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
404990/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
20250312,161224,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,3000,-95,5,-3.07,977706682,325759,263.58,3085,3085,2975,4020,2170,3095,3001.32,0.68,0,-49923,3125,3110,3085,3070,3045,3097,3057,560,925,1000,2220,5,1,55955884,1679,0.00,0.00,12,0.58,0.00,0.00,4500,20240613,-33.33,2975,20250312,0.84,3555,-15.61,20250102,2975,0.84,20250312,4500,-33.33,20240613,2975,0.84,20250312,0.00,N,404990,1000,559 억,,379898,N,N,112,N,00,N
20250312,151227,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,2985,-110,5,-3.55,958322597,319274,258.33,3085,3085,2975,4020,2170,3095,3001.57,0.68,0,-47387,3125,3110,3085,3070,3045,3097,3057,560,925,1000,2220,5,1,55955884,1670,0.00,0.00,12,0.57,0.00,0.00,4500,20240613,-33.67,2975,20250312,0.34,3555,-16.03,20250102,2975,0.34,20250312,4500,-33.67,20240613,2975,0.34,20250312,0.00,N,404990,1000,559 억,,379898,N,N,89,N,00,N
20250312,141222,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,2990,-105,5,-3.39,837958027,278938,225.70,3085,3085,2975,4020,2170,3095,3004.10,0.68,0,-44197,3125,3110,3085,3070,3045,3097,3057,560,925,1000,2220,5,1,55955884,1673,0.00,0.00,12,0.50,0.00,0.00,4500,20240613,-33.56,2975,20250312,0.50,3555,-15.89,20250102,2975,0.50,20250312,4500,-33.56,20240613,2975,0.50,20250312,0.00,N,404990,1000,559 억,,379898,N,N,89,N,00,N
20250312,131223,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,2990,-105,5,-3.39,704875042,234418,189.67,3085,3085,2975,4020,2170,3095,3006.92,0.68,0,-39259,3125,3110,3085,3070,3045,3097,3057,560,925,1000,2220,5,1,55955884,1673,0.00,0.00,12,0.42,0.00,0.00,4500,20240613,-33.56,2975,20250312,0.50,3555,-15.89,20250102,2975,0.50,20250312,4500,-33.56,20240613,2975,0.50,20250312,0.00,N,404990,1000,559 억,,379898,N,N,89,N,00,N
20250312,121228,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,2990,-105,5,-3.39,615313117,204438,165.42,3085,3085,2975,4020,2170,3095,3009.78,0.68,0,-38385,3125,3110,3085,3070,3045,3097,3057,560,925,1000,2220,5,1,55955884,1673,0.00,0.00,12,0.37,0.00,0.00,4500,20240613,-33.56,2975,20250312,0.50,3555,-15.89,20250102,2975,0.50,20250312,4500,-33.56,20240613,2975,0.50,20250312,0.00,N,404990,1000,559 억,,379898,N,N,89,N,00,N
20250312,111218,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,2975,-120,5,-3.88,447413716,148350,120.03,3085,3085,2975,4020,2170,3095,3015.93,0.68,0,-38032,3125,3110,3085,3070,3045,3097,3057,560,925,1000,2220,5,1,55955884,1665,0.00,0.00,12,0.27,0.00,0.00,4500,20240613,-33.89,2975,20250312,0.00,3555,-16.32,20250102,2975,0.00,20250312,4500,-33.89,20240613,2975,0.00,20250312,0.00,N,404990,1000,559 억,,379898,N,N,89,N,00,N
20250312,101220,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,3015,-80,5,-2.58,253273386,83604,67.65,3085,3085,3010,4020,2170,3095,3029.44,0.68,0,-26815,3125,3110,3085,3070,3045,3097,3057,560,925,1000,2220,5,1,55955884,1687,0.00,0.00,12,0.15,0.00,0.00,4500,20240613,-33.00,3010,20250312,0.17,3555,-15.19,20250102,3010,0.17,20250312,4500,-33.00,20240613,3010,0.17,20250312,0.00,N,404990,1000,559 억,,379898,N,N,89,N,00,N
20250312,091229,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,3035,-60,5,-1.94,69440055,22803,18.45,3085,3085,3030,4020,2170,3095,3045.22,0.68,0,-14743,3125,3110,3085,3070,3045,3097,3057,560,925,1000,2220,5,1,55955884,1698,0.00,0.00,12,0.04,0.00,0.00,4500,20240613,-32.56,3030,20250312,0.17,3555,-14.63,20250102,3030,0.17,20250312,4500,-32.56,20240613,3030,0.17,20250312,0.00,N,404990,1000,559 억,,379898,N,N,89,N,00,N
20250311,161214,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,3095,-10,5,-0.32,379296894,123590,85.78,3100,3100,3060,4035,2175,3105,3068.99,0.68,0,512,3248,3176,3118,3046,2988,3212,3082,560,930,1000,2230,5,1,55955884,1732,0.00,0.00,12,0.22,0.00,0.00,4500,20240613,-31.22,3060,20250311,1.14,3555,-12.94,20250102,3060,1.14,20250311,4500,-31.22,20240613,3060,1.14,20250311,0.00,N,404990,1000,559 억,,379935,N,N,89,N,00,N
20250311,151216,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,3075,-30,5,-0.97,369181214,120306,83.50,3100,3100,3060,4035,2175,3105,3068.68,0.68,0,-428,3248,3176,3118,3046,2988,3212,3082,560,930,1000,2230,5,1,55955884,1721,0.00,0.00,12,0.22,0.00,0.00,4500,20240613,-31.67,3060,20250311,0.49,3555,-13.50,20250102,3060,0.49,20250311,4500,-31.67,20240613,3060,0.49,20250311,0.00,N,404990,1000,559 억,,379935,N,N,116,N,00,N
20250311,141221,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,3070,-35,5,-1.13,300785864,98045,68.05,3100,3100,3060,4035,2175,3105,3067.83,0.68,0,-2513,3248,3176,3118,3046,2988,3212,3082,560,930,1000,2230,5,1,55955884,1718,0.00,0.00,12,0.18,0.00,0.00,4500,20240613,-31.78,3060,20250311,0.33,3555,-13.64,20250102,3060,0.33,20250311,4500,-31.78,20240613,3060,0.33,20250311,0.00,N,404990,1000,559 억,,379935,N,N,116,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 161224 57 100.00 KOSPI 신저가 리츠 N N N N N 3000 -95 5 -3.07 977706682 325759 263.58 3085 3085 2975 4020 2170 3095 3001.32 0.68 0 -49923 3125 3110 3085 3070 3045 3097 3057 560 925 1000 2220 5 1 55955884 1679 0.00 0.00 12 0.58 0.00 0.00 4500 20240613 -33.33 2975 20250312 0.84 3555 -15.61 20250102 2975 0.84 20250312 4500 -33.33 20240613 2975 0.84 20250312 0.00 N 404990 1000 559 억 379898 N N 112 N 00 N
3 20250312 151227 57 100.00 KOSPI 신저가 리츠 N N N N N 2985 -110 5 -3.55 958322597 319274 258.33 3085 3085 2975 4020 2170 3095 3001.57 0.68 0 -47387 3125 3110 3085 3070 3045 3097 3057 560 925 1000 2220 5 1 55955884 1670 0.00 0.00 12 0.57 0.00 0.00 4500 20240613 -33.67 2975 20250312 0.34 3555 -16.03 20250102 2975 0.34 20250312 4500 -33.67 20240613 2975 0.34 20250312 0.00 N 404990 1000 559 억 379898 N N 89 N 00 N
4 20250312 141222 57 100.00 KOSPI 신저가 리츠 N N N N N 2990 -105 5 -3.39 837958027 278938 225.70 3085 3085 2975 4020 2170 3095 3004.10 0.68 0 -44197 3125 3110 3085 3070 3045 3097 3057 560 925 1000 2220 5 1 55955884 1673 0.00 0.00 12 0.50 0.00 0.00 4500 20240613 -33.56 2975 20250312 0.50 3555 -15.89 20250102 2975 0.50 20250312 4500 -33.56 20240613 2975 0.50 20250312 0.00 N 404990 1000 559 억 379898 N N 89 N 00 N
5 20250312 131223 57 100.00 KOSPI 신저가 리츠 N N N N N 2990 -105 5 -3.39 704875042 234418 189.67 3085 3085 2975 4020 2170 3095 3006.92 0.68 0 -39259 3125 3110 3085 3070 3045 3097 3057 560 925 1000 2220 5 1 55955884 1673 0.00 0.00 12 0.42 0.00 0.00 4500 20240613 -33.56 2975 20250312 0.50 3555 -15.89 20250102 2975 0.50 20250312 4500 -33.56 20240613 2975 0.50 20250312 0.00 N 404990 1000 559 억 379898 N N 89 N 00 N
6 20250312 121228 57 100.00 KOSPI 신저가 리츠 N N N N N 2990 -105 5 -3.39 615313117 204438 165.42 3085 3085 2975 4020 2170 3095 3009.78 0.68 0 -38385 3125 3110 3085 3070 3045 3097 3057 560 925 1000 2220 5 1 55955884 1673 0.00 0.00 12 0.37 0.00 0.00 4500 20240613 -33.56 2975 20250312 0.50 3555 -15.89 20250102 2975 0.50 20250312 4500 -33.56 20240613 2975 0.50 20250312 0.00 N 404990 1000 559 억 379898 N N 89 N 00 N
7 20250312 111218 57 100.00 KOSPI 신저가 리츠 N N N N N 2975 -120 5 -3.88 447413716 148350 120.03 3085 3085 2975 4020 2170 3095 3015.93 0.68 0 -38032 3125 3110 3085 3070 3045 3097 3057 560 925 1000 2220 5 1 55955884 1665 0.00 0.00 12 0.27 0.00 0.00 4500 20240613 -33.89 2975 20250312 0.00 3555 -16.32 20250102 2975 0.00 20250312 4500 -33.89 20240613 2975 0.00 20250312 0.00 N 404990 1000 559 억 379898 N N 89 N 00 N
8 20250312 101220 57 100.00 KOSPI 신저가 리츠 N N N N N 3015 -80 5 -2.58 253273386 83604 67.65 3085 3085 3010 4020 2170 3095 3029.44 0.68 0 -26815 3125 3110 3085 3070 3045 3097 3057 560 925 1000 2220 5 1 55955884 1687 0.00 0.00 12 0.15 0.00 0.00 4500 20240613 -33.00 3010 20250312 0.17 3555 -15.19 20250102 3010 0.17 20250312 4500 -33.00 20240613 3010 0.17 20250312 0.00 N 404990 1000 559 억 379898 N N 89 N 00 N
9 20250312 091229 57 100.00 KOSPI 신저가 리츠 N N N N N 3035 -60 5 -1.94 69440055 22803 18.45 3085 3085 3030 4020 2170 3095 3045.22 0.68 0 -14743 3125 3110 3085 3070 3045 3097 3057 560 925 1000 2220 5 1 55955884 1698 0.00 0.00 12 0.04 0.00 0.00 4500 20240613 -32.56 3030 20250312 0.17 3555 -14.63 20250102 3030 0.17 20250312 4500 -32.56 20240613 3030 0.17 20250312 0.00 N 404990 1000 559 억 379898 N N 89 N 00 N
10 20250311 161214 57 100.00 KOSPI 신저가 리츠 N N N N N 3095 -10 5 -0.32 379296894 123590 85.78 3100 3100 3060 4035 2175 3105 3068.99 0.68 0 512 3248 3176 3118 3046 2988 3212 3082 560 930 1000 2230 5 1 55955884 1732 0.00 0.00 12 0.22 0.00 0.00 4500 20240613 -31.22 3060 20250311 1.14 3555 -12.94 20250102 3060 1.14 20250311 4500 -31.22 20240613 3060 1.14 20250311 0.00 N 404990 1000 559 억 379935 N N 89 N 00 N
11 20250311 151216 57 100.00 KOSPI 신저가 리츠 N N N N N 3075 -30 5 -0.97 369181214 120306 83.50 3100 3100 3060 4035 2175 3105 3068.68 0.68 0 -428 3248 3176 3118 3046 2988 3212 3082 560 930 1000 2230 5 1 55955884 1721 0.00 0.00 12 0.22 0.00 0.00 4500 20240613 -31.67 3060 20250311 0.49 3555 -13.50 20250102 3060 0.49 20250311 4500 -31.67 20240613 3060 0.49 20250311 0.00 N 404990 1000 559 억 379935 N N 116 N 00 N
12 20250311 141221 57 100.00 KOSPI 신저가 리츠 N N N N N 3070 -35 5 -1.13 300785864 98045 68.05 3100 3100 3060 4035 2175 3105 3067.83 0.68 0 -2513 3248 3176 3118 3046 2988 3212 3082 560 930 1000 2230 5 1 55955884 1718 0.00 0.00 12 0.18 0.00 0.00 4500 20240613 -31.78 3060 20250311 0.33 3555 -13.64 20250102 3060 0.33 20250311 4500 -31.78 20240613 3060 0.33 20250311 0.00 N 404990 1000 559 억 379935 N N 116 N 00 N