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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,161417,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1538,-10,5,-0.65,137315726,89379,397.35,1548,1549,1533,2010,1084,1548,1536.33,0.53,0,-19868,1580,1563,1553,1536,1526,1559,1532,435,462,1000,1140,1,1,43477664,669,0.00,0.00,08,0.21,0.00,0.00,3090,20240701,-50.23,1530,20250210,0.52,2095,-26.59,20250106,1530,0.52,20250210,3090,-50.23,20240701,1530,0.52,20250210,0.04,N,481850,1000,434 억,,232370,N,N,0,N,00,N
20250321,151404,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1533,-15,5,-0.97,136028144,88540,393.62,1548,1549,1533,2010,1084,1548,1536.35,0.53,0,-19699,1580,1563,1553,1536,1526,1559,1532,435,462,1000,1140,1,1,43477664,667,0.00,0.00,08,0.20,0.00,0.00,3090,20240701,-50.39,1530,20250210,0.20,2095,-26.83,20250106,1530,0.20,20250210,3090,-50.39,20240701,1530,0.20,20250210,0.04,N,481850,1000,434 억,,232370,N,N,0,N,00,N
20250321,141405,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1535,-13,5,-0.84,109830240,71468,317.72,1548,1549,1533,2010,1084,1548,1536.78,0.53,0,-18538,1580,1563,1553,1536,1526,1559,1532,435,462,1000,1140,1,1,43477664,667,0.00,0.00,08,0.16,0.00,0.00,3090,20240701,-50.32,1530,20250210,0.33,2095,-26.73,20250106,1530,0.33,20250210,3090,-50.32,20240701,1530,0.33,20250210,0.04,N,481850,1000,434 억,,232370,N,N,0,N,00,N
20250321,131406,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1536,-12,5,-0.78,70867974,46108,204.98,1548,1549,1533,2010,1084,1548,1537.00,0.53,0,-13276,1580,1563,1553,1536,1526,1559,1532,435,462,1000,1140,1,1,43477664,668,0.00,0.00,08,0.11,0.00,0.00,3090,20240701,-50.29,1530,20250210,0.39,2095,-26.68,20250106,1530,0.39,20250210,3090,-50.29,20240701,1530,0.39,20250210,0.04,N,481850,1000,434 억,,232370,N,N,0,N,00,N
20250321,121405,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1535,-13,5,-0.84,60624420,39436,175.32,1548,1549,1533,2010,1084,1548,1537.29,0.53,0,-13286,1580,1563,1553,1536,1526,1559,1532,435,462,1000,1140,1,1,43477664,667,0.00,0.00,08,0.09,0.00,0.00,3090,20240701,-50.32,1530,20250210,0.33,2095,-26.73,20250106,1530,0.33,20250210,3090,-50.32,20240701,1530,0.33,20250210,0.04,N,481850,1000,434 억,,232370,N,N,0,N,00,N
20250321,111406,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1537,-11,5,-0.71,46635513,30334,134.85,1548,1549,1533,2010,1084,1548,1537.40,0.53,0,-12768,1580,1563,1553,1536,1526,1559,1532,435,462,1000,1140,1,1,43477664,668,0.00,0.00,08,0.07,0.00,0.00,3090,20240701,-50.26,1530,20250210,0.46,2095,-26.63,20250106,1530,0.46,20250210,3090,-50.26,20240701,1530,0.46,20250210,0.04,N,481850,1000,434 억,,232370,N,N,0,N,00,N
20250321,101407,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1536,-12,5,-0.78,23651346,15380,68.37,1548,1549,1533,2010,1084,1548,1537.80,0.53,0,-8229,1580,1563,1553,1536,1526,1559,1532,435,462,1000,1140,1,1,43477664,668,0.00,0.00,08,0.04,0.00,0.00,3090,20240701,-50.29,1530,20250210,0.39,2095,-26.68,20250106,1530,0.39,20250210,3090,-50.29,20240701,1530,0.39,20250210,0.04,N,481850,1000,434 억,,232370,N,N,0,N,00,N
20250321,091414,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1540,-8,5,-0.52,1233926,800,3.56,1548,1549,1540,2010,1084,1548,1542.41,0.53,0,-313,1580,1563,1553,1536,1526,1559,1532,435,462,1000,1140,1,1,43477664,670,0.00,0.00,08,0.00,0.00,0.00,3090,20240701,-50.16,1530,20250210,0.65,2095,-26.49,20250106,1530,0.65,20250210,3090,-50.16,20240701,1530,0.65,20250210,0.04,N,481850,1000,434 억,,232370,N,N,0,N,00,N
20250320,162029,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1548,-4,5,-0.26,34913089,22493,37.20,1553,1570,1543,2015,1087,1552,1552.18,0.54,0,-3387,1588,1569,1552,1533,1516,1561,1525,435,463,1000,1140,1,1,43477664,673,0.00,0.00,08,0.05,0.00,0.00,3090,20240701,-49.90,1530,20250210,1.18,2095,-26.11,20250106,1530,1.18,20250210,3090,-49.90,20240701,1530,1.18,20250210,0.04,N,481850,1000,434 억,,235770,N,N,0,N,00,N
20250320,151400,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1549,-3,5,-0.19,33541462,21607,35.73,1553,1570,1543,2015,1087,1552,1552.34,0.54,0,-2889,1588,1569,1552,1533,1516,1561,1525,435,463,1000,1140,1,1,43477664,673,0.00,0.00,08,0.05,0.00,0.00,3090,20240701,-49.87,1530,20250210,1.24,2095,-26.06,20250106,1530,1.24,20250210,3090,-49.87,20240701,1530,1.24,20250210,0.04,N,481850,1000,434 억,,235770,N,N,0,N,00,N
20250320,141406,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1549,-3,5,-0.19,32005789,20616,34.09,1553,1570,1543,2015,1087,1552,1552.47,0.54,0,-2476,1588,1569,1552,1533,1516,1561,1525,435,463,1000,1140,1,1,43477664,673,0.00,0.00,08,0.05,0.00,0.00,3090,20240701,-49.87,1530,20250210,1.24,2095,-26.06,20250106,1530,1.24,20250210,3090,-49.87,20240701,1530,1.24,20250210,0.04,N,481850,1000,434 억,,235770,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 20250321 161417 57 100.00 KOSPI 리츠 N N N N N 1538 -10 5 -0.65 137315726 89379 397.35 1548 1549 1533 2010 1084 1548 1536.33 0.53 0 -19868 1580 1563 1553 1536 1526 1559 1532 435 462 1000 1140 1 1 43477664 669 0.00 0.00 08 0.21 0.00 0.00 3090 20240701 -50.23 1530 20250210 0.52 2095 -26.59 20250106 1530 0.52 20250210 3090 -50.23 20240701 1530 0.52 20250210 0.04 N 481850 1000 434 억 232370 N N 0 N 00 N
3 20250321 151404 57 100.00 KOSPI 리츠 N N N N N 1533 -15 5 -0.97 136028144 88540 393.62 1548 1549 1533 2010 1084 1548 1536.35 0.53 0 -19699 1580 1563 1553 1536 1526 1559 1532 435 462 1000 1140 1 1 43477664 667 0.00 0.00 08 0.20 0.00 0.00 3090 20240701 -50.39 1530 20250210 0.20 2095 -26.83 20250106 1530 0.20 20250210 3090 -50.39 20240701 1530 0.20 20250210 0.04 N 481850 1000 434 억 232370 N N 0 N 00 N
4 20250321 141405 57 100.00 KOSPI 리츠 N N N N N 1535 -13 5 -0.84 109830240 71468 317.72 1548 1549 1533 2010 1084 1548 1536.78 0.53 0 -18538 1580 1563 1553 1536 1526 1559 1532 435 462 1000 1140 1 1 43477664 667 0.00 0.00 08 0.16 0.00 0.00 3090 20240701 -50.32 1530 20250210 0.33 2095 -26.73 20250106 1530 0.33 20250210 3090 -50.32 20240701 1530 0.33 20250210 0.04 N 481850 1000 434 억 232370 N N 0 N 00 N
5 20250321 131406 57 100.00 KOSPI 리츠 N N N N N 1536 -12 5 -0.78 70867974 46108 204.98 1548 1549 1533 2010 1084 1548 1537.00 0.53 0 -13276 1580 1563 1553 1536 1526 1559 1532 435 462 1000 1140 1 1 43477664 668 0.00 0.00 08 0.11 0.00 0.00 3090 20240701 -50.29 1530 20250210 0.39 2095 -26.68 20250106 1530 0.39 20250210 3090 -50.29 20240701 1530 0.39 20250210 0.04 N 481850 1000 434 억 232370 N N 0 N 00 N
6 20250321 121405 57 100.00 KOSPI 리츠 N N N N N 1535 -13 5 -0.84 60624420 39436 175.32 1548 1549 1533 2010 1084 1548 1537.29 0.53 0 -13286 1580 1563 1553 1536 1526 1559 1532 435 462 1000 1140 1 1 43477664 667 0.00 0.00 08 0.09 0.00 0.00 3090 20240701 -50.32 1530 20250210 0.33 2095 -26.73 20250106 1530 0.33 20250210 3090 -50.32 20240701 1530 0.33 20250210 0.04 N 481850 1000 434 억 232370 N N 0 N 00 N
7 20250321 111406 57 100.00 KOSPI 리츠 N N N N N 1537 -11 5 -0.71 46635513 30334 134.85 1548 1549 1533 2010 1084 1548 1537.40 0.53 0 -12768 1580 1563 1553 1536 1526 1559 1532 435 462 1000 1140 1 1 43477664 668 0.00 0.00 08 0.07 0.00 0.00 3090 20240701 -50.26 1530 20250210 0.46 2095 -26.63 20250106 1530 0.46 20250210 3090 -50.26 20240701 1530 0.46 20250210 0.04 N 481850 1000 434 억 232370 N N 0 N 00 N
8 20250321 101407 57 100.00 KOSPI 리츠 N N N N N 1536 -12 5 -0.78 23651346 15380 68.37 1548 1549 1533 2010 1084 1548 1537.80 0.53 0 -8229 1580 1563 1553 1536 1526 1559 1532 435 462 1000 1140 1 1 43477664 668 0.00 0.00 08 0.04 0.00 0.00 3090 20240701 -50.29 1530 20250210 0.39 2095 -26.68 20250106 1530 0.39 20250210 3090 -50.29 20240701 1530 0.39 20250210 0.04 N 481850 1000 434 억 232370 N N 0 N 00 N
9 20250321 091414 57 100.00 KOSPI 리츠 N N N N N 1540 -8 5 -0.52 1233926 800 3.56 1548 1549 1540 2010 1084 1548 1542.41 0.53 0 -313 1580 1563 1553 1536 1526 1559 1532 435 462 1000 1140 1 1 43477664 670 0.00 0.00 08 0.00 0.00 0.00 3090 20240701 -50.16 1530 20250210 0.65 2095 -26.49 20250106 1530 0.65 20250210 3090 -50.16 20240701 1530 0.65 20250210 0.04 N 481850 1000 434 억 232370 N N 0 N 00 N
10 20250320 162029 57 100.00 KOSPI 리츠 N N N N N 1548 -4 5 -0.26 34913089 22493 37.20 1553 1570 1543 2015 1087 1552 1552.18 0.54 0 -3387 1588 1569 1552 1533 1516 1561 1525 435 463 1000 1140 1 1 43477664 673 0.00 0.00 08 0.05 0.00 0.00 3090 20240701 -49.90 1530 20250210 1.18 2095 -26.11 20250106 1530 1.18 20250210 3090 -49.90 20240701 1530 1.18 20250210 0.04 N 481850 1000 434 억 235770 N N 0 N 00 N
11 20250320 151400 57 100.00 KOSPI 리츠 N N N N N 1549 -3 5 -0.19 33541462 21607 35.73 1553 1570 1543 2015 1087 1552 1552.34 0.54 0 -2889 1588 1569 1552 1533 1516 1561 1525 435 463 1000 1140 1 1 43477664 673 0.00 0.00 08 0.05 0.00 0.00 3090 20240701 -49.87 1530 20250210 1.24 2095 -26.06 20250106 1530 1.24 20250210 3090 -49.87 20240701 1530 1.24 20250210 0.04 N 481850 1000 434 억 235770 N N 0 N 00 N
12 20250320 141406 57 100.00 KOSPI 리츠 N N N N N 1549 -3 5 -0.19 32005789 20616 34.09 1553 1570 1543 2015 1087 1552 1552.47 0.54 0 -2476 1588 1569 1552 1533 1516 1561 1525 435 463 1000 1140 1 1 43477664 673 0.00 0.00 08 0.05 0.00 0.00 3090 20240701 -49.87 1530 20250210 1.24 2095 -26.06 20250106 1530 1.24 20250210 3090 -49.87 20240701 1530 1.24 20250210 0.04 N 481850 1000 434 억 235770 N N 0 N 00 N