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
348950/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
20250312,161144,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2610,-10,5,-0.38,1162889616,446648,91.77,2610,2625,2585,3405,1835,2620,2603.59,8.63,0,-161414,2696,2657,2631,2592,2566,2645,2580,1974,785,1000,1990,5,1,197376000,5152,0.00,0.00,12,0.23,0.00,0.00,4235,20240307,-38.37,2335,20250120,11.78,2815,-7.28,20250107,2335,11.78,20250120,4225,-38.22,20240313,2335,11.78,20250120,0.00,N,348950,1000,1973 억,,17037569,N,N,451,N,00,N
20250312,151145,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2605,-15,5,-0.57,1114265971,427954,87.93,2610,2625,2585,3405,1835,2620,2603.71,8.63,0,-152937,2696,2657,2631,2592,2566,2645,2580,1974,785,1000,1990,5,1,197376000,5142,0.00,0.00,12,0.22,0.00,0.00,4235,20240307,-38.49,2335,20250120,11.56,2815,-7.46,20250107,2335,11.56,20250120,4225,-38.34,20240313,2335,11.56,20250120,0.00,N,348950,1000,1973 억,,17037569,N,N,337,N,00,N
20250312,141143,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2605,-15,5,-0.57,1003511846,385433,79.20,2610,2625,2585,3405,1835,2620,2603.60,8.63,0,-139479,2696,2657,2631,2592,2566,2645,2580,1974,785,1000,1990,5,1,197376000,5142,0.00,0.00,12,0.20,0.00,0.00,4235,20240307,-38.49,2335,20250120,11.56,2815,-7.46,20250107,2335,11.56,20250120,4225,-38.34,20240313,2335,11.56,20250120,0.00,N,348950,1000,1973 억,,17037569,N,N,337,N,00,N
20250312,131144,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2610,-10,5,-0.38,855377606,328518,67.50,2610,2625,2585,3405,1835,2620,2603.75,8.63,0,-125920,2696,2657,2631,2592,2566,2645,2580,1974,785,1000,1990,5,1,197376000,5152,0.00,0.00,12,0.17,0.00,0.00,4235,20240307,-38.37,2335,20250120,11.78,2815,-7.28,20250107,2335,11.78,20250120,4225,-38.22,20240313,2335,11.78,20250120,0.00,N,348950,1000,1973 억,,17037569,N,N,337,N,00,N
20250312,121148,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2600,-20,5,-0.76,796564621,305957,62.87,2610,2625,2585,3405,1835,2620,2603.52,8.63,0,-116686,2696,2657,2631,2592,2566,2645,2580,1974,785,1000,1990,5,1,197376000,5132,0.00,0.00,12,0.16,0.00,0.00,4235,20240307,-38.61,2335,20250120,11.35,2815,-7.64,20250107,2335,11.35,20250120,4225,-38.46,20240313,2335,11.35,20250120,0.00,N,348950,1000,1973 억,,17037569,N,N,337,N,00,N
20250312,111139,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2595,-25,5,-0.95,693171561,266195,54.70,2610,2625,2585,3405,1835,2620,2604.00,8.63,0,-103945,2696,2657,2631,2592,2566,2645,2580,1974,785,1000,1990,5,1,197376000,5122,0.00,0.00,12,0.13,0.00,0.00,4235,20240307,-38.72,2335,20250120,11.13,2815,-7.82,20250107,2335,11.13,20250120,4225,-38.58,20240313,2335,11.13,20250120,0.00,N,348950,1000,1973 억,,17037569,N,N,337,N,00,N
20250312,101141,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2615,-5,5,-0.19,318938175,122300,25.13,2610,2625,2600,3405,1835,2620,2607.83,8.63,0,-60064,2696,2657,2631,2592,2566,2645,2580,1974,785,1000,1990,5,1,197376000,5161,0.00,0.00,12,0.06,0.00,0.00,4235,20240307,-38.25,2335,20250120,11.99,2815,-7.10,20250107,2335,11.99,20250120,4225,-38.11,20240313,2335,11.99,20250120,0.00,N,348950,1000,1973 억,,17037569,N,N,337,N,00,N
20250312,091149,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2620,0,3,0.00,17781830,6798,1.40,2610,2625,2610,3405,1835,2620,2615.74,8.63,0,-2079,2696,2657,2631,2592,2566,2645,2580,1974,785,1000,1990,5,1,197376000,5171,0.00,0.00,12,0.00,0.00,0.00,4235,20240307,-38.13,2335,20250120,12.21,2815,-6.93,20250107,2335,12.21,20250120,4225,-37.99,20240313,2335,12.21,20250120,0.00,N,348950,1000,1973 억,,17037569,N,N,337,N,00,N
20250311,161136,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2620,-55,5,-2.06,1275088825,486682,136.12,2660,2670,2605,3475,1875,2675,2619.96,8.70,0,-108475,2711,2692,2666,2647,2621,2702,2657,1974,800,1000,2030,5,1,197376000,5171,0.00,0.00,12,0.25,0.00,0.00,4235,20240307,-38.13,2335,20250120,12.21,2815,-6.93,20250107,2335,12.21,20250120,4225,-37.99,20240313,2335,12.21,20250120,0.00,N,348950,1000,1973 억,,17178308,N,N,337,N,00,N
20250311,151139,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2620,-55,5,-2.06,1214716380,463621,129.67,2660,2670,2605,3475,1875,2675,2620.06,8.70,0,-89764,2711,2692,2666,2647,2621,2702,2657,1974,800,1000,2030,5,1,197376000,5171,0.00,0.00,12,0.23,0.00,0.00,4235,20240307,-38.13,2335,20250120,12.21,2815,-6.93,20250107,2335,12.21,20250120,4225,-37.99,20240313,2335,12.21,20250120,0.00,N,348950,1000,1973 억,,17178308,N,N,274,N,00,N
20250311,141142,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2610,-65,5,-2.43,972750170,371007,103.77,2660,2670,2605,3475,1875,2675,2621.92,8.70,0,-58509,2711,2692,2666,2647,2621,2702,2657,1974,800,1000,2030,5,1,197376000,5152,0.00,0.00,12,0.19,0.00,0.00,4235,20240307,-38.37,2335,20250120,11.78,2815,-7.28,20250107,2335,11.78,20250120,4225,-38.22,20240313,2335,11.78,20250120,0.00,N,348950,1000,1973 억,,17178308,N,N,274,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 161144 55 60.00 KOSPI 리츠 N N N Y 60 N 2610 -10 5 -0.38 1162889616 446648 91.77 2610 2625 2585 3405 1835 2620 2603.59 8.63 0 -161414 2696 2657 2631 2592 2566 2645 2580 1974 785 1000 1990 5 1 197376000 5152 0.00 0.00 12 0.23 0.00 0.00 4235 20240307 -38.37 2335 20250120 11.78 2815 -7.28 20250107 2335 11.78 20250120 4225 -38.22 20240313 2335 11.78 20250120 0.00 N 348950 1000 1973 억 17037569 N N 451 N 00 N
3 20250312 151145 55 60.00 KOSPI 리츠 N N N Y 60 N 2605 -15 5 -0.57 1114265971 427954 87.93 2610 2625 2585 3405 1835 2620 2603.71 8.63 0 -152937 2696 2657 2631 2592 2566 2645 2580 1974 785 1000 1990 5 1 197376000 5142 0.00 0.00 12 0.22 0.00 0.00 4235 20240307 -38.49 2335 20250120 11.56 2815 -7.46 20250107 2335 11.56 20250120 4225 -38.34 20240313 2335 11.56 20250120 0.00 N 348950 1000 1973 억 17037569 N N 337 N 00 N
4 20250312 141143 55 60.00 KOSPI 리츠 N N N Y 60 N 2605 -15 5 -0.57 1003511846 385433 79.20 2610 2625 2585 3405 1835 2620 2603.60 8.63 0 -139479 2696 2657 2631 2592 2566 2645 2580 1974 785 1000 1990 5 1 197376000 5142 0.00 0.00 12 0.20 0.00 0.00 4235 20240307 -38.49 2335 20250120 11.56 2815 -7.46 20250107 2335 11.56 20250120 4225 -38.34 20240313 2335 11.56 20250120 0.00 N 348950 1000 1973 억 17037569 N N 337 N 00 N
5 20250312 131144 55 60.00 KOSPI 리츠 N N N Y 60 N 2610 -10 5 -0.38 855377606 328518 67.50 2610 2625 2585 3405 1835 2620 2603.75 8.63 0 -125920 2696 2657 2631 2592 2566 2645 2580 1974 785 1000 1990 5 1 197376000 5152 0.00 0.00 12 0.17 0.00 0.00 4235 20240307 -38.37 2335 20250120 11.78 2815 -7.28 20250107 2335 11.78 20250120 4225 -38.22 20240313 2335 11.78 20250120 0.00 N 348950 1000 1973 억 17037569 N N 337 N 00 N
6 20250312 121148 55 60.00 KOSPI 리츠 N N N Y 60 N 2600 -20 5 -0.76 796564621 305957 62.87 2610 2625 2585 3405 1835 2620 2603.52 8.63 0 -116686 2696 2657 2631 2592 2566 2645 2580 1974 785 1000 1990 5 1 197376000 5132 0.00 0.00 12 0.16 0.00 0.00 4235 20240307 -38.61 2335 20250120 11.35 2815 -7.64 20250107 2335 11.35 20250120 4225 -38.46 20240313 2335 11.35 20250120 0.00 N 348950 1000 1973 억 17037569 N N 337 N 00 N
7 20250312 111139 55 60.00 KOSPI 리츠 N N N Y 60 N 2595 -25 5 -0.95 693171561 266195 54.70 2610 2625 2585 3405 1835 2620 2604.00 8.63 0 -103945 2696 2657 2631 2592 2566 2645 2580 1974 785 1000 1990 5 1 197376000 5122 0.00 0.00 12 0.13 0.00 0.00 4235 20240307 -38.72 2335 20250120 11.13 2815 -7.82 20250107 2335 11.13 20250120 4225 -38.58 20240313 2335 11.13 20250120 0.00 N 348950 1000 1973 억 17037569 N N 337 N 00 N
8 20250312 101141 55 60.00 KOSPI 리츠 N N N Y 60 N 2615 -5 5 -0.19 318938175 122300 25.13 2610 2625 2600 3405 1835 2620 2607.83 8.63 0 -60064 2696 2657 2631 2592 2566 2645 2580 1974 785 1000 1990 5 1 197376000 5161 0.00 0.00 12 0.06 0.00 0.00 4235 20240307 -38.25 2335 20250120 11.99 2815 -7.10 20250107 2335 11.99 20250120 4225 -38.11 20240313 2335 11.99 20250120 0.00 N 348950 1000 1973 억 17037569 N N 337 N 00 N
9 20250312 091149 55 60.00 KOSPI 리츠 N N N Y 60 N 2620 0 3 0.00 17781830 6798 1.40 2610 2625 2610 3405 1835 2620 2615.74 8.63 0 -2079 2696 2657 2631 2592 2566 2645 2580 1974 785 1000 1990 5 1 197376000 5171 0.00 0.00 12 0.00 0.00 0.00 4235 20240307 -38.13 2335 20250120 12.21 2815 -6.93 20250107 2335 12.21 20250120 4225 -37.99 20240313 2335 12.21 20250120 0.00 N 348950 1000 1973 억 17037569 N N 337 N 00 N
10 20250311 161136 55 60.00 KOSPI 리츠 N N N Y 60 N 2620 -55 5 -2.06 1275088825 486682 136.12 2660 2670 2605 3475 1875 2675 2619.96 8.70 0 -108475 2711 2692 2666 2647 2621 2702 2657 1974 800 1000 2030 5 1 197376000 5171 0.00 0.00 12 0.25 0.00 0.00 4235 20240307 -38.13 2335 20250120 12.21 2815 -6.93 20250107 2335 12.21 20250120 4225 -37.99 20240313 2335 12.21 20250120 0.00 N 348950 1000 1973 억 17178308 N N 337 N 00 N
11 20250311 151139 55 60.00 KOSPI 리츠 N N N Y 60 N 2620 -55 5 -2.06 1214716380 463621 129.67 2660 2670 2605 3475 1875 2675 2620.06 8.70 0 -89764 2711 2692 2666 2647 2621 2702 2657 1974 800 1000 2030 5 1 197376000 5171 0.00 0.00 12 0.23 0.00 0.00 4235 20240307 -38.13 2335 20250120 12.21 2815 -6.93 20250107 2335 12.21 20250120 4225 -37.99 20240313 2335 12.21 20250120 0.00 N 348950 1000 1973 억 17178308 N N 274 N 00 N
12 20250311 141142 55 60.00 KOSPI 리츠 N N N Y 60 N 2610 -65 5 -2.43 972750170 371007 103.77 2660 2670 2605 3475 1875 2675 2621.92 8.70 0 -58509 2711 2692 2666 2647 2621 2702 2657 1974 800 1000 2030 5 1 197376000 5152 0.00 0.00 12 0.19 0.00 0.00 4235 20240307 -38.37 2335 20250120 11.78 2815 -7.28 20250107 2335 11.78 20250120 4225 -38.22 20240313 2335 11.78 20250120 0.00 N 348950 1000 1973 억 17178308 N N 274 N 00 N