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
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
20250306,160822,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,963,-5,5,-0.52,52878649,54814,150.22,964,968,963,1258,678,968,964.69,12.03,0,-3278,974,970,965,961,956,973,964,481,290,1000,710,1,1,48060774,463,0.00,0.00,12,0.11,0.00,0.00,1100,20240617,-12.45,943,20250102,2.12,1010,-4.65,20250203,943,2.12,20250102,1100,-12.45,20240617,943,2.12,20250102,0.06,N,145270,1000,480 억,,5783317,N,N,10,N,00,N
20250306,150820,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,964,-4,5,-0.41,52460703,54380,149.03,964,968,963,1258,678,968,964.71,12.03,0,-2858,974,970,965,961,956,973,964,481,290,1000,710,1,1,48060774,463,0.00,0.00,12,0.11,0.00,0.00,1100,20240617,-12.36,943,20250102,2.23,1010,-4.55,20250203,943,2.23,20250102,1100,-12.36,20240617,943,2.23,20250102,0.06,N,145270,1000,480 억,,5783317,N,N,0,N,00,N
20250306,140820,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,963,-5,5,-0.52,50284000,52120,142.84,964,968,963,1258,678,968,964.77,12.03,0,-2988,974,970,965,961,956,973,964,481,290,1000,710,1,1,48060774,463,0.00,0.00,12,0.11,0.00,0.00,1100,20240617,-12.45,943,20250102,2.12,1010,-4.65,20250203,943,2.12,20250102,1100,-12.45,20240617,943,2.12,20250102,0.06,N,145270,1000,480 억,,5783317,N,N,0,N,00,N
20250306,130821,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,966,-2,5,-0.21,23034431,23865,65.40,964,968,964,1258,678,968,965.20,12.03,0,-6621,974,970,965,961,956,973,964,481,290,1000,710,1,1,48060774,464,0.00,0.00,12,0.05,0.00,0.00,1100,20240617,-12.18,943,20250102,2.44,1010,-4.36,20250203,943,2.44,20250102,1100,-12.18,20240617,943,2.44,20250102,0.06,N,145270,1000,480 억,,5783317,N,N,0,N,00,N
20250306,120820,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,965,-3,5,-0.31,20321741,21055,57.70,964,968,964,1258,678,968,965.17,12.03,0,-7081,974,970,965,961,956,973,964,481,290,1000,710,1,1,48060774,464,0.00,0.00,12,0.04,0.00,0.00,1100,20240617,-12.27,943,20250102,2.33,1010,-4.46,20250203,943,2.33,20250102,1100,-12.27,20240617,943,2.33,20250102,0.06,N,145270,1000,480 억,,5783317,N,N,0,N,00,N
20250306,110817,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,966,-2,5,-0.21,11820205,12247,33.56,964,968,964,1258,678,968,965.15,12.03,0,-7050,974,970,965,961,956,973,964,481,290,1000,710,1,1,48060774,464,0.00,0.00,12,0.03,0.00,0.00,1100,20240617,-12.18,943,20250102,2.44,1010,-4.36,20250203,943,2.44,20250102,1100,-12.18,20240617,943,2.44,20250102,0.06,N,145270,1000,480 억,,5783317,N,N,0,N,00,N
20250306,100819,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,966,-2,5,-0.21,10664472,11050,30.28,964,968,964,1258,678,968,965.11,12.03,0,-7050,974,970,965,961,956,973,964,481,290,1000,710,1,1,48060774,464,0.00,0.00,12,0.02,0.00,0.00,1100,20240617,-12.18,943,20250102,2.44,1010,-4.36,20250203,943,2.44,20250102,1100,-12.18,20240617,943,2.44,20250102,0.06,N,145270,1000,480 억,,5783317,N,N,0,N,00,N
20250306,090823,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,967,-1,5,-0.10,59867,62,0.17,964,968,964,1258,678,968,965.60,12.03,0,0,974,970,965,961,956,973,964,481,290,1000,710,1,1,48060774,465,0.00,0.00,12,0.00,0.00,0.00,1100,20240617,-12.09,943,20250102,2.55,1010,-4.26,20250203,943,2.55,20250102,1100,-12.09,20240617,943,2.55,20250102,0.06,N,145270,1000,480 억,,5783317,N,N,0,N,00,N
20250305,160811,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,968,-1,5,-0.10,35137393,36489,39.58,960,969,960,1259,679,969,962.96,12.03,0,3912,980,974,967,961,954,977,964,481,290,1000,710,1,1,48060774,465,0.00,0.00,12,0.08,0.00,0.00,1100,20240617,-12.00,943,20250102,2.65,1010,-4.16,20250203,943,2.65,20250102,1100,-12.00,20240617,943,2.65,20250102,0.06,N,145270,1000,480 억,,5780846,N,N,6,N,00,N
20250305,150815,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,965,-4,5,-0.41,32800775,34067,36.95,960,969,960,1259,679,969,962.83,12.03,0,3935,980,974,967,961,954,977,964,481,290,1000,710,1,1,48060774,464,0.00,0.00,12,0.07,0.00,0.00,1100,20240617,-12.27,943,20250102,2.33,1010,-4.46,20250203,943,2.33,20250102,1100,-12.27,20240617,943,2.33,20250102,0.06,N,145270,1000,480 억,,5780846,N,N,6,N,00,N
20250305,140813,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,963,-6,5,-0.62,22730526,23607,25.61,960,969,960,1259,679,969,962.87,12.03,0,2058,980,974,967,961,954,977,964,481,290,1000,710,1,1,48060774,463,0.00,0.00,12,0.05,0.00,0.00,1100,20240617,-12.45,943,20250102,2.12,1010,-4.65,20250203,943,2.12,20250102,1100,-12.45,20240617,943,2.12,20250102,0.06,N,145270,1000,480 억,,5780846,N,N,6,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 160822 57 100.00 KOSPI 리츠 N N N N N 963 -5 5 -0.52 52878649 54814 150.22 964 968 963 1258 678 968 964.69 12.03 0 -3278 974 970 965 961 956 973 964 481 290 1000 710 1 1 48060774 463 0.00 0.00 12 0.11 0.00 0.00 1100 20240617 -12.45 943 20250102 2.12 1010 -4.65 20250203 943 2.12 20250102 1100 -12.45 20240617 943 2.12 20250102 0.06 N 145270 1000 480 억 5783317 N N 10 N 00 N
3 20250306 150820 57 100.00 KOSPI 리츠 N N N N N 964 -4 5 -0.41 52460703 54380 149.03 964 968 963 1258 678 968 964.71 12.03 0 -2858 974 970 965 961 956 973 964 481 290 1000 710 1 1 48060774 463 0.00 0.00 12 0.11 0.00 0.00 1100 20240617 -12.36 943 20250102 2.23 1010 -4.55 20250203 943 2.23 20250102 1100 -12.36 20240617 943 2.23 20250102 0.06 N 145270 1000 480 억 5783317 N N 0 N 00 N
4 20250306 140820 57 100.00 KOSPI 리츠 N N N N N 963 -5 5 -0.52 50284000 52120 142.84 964 968 963 1258 678 968 964.77 12.03 0 -2988 974 970 965 961 956 973 964 481 290 1000 710 1 1 48060774 463 0.00 0.00 12 0.11 0.00 0.00 1100 20240617 -12.45 943 20250102 2.12 1010 -4.65 20250203 943 2.12 20250102 1100 -12.45 20240617 943 2.12 20250102 0.06 N 145270 1000 480 억 5783317 N N 0 N 00 N
5 20250306 130821 57 100.00 KOSPI 리츠 N N N N N 966 -2 5 -0.21 23034431 23865 65.40 964 968 964 1258 678 968 965.20 12.03 0 -6621 974 970 965 961 956 973 964 481 290 1000 710 1 1 48060774 464 0.00 0.00 12 0.05 0.00 0.00 1100 20240617 -12.18 943 20250102 2.44 1010 -4.36 20250203 943 2.44 20250102 1100 -12.18 20240617 943 2.44 20250102 0.06 N 145270 1000 480 억 5783317 N N 0 N 00 N
6 20250306 120820 57 100.00 KOSPI 리츠 N N N N N 965 -3 5 -0.31 20321741 21055 57.70 964 968 964 1258 678 968 965.17 12.03 0 -7081 974 970 965 961 956 973 964 481 290 1000 710 1 1 48060774 464 0.00 0.00 12 0.04 0.00 0.00 1100 20240617 -12.27 943 20250102 2.33 1010 -4.46 20250203 943 2.33 20250102 1100 -12.27 20240617 943 2.33 20250102 0.06 N 145270 1000 480 억 5783317 N N 0 N 00 N
7 20250306 110817 57 100.00 KOSPI 리츠 N N N N N 966 -2 5 -0.21 11820205 12247 33.56 964 968 964 1258 678 968 965.15 12.03 0 -7050 974 970 965 961 956 973 964 481 290 1000 710 1 1 48060774 464 0.00 0.00 12 0.03 0.00 0.00 1100 20240617 -12.18 943 20250102 2.44 1010 -4.36 20250203 943 2.44 20250102 1100 -12.18 20240617 943 2.44 20250102 0.06 N 145270 1000 480 억 5783317 N N 0 N 00 N
8 20250306 100819 57 100.00 KOSPI 리츠 N N N N N 966 -2 5 -0.21 10664472 11050 30.28 964 968 964 1258 678 968 965.11 12.03 0 -7050 974 970 965 961 956 973 964 481 290 1000 710 1 1 48060774 464 0.00 0.00 12 0.02 0.00 0.00 1100 20240617 -12.18 943 20250102 2.44 1010 -4.36 20250203 943 2.44 20250102 1100 -12.18 20240617 943 2.44 20250102 0.06 N 145270 1000 480 억 5783317 N N 0 N 00 N
9 20250306 090823 57 100.00 KOSPI 리츠 N N N N N 967 -1 5 -0.10 59867 62 0.17 964 968 964 1258 678 968 965.60 12.03 0 0 974 970 965 961 956 973 964 481 290 1000 710 1 1 48060774 465 0.00 0.00 12 0.00 0.00 0.00 1100 20240617 -12.09 943 20250102 2.55 1010 -4.26 20250203 943 2.55 20250102 1100 -12.09 20240617 943 2.55 20250102 0.06 N 145270 1000 480 억 5783317 N N 0 N 00 N
10 20250305 160811 57 100.00 KOSPI 리츠 N N N N N 968 -1 5 -0.10 35137393 36489 39.58 960 969 960 1259 679 969 962.96 12.03 0 3912 980 974 967 961 954 977 964 481 290 1000 710 1 1 48060774 465 0.00 0.00 12 0.08 0.00 0.00 1100 20240617 -12.00 943 20250102 2.65 1010 -4.16 20250203 943 2.65 20250102 1100 -12.00 20240617 943 2.65 20250102 0.06 N 145270 1000 480 억 5780846 N N 6 N 00 N
11 20250305 150815 57 100.00 KOSPI 리츠 N N N N N 965 -4 5 -0.41 32800775 34067 36.95 960 969 960 1259 679 969 962.83 12.03 0 3935 980 974 967 961 954 977 964 481 290 1000 710 1 1 48060774 464 0.00 0.00 12 0.07 0.00 0.00 1100 20240617 -12.27 943 20250102 2.33 1010 -4.46 20250203 943 2.33 20250102 1100 -12.27 20240617 943 2.33 20250102 0.06 N 145270 1000 480 억 5780846 N N 6 N 00 N
12 20250305 140813 57 100.00 KOSPI 리츠 N N N N N 963 -6 5 -0.62 22730526 23607 25.61 960 969 960 1259 679 969 962.87 12.03 0 2058 980 974 967 961 954 977 964 481 290 1000 710 1 1 48060774 463 0.00 0.00 12 0.05 0.00 0.00 1100 20240617 -12.45 943 20250102 2.12 1010 -4.65 20250203 943 2.12 20250102 1100 -12.45 20240617 943 2.12 20250102 0.06 N 145270 1000 480 억 5780846 N N 6 N 00 N