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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
334890/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
20250312,161133,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4375,15,2,0.34,423417800,95790,93.65,4370,4495,4370,5660,3055,4360,4420.27,2.15,0,21243,4600,4480,4320,4200,4040,4400,4120,514,1300,1000,3050,5,1,51443469,2251,0.00,0.00,08,0.19,0.00,0.00,5580,20240920,-21.59,4120,20241210,6.19,4500,-2.78,20250307,4120,6.19,20250124,5580,-21.59,20240920,4120,6.19,20241210,0.02,N,334890,1000,514 억,,1107273,N,N,0,N,00,N
20250312,151133,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4390,30,2,0.69,404152710,91392,89.35,4370,4495,4370,5660,3055,4360,4422.19,2.15,0,21375,4600,4480,4320,4200,4040,4400,4120,514,1300,1000,3050,5,1,51443469,2258,0.00,0.00,08,0.18,0.00,0.00,5580,20240920,-21.33,4120,20241210,6.55,4500,-2.44,20250307,4120,6.55,20250124,5580,-21.33,20240920,4120,6.55,20241210,0.02,N,334890,1000,514 억,,1107273,N,N,0,N,00,N
20250312,141131,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4400,40,2,0.92,360687685,81505,79.69,4370,4495,4370,5660,3055,4360,4425.34,2.15,0,21156,4600,4480,4320,4200,4040,4400,4120,514,1300,1000,3050,5,1,51443469,2264,0.00,0.00,08,0.16,0.00,0.00,5580,20240920,-21.15,4120,20241210,6.80,4500,-2.22,20250307,4120,6.80,20250124,5580,-21.15,20240920,4120,6.80,20241210,0.02,N,334890,1000,514 억,,1107273,N,N,0,N,00,N
20250312,131132,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4410,50,2,1.15,312575170,70578,69.00,4370,4495,4370,5660,3055,4360,4428.79,2.15,0,18594,4600,4480,4320,4200,4040,4400,4120,514,1300,1000,3050,5,1,51443469,2269,0.00,0.00,08,0.14,0.00,0.00,5580,20240920,-20.97,4120,20241210,7.04,4500,-2.00,20250307,4120,7.04,20250124,5580,-20.97,20240920,4120,7.04,20241210,0.02,N,334890,1000,514 억,,1107273,N,N,0,N,00,N
20250312,121137,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4400,40,2,0.92,257703185,58151,56.85,4370,4495,4370,5660,3055,4360,4431.62,2.15,0,14993,4600,4480,4320,4200,4040,4400,4120,514,1300,1000,3050,5,1,51443469,2264,0.00,0.00,08,0.11,0.00,0.00,5580,20240920,-21.15,4120,20241210,6.80,4500,-2.22,20250307,4120,6.80,20250124,5580,-21.15,20240920,4120,6.80,20241210,0.02,N,334890,1000,514 억,,1107273,N,N,0,N,00,N
20250312,111128,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4445,85,2,1.95,174984280,39423,38.54,4370,4495,4370,5660,3055,4360,4438.63,2.15,0,10761,4600,4480,4320,4200,4040,4400,4120,514,1300,1000,3050,5,1,51443469,2287,0.00,0.00,08,0.08,0.00,0.00,5580,20240920,-20.34,4120,20241210,7.89,4500,-1.22,20250307,4120,7.89,20250124,5580,-20.34,20240920,4120,7.89,20241210,0.02,N,334890,1000,514 억,,1107273,N,N,0,N,00,N
20250312,101130,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4455,95,2,2.18,104911930,23738,23.21,4370,4465,4370,5660,3055,4360,4419.58,2.15,0,10067,4600,4480,4320,4200,4040,4400,4120,514,1300,1000,3050,5,1,51443469,2292,0.00,0.00,08,0.05,0.00,0.00,5580,20240920,-20.16,4120,20241210,8.13,4500,-1.00,20250307,4120,8.13,20250124,5580,-20.16,20240920,4120,8.13,20241210,0.02,N,334890,1000,514 억,,1107273,N,N,0,N,00,N
20250312,091137,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4400,40,2,0.92,1643700,376,0.37,4370,4405,4370,5660,3055,4360,4371.54,2.15,0,-40,4600,4480,4320,4200,4040,4400,4120,514,1300,1000,3050,5,1,51443469,2264,0.00,0.00,08,0.00,0.00,0.00,5580,20240920,-21.15,4120,20241210,6.80,4500,-2.22,20250307,4120,6.80,20250124,5580,-21.15,20240920,4120,6.80,20241210,0.02,N,334890,1000,514 억,,1107273,N,N,0,N,00,N
20250311,161124,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4360,-80,5,-1.80,445135358,102278,132.10,4440,4440,4160,5770,3110,4440,4352.21,2.18,0,-28452,4520,4480,4430,4390,4340,4455,4365,514,1330,1000,3100,5,1,51443469,2243,0.00,0.00,08,0.20,0.00,0.00,5580,20240920,-21.86,4120,20241210,5.83,4500,-3.11,20250307,4120,5.83,20250124,5580,-21.86,20240920,4120,5.83,20241210,0.02,N,334890,1000,514 억,,1122666,N,N,0,N,00,N
20250311,151127,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4395,-45,5,-1.01,415906298,95612,123.49,4440,4440,4160,5770,3110,4440,4349.94,2.18,0,-26918,4520,4480,4430,4390,4340,4455,4365,514,1330,1000,3100,5,1,51443469,2261,0.00,0.00,08,0.19,0.00,0.00,5580,20240920,-21.24,4120,20241210,6.67,4500,-2.33,20250307,4120,6.67,20250124,5580,-21.24,20240920,4120,6.67,20241210,0.02,N,334890,1000,514 억,,1122666,N,N,0,N,00,N
20250311,141130,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4360,-80,5,-1.80,276343838,63843,82.46,4440,4440,4160,5770,3110,4440,4328.49,2.18,0,-7090,4520,4480,4430,4390,4340,4455,4365,514,1330,1000,3100,5,1,51443469,2243,0.00,0.00,08,0.12,0.00,0.00,5580,20240920,-21.86,4120,20241210,5.83,4500,-3.11,20250307,4120,5.83,20250124,5580,-21.86,20240920,4120,5.83,20241210,0.02,N,334890,1000,514 억,,1122666,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 20250312 161133 57 100.00 KOSPI 리츠 N N N N N 4375 15 2 0.34 423417800 95790 93.65 4370 4495 4370 5660 3055 4360 4420.27 2.15 0 21243 4600 4480 4320 4200 4040 4400 4120 514 1300 1000 3050 5 1 51443469 2251 0.00 0.00 08 0.19 0.00 0.00 5580 20240920 -21.59 4120 20241210 6.19 4500 -2.78 20250307 4120 6.19 20250124 5580 -21.59 20240920 4120 6.19 20241210 0.02 N 334890 1000 514 억 1107273 N N 0 N 00 N
3 20250312 151133 57 100.00 KOSPI 리츠 N N N N N 4390 30 2 0.69 404152710 91392 89.35 4370 4495 4370 5660 3055 4360 4422.19 2.15 0 21375 4600 4480 4320 4200 4040 4400 4120 514 1300 1000 3050 5 1 51443469 2258 0.00 0.00 08 0.18 0.00 0.00 5580 20240920 -21.33 4120 20241210 6.55 4500 -2.44 20250307 4120 6.55 20250124 5580 -21.33 20240920 4120 6.55 20241210 0.02 N 334890 1000 514 억 1107273 N N 0 N 00 N
4 20250312 141131 57 100.00 KOSPI 리츠 N N N N N 4400 40 2 0.92 360687685 81505 79.69 4370 4495 4370 5660 3055 4360 4425.34 2.15 0 21156 4600 4480 4320 4200 4040 4400 4120 514 1300 1000 3050 5 1 51443469 2264 0.00 0.00 08 0.16 0.00 0.00 5580 20240920 -21.15 4120 20241210 6.80 4500 -2.22 20250307 4120 6.80 20250124 5580 -21.15 20240920 4120 6.80 20241210 0.02 N 334890 1000 514 억 1107273 N N 0 N 00 N
5 20250312 131132 57 100.00 KOSPI 리츠 N N N N N 4410 50 2 1.15 312575170 70578 69.00 4370 4495 4370 5660 3055 4360 4428.79 2.15 0 18594 4600 4480 4320 4200 4040 4400 4120 514 1300 1000 3050 5 1 51443469 2269 0.00 0.00 08 0.14 0.00 0.00 5580 20240920 -20.97 4120 20241210 7.04 4500 -2.00 20250307 4120 7.04 20250124 5580 -20.97 20240920 4120 7.04 20241210 0.02 N 334890 1000 514 억 1107273 N N 0 N 00 N
6 20250312 121137 57 100.00 KOSPI 리츠 N N N N N 4400 40 2 0.92 257703185 58151 56.85 4370 4495 4370 5660 3055 4360 4431.62 2.15 0 14993 4600 4480 4320 4200 4040 4400 4120 514 1300 1000 3050 5 1 51443469 2264 0.00 0.00 08 0.11 0.00 0.00 5580 20240920 -21.15 4120 20241210 6.80 4500 -2.22 20250307 4120 6.80 20250124 5580 -21.15 20240920 4120 6.80 20241210 0.02 N 334890 1000 514 억 1107273 N N 0 N 00 N
7 20250312 111128 57 100.00 KOSPI 리츠 N N N N N 4445 85 2 1.95 174984280 39423 38.54 4370 4495 4370 5660 3055 4360 4438.63 2.15 0 10761 4600 4480 4320 4200 4040 4400 4120 514 1300 1000 3050 5 1 51443469 2287 0.00 0.00 08 0.08 0.00 0.00 5580 20240920 -20.34 4120 20241210 7.89 4500 -1.22 20250307 4120 7.89 20250124 5580 -20.34 20240920 4120 7.89 20241210 0.02 N 334890 1000 514 억 1107273 N N 0 N 00 N
8 20250312 101130 57 100.00 KOSPI 리츠 N N N N N 4455 95 2 2.18 104911930 23738 23.21 4370 4465 4370 5660 3055 4360 4419.58 2.15 0 10067 4600 4480 4320 4200 4040 4400 4120 514 1300 1000 3050 5 1 51443469 2292 0.00 0.00 08 0.05 0.00 0.00 5580 20240920 -20.16 4120 20241210 8.13 4500 -1.00 20250307 4120 8.13 20250124 5580 -20.16 20240920 4120 8.13 20241210 0.02 N 334890 1000 514 억 1107273 N N 0 N 00 N
9 20250312 091137 57 100.00 KOSPI 리츠 N N N N N 4400 40 2 0.92 1643700 376 0.37 4370 4405 4370 5660 3055 4360 4371.54 2.15 0 -40 4600 4480 4320 4200 4040 4400 4120 514 1300 1000 3050 5 1 51443469 2264 0.00 0.00 08 0.00 0.00 0.00 5580 20240920 -21.15 4120 20241210 6.80 4500 -2.22 20250307 4120 6.80 20250124 5580 -21.15 20240920 4120 6.80 20241210 0.02 N 334890 1000 514 억 1107273 N N 0 N 00 N
10 20250311 161124 57 100.00 KOSPI 리츠 N N N N N 4360 -80 5 -1.80 445135358 102278 132.10 4440 4440 4160 5770 3110 4440 4352.21 2.18 0 -28452 4520 4480 4430 4390 4340 4455 4365 514 1330 1000 3100 5 1 51443469 2243 0.00 0.00 08 0.20 0.00 0.00 5580 20240920 -21.86 4120 20241210 5.83 4500 -3.11 20250307 4120 5.83 20250124 5580 -21.86 20240920 4120 5.83 20241210 0.02 N 334890 1000 514 억 1122666 N N 0 N 00 N
11 20250311 151127 57 100.00 KOSPI 리츠 N N N N N 4395 -45 5 -1.01 415906298 95612 123.49 4440 4440 4160 5770 3110 4440 4349.94 2.18 0 -26918 4520 4480 4430 4390 4340 4455 4365 514 1330 1000 3100 5 1 51443469 2261 0.00 0.00 08 0.19 0.00 0.00 5580 20240920 -21.24 4120 20241210 6.67 4500 -2.33 20250307 4120 6.67 20250124 5580 -21.24 20240920 4120 6.67 20241210 0.02 N 334890 1000 514 억 1122666 N N 0 N 00 N
12 20250311 141130 57 100.00 KOSPI 리츠 N N N N N 4360 -80 5 -1.80 276343838 63843 82.46 4440 4440 4160 5770 3110 4440 4328.49 2.18 0 -7090 4520 4480 4430 4390 4340 4455 4365 514 1330 1000 3100 5 1 51443469 2243 0.00 0.00 08 0.12 0.00 0.00 5580 20240920 -21.86 4120 20241210 5.83 4500 -3.11 20250307 4120 5.83 20250124 5580 -21.86 20240920 4120 5.83 20241210 0.02 N 334890 1000 514 억 1122666 N N 0 N 00 N