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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,161309,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1582,-8,5,-0.50,133007477,84234,44.52,1590,1594,1550,2065,1113,1590,1579.02,0.70,0,-28866,1630,1610,1597,1577,1564,1603,1570,435,475,1000,1170,1,1,43477664,688,0.00,0.00,08,0.19,0.00,0.00,3090,20240701,-48.80,1530,20250210,3.40,2095,-24.49,20250106,1530,3.40,20250210,3090,-48.80,20240701,1530,3.40,20250210,0.04,N,481850,1000,434 억,,305708,N,N,0,N,00,N
20250307,151314,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1575,-15,5,-0.94,130345330,82548,43.63,1590,1594,1550,2065,1113,1590,1579.02,0.70,0,-28096,1630,1610,1597,1577,1564,1603,1570,435,475,1000,1170,1,1,43477664,685,0.00,0.00,08,0.19,0.00,0.00,3090,20240701,-49.03,1530,20250210,2.94,2095,-24.82,20250106,1530,2.94,20250210,3090,-49.03,20240701,1530,2.94,20250210,0.04,N,481850,1000,434 억,,305708,N,N,0,N,00,N
20250307,141310,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1572,-18,5,-1.13,119984126,75950,40.14,1590,1594,1550,2065,1113,1590,1579.78,0.70,0,-27060,1630,1610,1597,1577,1564,1603,1570,435,475,1000,1170,1,1,43477664,683,0.00,0.00,08,0.17,0.00,0.00,3090,20240701,-49.13,1530,20250210,2.75,2095,-24.96,20250106,1530,2.75,20250210,3090,-49.13,20240701,1530,2.75,20250210,0.04,N,481850,1000,434 억,,305708,N,N,0,N,00,N
20250307,131313,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1576,-14,5,-0.88,95785669,60581,32.02,1590,1594,1550,2065,1113,1590,1581.12,0.70,0,-14965,1630,1610,1597,1577,1564,1603,1570,435,475,1000,1170,1,1,43477664,685,0.00,0.00,08,0.14,0.00,0.00,3090,20240701,-49.00,1530,20250210,3.01,2095,-24.77,20250106,1530,3.01,20250210,3090,-49.00,20240701,1530,3.01,20250210,0.04,N,481850,1000,434 억,,305708,N,N,0,N,00,N
20250307,121312,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1580,-10,5,-0.63,67631463,42727,22.58,1590,1594,1550,2065,1113,1590,1582.87,0.70,0,-6445,1630,1610,1597,1577,1564,1603,1570,435,475,1000,1170,1,1,43477664,687,0.00,0.00,08,0.10,0.00,0.00,3090,20240701,-48.87,1530,20250210,3.27,2095,-24.58,20250106,1530,3.27,20250210,3090,-48.87,20240701,1530,3.27,20250210,0.04,N,481850,1000,434 억,,305708,N,N,0,N,00,N
20250307,111310,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1589,-1,5,-0.06,44984812,28420,15.02,1590,1594,1550,2065,1113,1590,1582.86,0.70,0,-4501,1630,1610,1597,1577,1564,1603,1570,435,475,1000,1170,1,1,43477664,691,0.00,0.00,08,0.07,0.00,0.00,3090,20240701,-48.58,1530,20250210,3.86,2095,-24.15,20250106,1530,3.86,20250210,3090,-48.58,20240701,1530,3.86,20250210,0.04,N,481850,1000,434 억,,305708,N,N,0,N,00,N
20250307,101307,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1585,-5,5,-0.31,33161211,20969,11.08,1590,1594,1550,2065,1113,1590,1581.44,0.70,0,-4438,1630,1610,1597,1577,1564,1603,1570,435,475,1000,1170,1,1,43477664,689,0.00,0.00,08,0.05,0.00,0.00,3090,20240701,-48.71,1530,20250210,3.59,2095,-24.34,20250106,1530,3.59,20250210,3090,-48.71,20240701,1530,3.59,20250210,0.04,N,481850,1000,434 억,,305708,N,N,0,N,00,N
20250307,091314,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1586,-4,5,-0.25,27735503,17544,9.27,1590,1592,1550,2065,1113,1590,1580.91,0.70,0,-2892,1630,1610,1597,1577,1564,1603,1570,435,475,1000,1170,1,1,43477664,690,0.00,0.00,08,0.04,0.00,0.00,3090,20240701,-48.67,1530,20250210,3.66,2095,-24.30,20250106,1530,3.66,20250210,3090,-48.67,20240701,1530,3.66,20250210,0.04,N,481850,1000,434 억,,305708,N,N,0,N,00,N
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
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 20250307 161309 57 100.00 KOSPI 리츠 N N N N N 1582 -8 5 -0.50 133007477 84234 44.52 1590 1594 1550 2065 1113 1590 1579.02 0.70 0 -28866 1630 1610 1597 1577 1564 1603 1570 435 475 1000 1170 1 1 43477664 688 0.00 0.00 08 0.19 0.00 0.00 3090 20240701 -48.80 1530 20250210 3.40 2095 -24.49 20250106 1530 3.40 20250210 3090 -48.80 20240701 1530 3.40 20250210 0.04 N 481850 1000 434 억 305708 N N 0 N 00 N
3 20250307 151314 57 100.00 KOSPI 리츠 N N N N N 1575 -15 5 -0.94 130345330 82548 43.63 1590 1594 1550 2065 1113 1590 1579.02 0.70 0 -28096 1630 1610 1597 1577 1564 1603 1570 435 475 1000 1170 1 1 43477664 685 0.00 0.00 08 0.19 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 0.04 N 481850 1000 434 억 305708 N N 0 N 00 N
4 20250307 141310 57 100.00 KOSPI 리츠 N N N N N 1572 -18 5 -1.13 119984126 75950 40.14 1590 1594 1550 2065 1113 1590 1579.78 0.70 0 -27060 1630 1610 1597 1577 1564 1603 1570 435 475 1000 1170 1 1 43477664 683 0.00 0.00 08 0.17 0.00 0.00 3090 20240701 -49.13 1530 20250210 2.75 2095 -24.96 20250106 1530 2.75 20250210 3090 -49.13 20240701 1530 2.75 20250210 0.04 N 481850 1000 434 억 305708 N N 0 N 00 N
5 20250307 131313 57 100.00 KOSPI 리츠 N N N N N 1576 -14 5 -0.88 95785669 60581 32.02 1590 1594 1550 2065 1113 1590 1581.12 0.70 0 -14965 1630 1610 1597 1577 1564 1603 1570 435 475 1000 1170 1 1 43477664 685 0.00 0.00 08 0.14 0.00 0.00 3090 20240701 -49.00 1530 20250210 3.01 2095 -24.77 20250106 1530 3.01 20250210 3090 -49.00 20240701 1530 3.01 20250210 0.04 N 481850 1000 434 억 305708 N N 0 N 00 N
6 20250307 121312 57 100.00 KOSPI 리츠 N N N N N 1580 -10 5 -0.63 67631463 42727 22.58 1590 1594 1550 2065 1113 1590 1582.87 0.70 0 -6445 1630 1610 1597 1577 1564 1603 1570 435 475 1000 1170 1 1 43477664 687 0.00 0.00 08 0.10 0.00 0.00 3090 20240701 -48.87 1530 20250210 3.27 2095 -24.58 20250106 1530 3.27 20250210 3090 -48.87 20240701 1530 3.27 20250210 0.04 N 481850 1000 434 억 305708 N N 0 N 00 N
7 20250307 111310 57 100.00 KOSPI 리츠 N N N N N 1589 -1 5 -0.06 44984812 28420 15.02 1590 1594 1550 2065 1113 1590 1582.86 0.70 0 -4501 1630 1610 1597 1577 1564 1603 1570 435 475 1000 1170 1 1 43477664 691 0.00 0.00 08 0.07 0.00 0.00 3090 20240701 -48.58 1530 20250210 3.86 2095 -24.15 20250106 1530 3.86 20250210 3090 -48.58 20240701 1530 3.86 20250210 0.04 N 481850 1000 434 억 305708 N N 0 N 00 N
8 20250307 101307 57 100.00 KOSPI 리츠 N N N N N 1585 -5 5 -0.31 33161211 20969 11.08 1590 1594 1550 2065 1113 1590 1581.44 0.70 0 -4438 1630 1610 1597 1577 1564 1603 1570 435 475 1000 1170 1 1 43477664 689 0.00 0.00 08 0.05 0.00 0.00 3090 20240701 -48.71 1530 20250210 3.59 2095 -24.34 20250106 1530 3.59 20250210 3090 -48.71 20240701 1530 3.59 20250210 0.04 N 481850 1000 434 억 305708 N N 0 N 00 N
9 20250307 091314 57 100.00 KOSPI 리츠 N N N N N 1586 -4 5 -0.25 27735503 17544 9.27 1590 1592 1550 2065 1113 1590 1580.91 0.70 0 -2892 1630 1610 1597 1577 1564 1603 1570 435 475 1000 1170 1 1 43477664 690 0.00 0.00 08 0.04 0.00 0.00 3090 20240701 -48.67 1530 20250210 3.66 2095 -24.30 20250106 1530 3.66 20250210 3090 -48.67 20240701 1530 3.66 20250210 0.04 N 481850 1000 434 억 305708 N N 0 N 00 N
10 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
11 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
12 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