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
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
20250306,161302,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1590,3,2,0.19,301988201,189185,126.63,1598,1617,1584,2060,1111,1587,1596.26,0.55,0,73115,1617,1601,1582,1566,1547,1592,1557,435,473,1000,1170,1,1,43477664,691,0.00,0.00,08,0.44,0.00,0.00,3090,20240701,-48.54,1530,20250210,3.92,2095,-24.11,20250106,1530,3.92,20250210,3090,-48.54,20240701,1530,3.92,20250210,0.03,N,481850,1000,434 억,,240107,N,N,0,N,00,N
20250306,151302,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1592,5,2,0.32,269055548,168472,112.77,1598,1617,1584,2060,1111,1587,1597.03,0.55,0,72264,1617,1601,1582,1566,1547,1592,1557,435,473,1000,1170,1,1,43477664,692,0.00,0.00,08,0.39,0.00,0.00,3090,20240701,-48.48,1530,20250210,4.05,2095,-24.01,20250106,1530,4.05,20250210,3090,-48.48,20240701,1530,4.05,20250210,0.03,N,481850,1000,434 억,,240107,N,N,0,N,00,N
20250306,141301,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1592,5,2,0.32,181900923,113761,76.15,1598,1617,1584,2060,1111,1587,1598.97,0.55,0,51130,1617,1601,1582,1566,1547,1592,1557,435,473,1000,1170,1,1,43477664,692,0.00,0.00,08,0.26,0.00,0.00,3090,20240701,-48.48,1530,20250210,4.05,2095,-24.01,20250106,1530,4.05,20250210,3090,-48.48,20240701,1530,4.05,20250210,0.03,N,481850,1000,434 억,,240107,N,N,0,N,00,N
20250306,131301,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1598,11,2,0.69,156967155,98105,65.67,1598,1617,1584,2060,1111,1587,1599.99,0.55,0,46054,1617,1601,1582,1566,1547,1592,1557,435,473,1000,1170,1,1,43477664,695,0.00,0.00,08,0.23,0.00,0.00,3090,20240701,-48.28,1530,20250210,4.44,2095,-23.72,20250106,1530,4.44,20250210,3090,-48.28,20240701,1530,4.44,20250210,0.03,N,481850,1000,434 억,,240107,N,N,0,N,00,N
20250306,121300,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1614,27,2,1.70,124045248,77646,51.97,1598,1615,1584,2060,1111,1587,1597.57,0.55,0,46977,1617,1601,1582,1566,1547,1592,1557,435,473,1000,1170,1,1,43477664,702,0.00,0.00,08,0.18,0.00,0.00,3090,20240701,-47.77,1530,20250210,5.49,2095,-22.96,20250106,1530,5.49,20250210,3090,-47.77,20240701,1530,5.49,20250210,0.03,N,481850,1000,434 억,,240107,N,N,0,N,00,N
20250306,111257,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1603,16,2,1.01,106334868,66641,44.61,1598,1605,1584,2060,1111,1587,1595.64,0.55,0,38513,1617,1601,1582,1566,1547,1592,1557,435,473,1000,1170,1,1,43477664,697,0.00,0.00,08,0.15,0.00,0.00,3090,20240701,-48.12,1530,20250210,4.77,2095,-23.48,20250106,1530,4.77,20250210,3090,-48.12,20240701,1530,4.77,20250210,0.03,N,481850,1000,434 억,,240107,N,N,0,N,00,N
20250306,101259,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1587,0,3,0.00,16449932,10359,6.93,1598,1598,1584,2060,1111,1587,1587.98,0.55,0,-2178,1617,1601,1582,1566,1547,1592,1557,435,473,1000,1170,1,1,43477664,690,0.00,0.00,08,0.02,0.00,0.00,3090,20240701,-48.64,1530,20250210,3.73,2095,-24.25,20250106,1530,3.73,20250210,3090,-48.64,20240701,1530,3.73,20250210,0.03,N,481850,1000,434 억,,240107,N,N,0,N,00,N
20250306,091305,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1595,8,2,0.50,1361833,853,0.57,1598,1598,1592,2060,1111,1587,1596.52,0.55,0,-26,1617,1601,1582,1566,1547,1592,1557,435,473,1000,1170,1,1,43477664,693,0.00,0.00,08,0.00,0.00,0.00,3090,20240701,-48.38,1530,20250210,4.25,2095,-23.87,20250106,1530,4.25,20250210,3090,-48.38,20240701,1530,4.25,20250210,0.03,N,481850,1000,434 억,,240107,N,N,0,N,00,N
20250305,161243,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1587,-6,5,-0.38,236170604,149393,87.56,1597,1598,1563,2070,1116,1593,1580.87,0.53,0,-1322,1676,1634,1603,1561,1530,1619,1546,435,477,1000,1170,1,1,43477664,690,0.00,0.00,08,0.34,0.00,0.00,3090,20240701,-48.64,1530,20250210,3.73,2095,-24.25,20250106,1530,3.73,20250210,3090,-48.64,20240701,1530,3.73,20250210,0.03,N,481850,1000,434 억,,229742,N,N,0,N,00,N
20250305,151250,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1575,-18,5,-1.13,234540834,148360,86.96,1597,1598,1563,2070,1116,1593,1580.89,0.53,0,-1799,1676,1634,1603,1561,1530,1619,1546,435,477,1000,1170,1,1,43477664,685,0.00,0.00,08,0.34,0.00,0.00,3090,20240701,-49.03,1530,20250210,2.94,2095,-24.82,20250106,1530,2.94,20250210,3090,-49.03,20240701,1530,2.94,20250210,0.03,N,481850,1000,434 억,,229742,N,N,0,N,00,N
20250305,141251,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1587,-6,5,-0.38,171033792,108270,63.46,1597,1598,1563,2070,1116,1593,1579.70,0.53,0,-15835,1676,1634,1603,1561,1530,1619,1546,435,477,1000,1170,1,1,43477664,690,0.00,0.00,08,0.25,0.00,0.00,3090,20240701,-48.64,1530,20250210,3.73,2095,-24.25,20250106,1530,3.73,20250210,3090,-48.64,20240701,1530,3.73,20250210,0.03,N,481850,1000,434 억,,229742,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 161302 57 100.00 KOSPI 리츠 N N N N N 1590 3 2 0.19 301988201 189185 126.63 1598 1617 1584 2060 1111 1587 1596.26 0.55 0 73115 1617 1601 1582 1566 1547 1592 1557 435 473 1000 1170 1 1 43477664 691 0.00 0.00 08 0.44 0.00 0.00 3090 20240701 -48.54 1530 20250210 3.92 2095 -24.11 20250106 1530 3.92 20250210 3090 -48.54 20240701 1530 3.92 20250210 0.03 N 481850 1000 434 억 240107 N N 0 N 00 N
3 20250306 151302 57 100.00 KOSPI 리츠 N N N N N 1592 5 2 0.32 269055548 168472 112.77 1598 1617 1584 2060 1111 1587 1597.03 0.55 0 72264 1617 1601 1582 1566 1547 1592 1557 435 473 1000 1170 1 1 43477664 692 0.00 0.00 08 0.39 0.00 0.00 3090 20240701 -48.48 1530 20250210 4.05 2095 -24.01 20250106 1530 4.05 20250210 3090 -48.48 20240701 1530 4.05 20250210 0.03 N 481850 1000 434 억 240107 N N 0 N 00 N
4 20250306 141301 57 100.00 KOSPI 리츠 N N N N N 1592 5 2 0.32 181900923 113761 76.15 1598 1617 1584 2060 1111 1587 1598.97 0.55 0 51130 1617 1601 1582 1566 1547 1592 1557 435 473 1000 1170 1 1 43477664 692 0.00 0.00 08 0.26 0.00 0.00 3090 20240701 -48.48 1530 20250210 4.05 2095 -24.01 20250106 1530 4.05 20250210 3090 -48.48 20240701 1530 4.05 20250210 0.03 N 481850 1000 434 억 240107 N N 0 N 00 N
5 20250306 131301 57 100.00 KOSPI 리츠 N N N N N 1598 11 2 0.69 156967155 98105 65.67 1598 1617 1584 2060 1111 1587 1599.99 0.55 0 46054 1617 1601 1582 1566 1547 1592 1557 435 473 1000 1170 1 1 43477664 695 0.00 0.00 08 0.23 0.00 0.00 3090 20240701 -48.28 1530 20250210 4.44 2095 -23.72 20250106 1530 4.44 20250210 3090 -48.28 20240701 1530 4.44 20250210 0.03 N 481850 1000 434 억 240107 N N 0 N 00 N
6 20250306 121300 57 100.00 KOSPI 리츠 N N N N N 1614 27 2 1.70 124045248 77646 51.97 1598 1615 1584 2060 1111 1587 1597.57 0.55 0 46977 1617 1601 1582 1566 1547 1592 1557 435 473 1000 1170 1 1 43477664 702 0.00 0.00 08 0.18 0.00 0.00 3090 20240701 -47.77 1530 20250210 5.49 2095 -22.96 20250106 1530 5.49 20250210 3090 -47.77 20240701 1530 5.49 20250210 0.03 N 481850 1000 434 억 240107 N N 0 N 00 N
7 20250306 111257 57 100.00 KOSPI 리츠 N N N N N 1603 16 2 1.01 106334868 66641 44.61 1598 1605 1584 2060 1111 1587 1595.64 0.55 0 38513 1617 1601 1582 1566 1547 1592 1557 435 473 1000 1170 1 1 43477664 697 0.00 0.00 08 0.15 0.00 0.00 3090 20240701 -48.12 1530 20250210 4.77 2095 -23.48 20250106 1530 4.77 20250210 3090 -48.12 20240701 1530 4.77 20250210 0.03 N 481850 1000 434 억 240107 N N 0 N 00 N
8 20250306 101259 57 100.00 KOSPI 리츠 N N N N N 1587 0 3 0.00 16449932 10359 6.93 1598 1598 1584 2060 1111 1587 1587.98 0.55 0 -2178 1617 1601 1582 1566 1547 1592 1557 435 473 1000 1170 1 1 43477664 690 0.00 0.00 08 0.02 0.00 0.00 3090 20240701 -48.64 1530 20250210 3.73 2095 -24.25 20250106 1530 3.73 20250210 3090 -48.64 20240701 1530 3.73 20250210 0.03 N 481850 1000 434 억 240107 N N 0 N 00 N
9 20250306 091305 57 100.00 KOSPI 리츠 N N N N N 1595 8 2 0.50 1361833 853 0.57 1598 1598 1592 2060 1111 1587 1596.52 0.55 0 -26 1617 1601 1582 1566 1547 1592 1557 435 473 1000 1170 1 1 43477664 693 0.00 0.00 08 0.00 0.00 0.00 3090 20240701 -48.38 1530 20250210 4.25 2095 -23.87 20250106 1530 4.25 20250210 3090 -48.38 20240701 1530 4.25 20250210 0.03 N 481850 1000 434 억 240107 N N 0 N 00 N
10 20250305 161243 57 100.00 KOSPI 리츠 N N N N N 1587 -6 5 -0.38 236170604 149393 87.56 1597 1598 1563 2070 1116 1593 1580.87 0.53 0 -1322 1676 1634 1603 1561 1530 1619 1546 435 477 1000 1170 1 1 43477664 690 0.00 0.00 08 0.34 0.00 0.00 3090 20240701 -48.64 1530 20250210 3.73 2095 -24.25 20250106 1530 3.73 20250210 3090 -48.64 20240701 1530 3.73 20250210 0.03 N 481850 1000 434 억 229742 N N 0 N 00 N
11 20250305 151250 57 100.00 KOSPI 리츠 N N N N N 1575 -18 5 -1.13 234540834 148360 86.96 1597 1598 1563 2070 1116 1593 1580.89 0.53 0 -1799 1676 1634 1603 1561 1530 1619 1546 435 477 1000 1170 1 1 43477664 685 0.00 0.00 08 0.34 0.00 0.00 3090 20240701 -49.03 1530 20250210 2.94 2095 -24.82 20250106 1530 2.94 20250210 3090 -49.03 20240701 1530 2.94 20250210 0.03 N 481850 1000 434 억 229742 N N 0 N 00 N
12 20250305 141251 57 100.00 KOSPI 리츠 N N N N N 1587 -6 5 -0.38 171033792 108270 63.46 1597 1598 1563 2070 1116 1593 1579.70 0.53 0 -15835 1676 1634 1603 1561 1530 1619 1546 435 477 1000 1170 1 1 43477664 690 0.00 0.00 08 0.25 0.00 0.00 3090 20240701 -48.64 1530 20250210 3.73 2095 -24.25 20250106 1530 3.73 20250210 3090 -48.64 20240701 1530 3.73 20250210 0.03 N 481850 1000 434 억 229742 N N 0 N 00 N