12 0.00 0.00 0.00 3130 20240222 0.00 3130 20240222 0.00 3130 0.00 20250102 3130 0.00 20250102 3130 0.00 20240306 3130 0.00 20240306 0.00 N 140910 5000 223 억 11863 N N 0 N 00 N
10 20250305 160808 58 100.00 KOSPI 리츠 N N N N N 3130 0 3 0.00 0 0 0.00 0 0 0 4065 2195 3130 0.00 0.27 0 0 3130 3130 3130 3130 3130 3130 3130 223 935 5000 0 5 1 4463032 140 0.00 0.00 12 0.00 0.00 0.00 3130 20240221 0.00 3130 20240221 0.00 3130 0.00 20250102 3130 0.00 20250102 3130 0.00 20240305 3130 0.00 20240305 0.00 N 140910 5000 223 억 11863 N N 0 N 00 N
11 20250305 150811 58 100.00 KOSPI 리츠 N N N N N 3130 0 3 0.00 0 0 0.00 0 0 0 4065 2195 3130 0.00 0.27 0 0 3130 3130 3130 3130 3130 3130 3130 223 935 5000 0 5 1 4463032 140 0.00 0.00 12 0.00 0.00 0.00 3130 20240221 0.00 3130 20240221 0.00 3130 0.00 20250102 3130 0.00 20250102 3130 0.00 20240305 3130 0.00 20240305 0.00 N 140910 5000 223 억 11863 N N 0 N 00 N
12 20250305 140810 58 100.00 KOSPI 리츠 N N N N N 3130 0 3 0.00 0 0 0.00 0 0 0 4065 2195 3130 0.00 0.27 0 0 3130 3130 3130 3130 3130 3130 3130 223 935 5000 0 5 1 4463032 140 0.00 0.00 12 0.00 0.00 0.00 3130 20240221 0.00 3130 20240221 0.00 3130 0.00 20250102 3130 0.00 20250102 3130 0.00 20240305 3130 0.00 20240305 0.00 N 140910 5000 223 억 11863 N N 0 N 00 N