ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160841,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,980,-6,5,-0.61,25903886,26358,86.94,986,993,979,1281,691,986,982.77,11.99,0,-271,1000,992,987,979,974,990,977,481,295,1000,720,1,1,48060774,471,0.00,0.00,12,0.05,0.00,0.00,1100,20240617,-10.91,943,20250102,3.92,1010,-2.97,20250203,943,3.92,20250102,1100,-10.91,20240617,943,3.92,20250102,0.05,N,145270,1000,480 억,,5762246,N,N,4,N,00,N
20250313,150842,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,981,-5,5,-0.51,24563217,24990,82.43,986,993,979,1281,691,986,982.92,11.99,0,92,1000,992,987,979,974,990,977,481,295,1000,720,1,1,48060774,471,0.00,0.00,12,0.05,0.00,0.00,1100,20240617,-10.82,943,20250102,4.03,1010,-2.87,20250203,943,4.03,20250102,1100,-10.82,20240617,943,4.03,20250102,0.05,N,145270,1000,480 억,,5762246,N,N,8,N,00,N
20250313,140841,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,981,-5,5,-0.51,21772610,22146,73.05,986,993,979,1281,691,986,983.14,11.99,0,92,1000,992,987,979,974,990,977,481,295,1000,720,1,1,48060774,471,0.00,0.00,12,0.05,0.00,0.00,1100,20240617,-10.82,943,20250102,4.03,1010,-2.87,20250203,943,4.03,20250102,1100,-10.82,20240617,943,4.03,20250102,0.05,N,145270,1000,480 억,,5762246,N,N,8,N,00,N
20250313,130842,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,984,-2,5,-0.20,11531228,11698,38.58,986,993,982,1281,691,986,985.74,11.99,0,48,1000,992,987,979,974,990,977,481,295,1000,720,1,1,48060774,473,0.00,0.00,12,0.02,0.00,0.00,1100,20240617,-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,,5762246,N,N,8,N,00,N
20250313,120842,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,986,0,3,0.00,9356736,9487,31.29,986,993,982,1281,691,986,986.27,11.99,0,50,1000,992,987,979,974,990,977,481,295,1000,720,1,1,48060774,474,0.00,0.00,12,0.02,0.00,0.00,1100,20240617,-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,,5762246,N,N,8,N,00,N
20250313,110842,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,987,1,2,0.10,9350820,9481,31.27,986,993,982,1281,691,986,986.27,11.99,0,50,1000,992,987,979,974,990,977,481,295,1000,720,1,1,48060774,474,0.00,0.00,12,0.02,0.00,0.00,1100,20240617,-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,,5762246,N,N,8,N,00,N
20250313,100841,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,988,2,2,0.20,329004,333,1.10,986,993,986,1281,691,986,988.00,11.99,0,47,1000,992,987,979,974,990,977,481,295,1000,720,1,1,48060774,475,0.00,0.00,12,0.00,0.00,0.00,1100,20240617,-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,,5762246,N,N,8,N,00,N
20250313,090844,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,986,0,3,0.00,60146,61,0.20,986,986,986,1281,691,986,986.00,11.99,0,-9,1000,992,987,979,974,990,977,481,295,1000,720,1,1,48060774,474,0.00,0.00,12,0.00,0.00,0.00,1100,20240617,-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,,5762246,N,N,8,N,00,N
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
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 20250313 160841 57 100.00 KOSPI 리츠 N N N N N 980 -6 5 -0.61 25903886 26358 86.94 986 993 979 1281 691 986 982.77 11.99 0 -271 1000 992 987 979 974 990 977 481 295 1000 720 1 1 48060774 471 0.00 0.00 12 0.05 0.00 0.00 1100 20240617 -10.91 943 20250102 3.92 1010 -2.97 20250203 943 3.92 20250102 1100 -10.91 20240617 943 3.92 20250102 0.05 N 145270 1000 480 억 5762246 N N 4 N 00 N
3 20250313 150842 57 100.00 KOSPI 리츠 N N N N N 981 -5 5 -0.51 24563217 24990 82.43 986 993 979 1281 691 986 982.92 11.99 0 92 1000 992 987 979 974 990 977 481 295 1000 720 1 1 48060774 471 0.00 0.00 12 0.05 0.00 0.00 1100 20240617 -10.82 943 20250102 4.03 1010 -2.87 20250203 943 4.03 20250102 1100 -10.82 20240617 943 4.03 20250102 0.05 N 145270 1000 480 억 5762246 N N 8 N 00 N
4 20250313 140841 57 100.00 KOSPI 리츠 N N N N N 981 -5 5 -0.51 21772610 22146 73.05 986 993 979 1281 691 986 983.14 11.99 0 92 1000 992 987 979 974 990 977 481 295 1000 720 1 1 48060774 471 0.00 0.00 12 0.05 0.00 0.00 1100 20240617 -10.82 943 20250102 4.03 1010 -2.87 20250203 943 4.03 20250102 1100 -10.82 20240617 943 4.03 20250102 0.05 N 145270 1000 480 억 5762246 N N 8 N 00 N
5 20250313 130842 57 100.00 KOSPI 리츠 N N N N N 984 -2 5 -0.20 11531228 11698 38.58 986 993 982 1281 691 986 985.74 11.99 0 48 1000 992 987 979 974 990 977 481 295 1000 720 1 1 48060774 473 0.00 0.00 12 0.02 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 5762246 N N 8 N 00 N
6 20250313 120842 57 100.00 KOSPI 리츠 N N N N N 986 0 3 0.00 9356736 9487 31.29 986 993 982 1281 691 986 986.27 11.99 0 50 1000 992 987 979 974 990 977 481 295 1000 720 1 1 48060774 474 0.00 0.00 12 0.02 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 5762246 N N 8 N 00 N
7 20250313 110842 57 100.00 KOSPI 리츠 N N N N N 987 1 2 0.10 9350820 9481 31.27 986 993 982 1281 691 986 986.27 11.99 0 50 1000 992 987 979 974 990 977 481 295 1000 720 1 1 48060774 474 0.00 0.00 12 0.02 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 5762246 N N 8 N 00 N
8 20250313 100841 57 100.00 KOSPI 리츠 N N N N N 988 2 2 0.20 329004 333 1.10 986 993 986 1281 691 986 988.00 11.99 0 47 1000 992 987 979 974 990 977 481 295 1000 720 1 1 48060774 475 0.00 0.00 12 0.00 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 5762246 N N 8 N 00 N
9 20250313 090844 57 100.00 KOSPI 리츠 N N N N N 986 0 3 0.00 60146 61 0.20 986 986 986 1281 691 986 986.00 11.99 0 -9 1000 992 987 979 974 990 977 481 295 1000 720 1 1 48060774 474 0.00 0.00 12 0.00 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 5762246 N N 8 N 00 N
10 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
11 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
12 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