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
377190/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
20250312,161206,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3215,-35,5,-1.08,166298987,51620,62.00,3210,3265,3200,4225,2275,3250,3221.60,0.96,0,-14731,3330,3290,3240,3200,3150,3265,3175,884,975,1000,2400,5,1,88400000,2842,0.00,0.00,09,0.06,0.00,0.00,3748,20240826,-14.22,2620,20241112,22.71,3395,-5.30,20250307,2840,13.20,20250121,3785,-15.06,20240826,2620,22.71,20241112,0.00,N,377190,1000,884 억,,851010,N,N,74,N,00,N
20250312,151207,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3220,-30,5,-0.92,159097202,49380,59.31,3210,3265,3200,4225,2275,3250,3221.90,0.96,0,-13736,3330,3290,3240,3200,3150,3265,3175,884,975,1000,2400,5,1,88400000,2846,0.00,0.00,09,0.06,0.00,0.00,3748,20240826,-14.09,2620,20241112,22.90,3395,-5.15,20250307,2840,13.38,20250121,3785,-14.93,20240826,2620,22.90,20241112,0.00,N,377190,1000,884 억,,851010,N,N,147,N,00,N
20250312,141205,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3210,-40,5,-1.23,139197142,43192,51.88,3210,3265,3200,4225,2275,3250,3222.75,0.96,0,-9038,3330,3290,3240,3200,3150,3265,3175,884,975,1000,2400,5,1,88400000,2838,0.00,0.00,09,0.05,0.00,0.00,3748,20240826,-14.35,2620,20241112,22.52,3395,-5.45,20250307,2840,13.03,20250121,3785,-15.19,20240826,2620,22.52,20241112,0.00,N,377190,1000,884 억,,851010,N,N,147,N,00,N
20250312,131206,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3220,-30,5,-0.92,96175992,29778,35.77,3210,3265,3210,4225,2275,3250,3229.77,0.96,0,-8482,3330,3290,3240,3200,3150,3265,3175,884,975,1000,2400,5,1,88400000,2846,0.00,0.00,09,0.03,0.00,0.00,3748,20240826,-14.09,2620,20241112,22.90,3395,-5.15,20250307,2840,13.38,20250121,3785,-14.93,20240826,2620,22.90,20241112,0.00,N,377190,1000,884 억,,851010,N,N,147,N,00,N
20250312,121210,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3215,-35,5,-1.08,81978887,25369,30.47,3210,3265,3210,4225,2275,3250,3231.46,0.96,0,-5011,3330,3290,3240,3200,3150,3265,3175,884,975,1000,2400,5,1,88400000,2842,0.00,0.00,09,0.03,0.00,0.00,3748,20240826,-14.22,2620,20241112,22.71,3395,-5.30,20250307,2840,13.20,20250121,3785,-15.06,20240826,2620,22.71,20241112,0.00,N,377190,1000,884 억,,851010,N,N,147,N,00,N
20250312,111201,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3245,-5,5,-0.15,32794985,10105,12.14,3210,3265,3210,4225,2275,3250,3245.42,0.96,0,-5219,3330,3290,3240,3200,3150,3265,3175,884,975,1000,2400,5,1,88400000,2869,0.00,0.00,09,0.01,0.00,0.00,3748,20240826,-13.42,2620,20241112,23.85,3395,-4.42,20250307,2840,14.26,20250121,3785,-14.27,20240826,2620,23.85,20241112,0.00,N,377190,1000,884 억,,851010,N,N,147,N,00,N
20250312,101203,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3245,-5,5,-0.15,18203930,5607,6.73,3210,3265,3210,4225,2275,3250,3246.64,0.96,0,-2091,3330,3290,3240,3200,3150,3265,3175,884,975,1000,2400,5,1,88400000,2869,0.00,0.00,09,0.01,0.00,0.00,3748,20240826,-13.42,2620,20241112,23.85,3395,-4.42,20250307,2840,14.26,20250121,3785,-14.27,20240826,2620,23.85,20241112,0.00,N,377190,1000,884 억,,851010,N,N,147,N,00,N
20250312,091211,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3260,10,2,0.31,2981645,927,1.11,3210,3260,3210,4225,2275,3250,3216.45,0.96,0,47,3330,3290,3240,3200,3150,3265,3175,884,975,1000,2400,5,1,88400000,2882,0.00,0.00,09,0.00,0.00,0.00,3748,20240826,-13.02,2620,20241112,24.43,3395,-3.98,20250307,2840,14.79,20250121,3785,-13.87,20240826,2620,24.43,20241112,0.00,N,377190,1000,884 억,,851010,N,N,147,N,00,N
20250311,161157,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3250,-35,5,-1.07,268469175,83260,102.92,3280,3280,3190,4270,2300,3285,3224.47,0.98,0,-33563,3418,3351,3308,3241,3198,3330,3220,884,985,1000,2430,5,1,88400000,2873,0.00,0.00,09,0.09,0.00,0.00,3748,20240826,-13.29,2620,20241112,24.05,3395,-4.27,20250307,2840,14.44,20250121,3785,-14.13,20240826,2620,24.05,20241112,0.00,N,377190,1000,884 억,,869376,N,N,147,N,00,N
20250311,151200,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3235,-50,5,-1.52,239606355,74360,91.91,3280,3280,3190,4270,2300,3285,3222.25,0.98,0,-29590,3418,3351,3308,3241,3198,3330,3220,884,985,1000,2430,5,1,88400000,2860,0.00,0.00,09,0.08,0.00,0.00,3748,20240826,-13.69,2620,20241112,23.47,3395,-4.71,20250307,2840,13.91,20250121,3785,-14.53,20240826,2620,23.47,20241112,0.00,N,377190,1000,884 억,,869376,N,N,181,N,00,N
20250311,141204,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3225,-60,5,-1.83,217099609,67399,83.31,3280,3280,3190,4270,2300,3285,3221.11,0.98,0,-26539,3418,3351,3308,3241,3198,3330,3220,884,985,1000,2430,5,1,88400000,2851,0.00,0.00,09,0.08,0.00,0.00,3748,20240826,-13.95,2620,20241112,23.09,3395,-5.01,20250307,2840,13.56,20250121,3785,-14.80,20240826,2620,23.09,20241112,0.00,N,377190,1000,884 억,,869376,N,N,181,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 161206 57 100.00 KOSPI 리츠 N N N N N 3215 -35 5 -1.08 166298987 51620 62.00 3210 3265 3200 4225 2275 3250 3221.60 0.96 0 -14731 3330 3290 3240 3200 3150 3265 3175 884 975 1000 2400 5 1 88400000 2842 0.00 0.00 09 0.06 0.00 0.00 3748 20240826 -14.22 2620 20241112 22.71 3395 -5.30 20250307 2840 13.20 20250121 3785 -15.06 20240826 2620 22.71 20241112 0.00 N 377190 1000 884 억 851010 N N 74 N 00 N
3 20250312 151207 57 100.00 KOSPI 리츠 N N N N N 3220 -30 5 -0.92 159097202 49380 59.31 3210 3265 3200 4225 2275 3250 3221.90 0.96 0 -13736 3330 3290 3240 3200 3150 3265 3175 884 975 1000 2400 5 1 88400000 2846 0.00 0.00 09 0.06 0.00 0.00 3748 20240826 -14.09 2620 20241112 22.90 3395 -5.15 20250307 2840 13.38 20250121 3785 -14.93 20240826 2620 22.90 20241112 0.00 N 377190 1000 884 억 851010 N N 147 N 00 N
4 20250312 141205 57 100.00 KOSPI 리츠 N N N N N 3210 -40 5 -1.23 139197142 43192 51.88 3210 3265 3200 4225 2275 3250 3222.75 0.96 0 -9038 3330 3290 3240 3200 3150 3265 3175 884 975 1000 2400 5 1 88400000 2838 0.00 0.00 09 0.05 0.00 0.00 3748 20240826 -14.35 2620 20241112 22.52 3395 -5.45 20250307 2840 13.03 20250121 3785 -15.19 20240826 2620 22.52 20241112 0.00 N 377190 1000 884 억 851010 N N 147 N 00 N
5 20250312 131206 57 100.00 KOSPI 리츠 N N N N N 3220 -30 5 -0.92 96175992 29778 35.77 3210 3265 3210 4225 2275 3250 3229.77 0.96 0 -8482 3330 3290 3240 3200 3150 3265 3175 884 975 1000 2400 5 1 88400000 2846 0.00 0.00 09 0.03 0.00 0.00 3748 20240826 -14.09 2620 20241112 22.90 3395 -5.15 20250307 2840 13.38 20250121 3785 -14.93 20240826 2620 22.90 20241112 0.00 N 377190 1000 884 억 851010 N N 147 N 00 N
6 20250312 121210 57 100.00 KOSPI 리츠 N N N N N 3215 -35 5 -1.08 81978887 25369 30.47 3210 3265 3210 4225 2275 3250 3231.46 0.96 0 -5011 3330 3290 3240 3200 3150 3265 3175 884 975 1000 2400 5 1 88400000 2842 0.00 0.00 09 0.03 0.00 0.00 3748 20240826 -14.22 2620 20241112 22.71 3395 -5.30 20250307 2840 13.20 20250121 3785 -15.06 20240826 2620 22.71 20241112 0.00 N 377190 1000 884 억 851010 N N 147 N 00 N
7 20250312 111201 57 100.00 KOSPI 리츠 N N N N N 3245 -5 5 -0.15 32794985 10105 12.14 3210 3265 3210 4225 2275 3250 3245.42 0.96 0 -5219 3330 3290 3240 3200 3150 3265 3175 884 975 1000 2400 5 1 88400000 2869 0.00 0.00 09 0.01 0.00 0.00 3748 20240826 -13.42 2620 20241112 23.85 3395 -4.42 20250307 2840 14.26 20250121 3785 -14.27 20240826 2620 23.85 20241112 0.00 N 377190 1000 884 억 851010 N N 147 N 00 N
8 20250312 101203 57 100.00 KOSPI 리츠 N N N N N 3245 -5 5 -0.15 18203930 5607 6.73 3210 3265 3210 4225 2275 3250 3246.64 0.96 0 -2091 3330 3290 3240 3200 3150 3265 3175 884 975 1000 2400 5 1 88400000 2869 0.00 0.00 09 0.01 0.00 0.00 3748 20240826 -13.42 2620 20241112 23.85 3395 -4.42 20250307 2840 14.26 20250121 3785 -14.27 20240826 2620 23.85 20241112 0.00 N 377190 1000 884 억 851010 N N 147 N 00 N
9 20250312 091211 57 100.00 KOSPI 리츠 N N N N N 3260 10 2 0.31 2981645 927 1.11 3210 3260 3210 4225 2275 3250 3216.45 0.96 0 47 3330 3290 3240 3200 3150 3265 3175 884 975 1000 2400 5 1 88400000 2882 0.00 0.00 09 0.00 0.00 0.00 3748 20240826 -13.02 2620 20241112 24.43 3395 -3.98 20250307 2840 14.79 20250121 3785 -13.87 20240826 2620 24.43 20241112 0.00 N 377190 1000 884 억 851010 N N 147 N 00 N
10 20250311 161157 57 100.00 KOSPI 리츠 N N N N N 3250 -35 5 -1.07 268469175 83260 102.92 3280 3280 3190 4270 2300 3285 3224.47 0.98 0 -33563 3418 3351 3308 3241 3198 3330 3220 884 985 1000 2430 5 1 88400000 2873 0.00 0.00 09 0.09 0.00 0.00 3748 20240826 -13.29 2620 20241112 24.05 3395 -4.27 20250307 2840 14.44 20250121 3785 -14.13 20240826 2620 24.05 20241112 0.00 N 377190 1000 884 억 869376 N N 147 N 00 N
11 20250311 151200 57 100.00 KOSPI 리츠 N N N N N 3235 -50 5 -1.52 239606355 74360 91.91 3280 3280 3190 4270 2300 3285 3222.25 0.98 0 -29590 3418 3351 3308 3241 3198 3330 3220 884 985 1000 2430 5 1 88400000 2860 0.00 0.00 09 0.08 0.00 0.00 3748 20240826 -13.69 2620 20241112 23.47 3395 -4.71 20250307 2840 13.91 20250121 3785 -14.53 20240826 2620 23.47 20241112 0.00 N 377190 1000 884 억 869376 N N 181 N 00 N
12 20250311 141204 57 100.00 KOSPI 리츠 N N N N N 3225 -60 5 -1.83 217099609 67399 83.31 3280 3280 3190 4270 2300 3285 3221.11 0.98 0 -26539 3418 3351 3308 3241 3198 3330 3220 884 985 1000 2430 5 1 88400000 2851 0.00 0.00 09 0.08 0.00 0.00 3748 20240826 -13.95 2620 20241112 23.09 3395 -5.01 20250307 2840 13.56 20250121 3785 -14.80 20240826 2620 23.09 20241112 0.00 N 377190 1000 884 억 869376 N N 181 N 00 N