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
417310/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
20250312,161230,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4930,-10,5,-0.20,100889137,20424,75.43,4940,4965,4895,6420,3460,4940,4939.73,0.12,0,-3745,5003,4971,4938,4906,4873,4955,4890,202,1480,500,3750,5,1,40400000,1992,0.00,0.00,11,0.05,0.00,0.00,5250,20240719,-6.10,3950,20241209,24.81,5200,-5.19,20250307,4220,16.82,20250102,5250,-6.10,20240719,3950,24.81,20241209,0.00,N,417310,500,202 억,,46942,N,N,24,N,00,N
20250312,151233,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4905,-35,5,-0.71,93883512,19002,70.18,4940,4965,4895,6420,3460,4940,4940.72,0.12,0,-3588,5003,4971,4938,4906,4873,4955,4890,202,1480,500,3750,5,1,40400000,1982,0.00,0.00,11,0.05,0.00,0.00,5250,20240719,-6.57,3950,20241209,24.18,5200,-5.67,20250307,4220,16.23,20250102,5250,-6.57,20240719,3950,24.18,20241209,0.00,N,417310,500,202 억,,46942,N,N,67,N,00,N
20250312,141228,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4910,-30,5,-0.61,89912447,18192,67.19,4940,4965,4900,6420,3460,4940,4942.42,0.12,0,-3478,5003,4971,4938,4906,4873,4955,4890,202,1480,500,3750,5,1,40400000,1984,0.00,0.00,11,0.05,0.00,0.00,5250,20240719,-6.48,3950,20241209,24.30,5200,-5.58,20250307,4220,16.35,20250102,5250,-6.48,20240719,3950,24.30,20241209,0.00,N,417310,500,202 억,,46942,N,N,67,N,00,N
20250312,131229,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4937,-3,5,-0.06,67141842,13564,50.10,4940,4965,4930,6420,3460,4940,4950.00,0.12,0,-2956,5003,4971,4938,4906,4873,4955,4890,202,1480,500,3750,5,1,40400000,1995,0.00,0.00,11,0.03,0.00,0.00,5250,20240719,-5.96,3950,20241209,24.99,5200,-5.06,20250307,4220,16.99,20250102,5250,-5.96,20240719,3950,24.99,20241209,0.00,N,417310,500,202 억,,46942,N,N,67,N,00,N
20250312,121234,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4935,-5,5,-0.10,65127160,13156,48.59,4940,4965,4930,6420,3460,4940,4950.38,0.12,0,-2956,5003,4971,4938,4906,4873,4955,4890,202,1480,500,3750,5,1,40400000,1994,0.00,0.00,11,0.03,0.00,0.00,5250,20240719,-6.00,3950,20241209,24.94,5200,-5.10,20250307,4220,16.94,20250102,5250,-6.00,20240719,3950,24.94,20241209,0.00,N,417310,500,202 억,,46942,N,N,67,N,00,N
20250312,111224,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4950,10,2,0.20,53570555,10817,39.95,4940,4965,4930,6420,3460,4940,4952.44,0.12,0,-1856,5003,4971,4938,4906,4873,4955,4890,202,1480,500,3750,5,1,40400000,2000,0.00,0.00,11,0.03,0.00,0.00,5250,20240719,-5.71,3950,20241209,25.32,5200,-4.81,20250307,4220,17.30,20250102,5250,-5.71,20240719,3950,25.32,20241209,0.00,N,417310,500,202 억,,46942,N,N,67,N,00,N
20250312,101226,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4950,10,2,0.20,34201625,6902,25.49,4940,4965,4930,6420,3460,4940,4955.32,0.12,0,-1423,5003,4971,4938,4906,4873,4955,4890,202,1480,500,3750,5,1,40400000,2000,0.00,0.00,11,0.02,0.00,0.00,5250,20240719,-5.71,3950,20241209,25.32,5200,-4.81,20250307,4220,17.30,20250102,5250,-5.71,20240719,3950,25.32,20241209,0.00,N,417310,500,202 억,,46942,N,N,67,N,00,N
20250312,091234,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4940,0,3,0.00,1052115,213,0.79,4940,4940,4930,6420,3460,4940,4939.51,0.12,0,0,5003,4971,4938,4906,4873,4955,4890,202,1480,500,3750,5,1,40400000,1996,0.00,0.00,11,0.00,0.00,0.00,5250,20240719,-5.90,3950,20241209,25.06,5200,-5.00,20250307,4220,17.06,20250102,5250,-5.90,20240719,3950,25.06,20241209,0.00,N,417310,500,202 억,,46942,N,N,67,N,00,N
20250311,161220,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4940,-20,5,-0.40,133404357,27075,86.94,4960,4970,4905,6440,3475,4960,4927.22,0.14,0,-6325,5013,4986,4958,4931,4903,4972,4917,202,1480,500,3760,5,1,40400000,1996,0.00,0.00,11,0.07,0.00,0.00,5250,20240719,-5.90,3950,20241209,25.06,5200,-5.00,20250307,4220,17.06,20250102,5250,-5.90,20240719,3950,25.06,20241209,0.00,N,417310,500,202 억,,54732,N,N,67,N,00,N
20250311,151222,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4945,-15,5,-0.30,116001122,23553,75.63,4960,4970,4905,6440,3475,4960,4925.11,0.14,0,-6023,5013,4986,4958,4931,4903,4972,4917,202,1480,500,3760,5,1,40400000,1998,0.00,0.00,11,0.06,0.00,0.00,5250,20240719,-5.81,3950,20241209,25.19,5200,-4.90,20250307,4220,17.18,20250102,5250,-5.81,20240719,3950,25.19,20241209,0.00,N,417310,500,202 억,,54732,N,N,0,N,00,N
20250311,141227,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4940,-20,5,-0.40,104305142,21185,68.02,4960,4970,4905,6440,3475,4960,4923.54,0.14,0,-5934,5013,4986,4958,4931,4903,4972,4917,202,1480,500,3760,5,1,40400000,1996,0.00,0.00,11,0.05,0.00,0.00,5250,20240719,-5.90,3950,20241209,25.06,5200,-5.00,20250307,4220,17.06,20250102,5250,-5.90,20240719,3950,25.06,20241209,0.00,N,417310,500,202 억,,54732,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 161230 57 100.00 KOSPI 리츠 N N N N N 4930 -10 5 -0.20 100889137 20424 75.43 4940 4965 4895 6420 3460 4940 4939.73 0.12 0 -3745 5003 4971 4938 4906 4873 4955 4890 202 1480 500 3750 5 1 40400000 1992 0.00 0.00 11 0.05 0.00 0.00 5250 20240719 -6.10 3950 20241209 24.81 5200 -5.19 20250307 4220 16.82 20250102 5250 -6.10 20240719 3950 24.81 20241209 0.00 N 417310 500 202 억 46942 N N 24 N 00 N
3 20250312 151233 57 100.00 KOSPI 리츠 N N N N N 4905 -35 5 -0.71 93883512 19002 70.18 4940 4965 4895 6420 3460 4940 4940.72 0.12 0 -3588 5003 4971 4938 4906 4873 4955 4890 202 1480 500 3750 5 1 40400000 1982 0.00 0.00 11 0.05 0.00 0.00 5250 20240719 -6.57 3950 20241209 24.18 5200 -5.67 20250307 4220 16.23 20250102 5250 -6.57 20240719 3950 24.18 20241209 0.00 N 417310 500 202 억 46942 N N 67 N 00 N
4 20250312 141228 57 100.00 KOSPI 리츠 N N N N N 4910 -30 5 -0.61 89912447 18192 67.19 4940 4965 4900 6420 3460 4940 4942.42 0.12 0 -3478 5003 4971 4938 4906 4873 4955 4890 202 1480 500 3750 5 1 40400000 1984 0.00 0.00 11 0.05 0.00 0.00 5250 20240719 -6.48 3950 20241209 24.30 5200 -5.58 20250307 4220 16.35 20250102 5250 -6.48 20240719 3950 24.30 20241209 0.00 N 417310 500 202 억 46942 N N 67 N 00 N
5 20250312 131229 57 100.00 KOSPI 리츠 N N N N N 4937 -3 5 -0.06 67141842 13564 50.10 4940 4965 4930 6420 3460 4940 4950.00 0.12 0 -2956 5003 4971 4938 4906 4873 4955 4890 202 1480 500 3750 5 1 40400000 1995 0.00 0.00 11 0.03 0.00 0.00 5250 20240719 -5.96 3950 20241209 24.99 5200 -5.06 20250307 4220 16.99 20250102 5250 -5.96 20240719 3950 24.99 20241209 0.00 N 417310 500 202 억 46942 N N 67 N 00 N
6 20250312 121234 57 100.00 KOSPI 리츠 N N N N N 4935 -5 5 -0.10 65127160 13156 48.59 4940 4965 4930 6420 3460 4940 4950.38 0.12 0 -2956 5003 4971 4938 4906 4873 4955 4890 202 1480 500 3750 5 1 40400000 1994 0.00 0.00 11 0.03 0.00 0.00 5250 20240719 -6.00 3950 20241209 24.94 5200 -5.10 20250307 4220 16.94 20250102 5250 -6.00 20240719 3950 24.94 20241209 0.00 N 417310 500 202 억 46942 N N 67 N 00 N
7 20250312 111224 57 100.00 KOSPI 리츠 N N N N N 4950 10 2 0.20 53570555 10817 39.95 4940 4965 4930 6420 3460 4940 4952.44 0.12 0 -1856 5003 4971 4938 4906 4873 4955 4890 202 1480 500 3750 5 1 40400000 2000 0.00 0.00 11 0.03 0.00 0.00 5250 20240719 -5.71 3950 20241209 25.32 5200 -4.81 20250307 4220 17.30 20250102 5250 -5.71 20240719 3950 25.32 20241209 0.00 N 417310 500 202 억 46942 N N 67 N 00 N
8 20250312 101226 57 100.00 KOSPI 리츠 N N N N N 4950 10 2 0.20 34201625 6902 25.49 4940 4965 4930 6420 3460 4940 4955.32 0.12 0 -1423 5003 4971 4938 4906 4873 4955 4890 202 1480 500 3750 5 1 40400000 2000 0.00 0.00 11 0.02 0.00 0.00 5250 20240719 -5.71 3950 20241209 25.32 5200 -4.81 20250307 4220 17.30 20250102 5250 -5.71 20240719 3950 25.32 20241209 0.00 N 417310 500 202 억 46942 N N 67 N 00 N
9 20250312 091234 57 100.00 KOSPI 리츠 N N N N N 4940 0 3 0.00 1052115 213 0.79 4940 4940 4930 6420 3460 4940 4939.51 0.12 0 0 5003 4971 4938 4906 4873 4955 4890 202 1480 500 3750 5 1 40400000 1996 0.00 0.00 11 0.00 0.00 0.00 5250 20240719 -5.90 3950 20241209 25.06 5200 -5.00 20250307 4220 17.06 20250102 5250 -5.90 20240719 3950 25.06 20241209 0.00 N 417310 500 202 억 46942 N N 67 N 00 N
10 20250311 161220 57 100.00 KOSPI 리츠 N N N N N 4940 -20 5 -0.40 133404357 27075 86.94 4960 4970 4905 6440 3475 4960 4927.22 0.14 0 -6325 5013 4986 4958 4931 4903 4972 4917 202 1480 500 3760 5 1 40400000 1996 0.00 0.00 11 0.07 0.00 0.00 5250 20240719 -5.90 3950 20241209 25.06 5200 -5.00 20250307 4220 17.06 20250102 5250 -5.90 20240719 3950 25.06 20241209 0.00 N 417310 500 202 억 54732 N N 67 N 00 N
11 20250311 151222 57 100.00 KOSPI 리츠 N N N N N 4945 -15 5 -0.30 116001122 23553 75.63 4960 4970 4905 6440 3475 4960 4925.11 0.14 0 -6023 5013 4986 4958 4931 4903 4972 4917 202 1480 500 3760 5 1 40400000 1998 0.00 0.00 11 0.06 0.00 0.00 5250 20240719 -5.81 3950 20241209 25.19 5200 -4.90 20250307 4220 17.18 20250102 5250 -5.81 20240719 3950 25.19 20241209 0.00 N 417310 500 202 억 54732 N N 0 N 00 N
12 20250311 141227 57 100.00 KOSPI 리츠 N N N N N 4940 -20 5 -0.40 104305142 21185 68.02 4960 4970 4905 6440 3475 4960 4923.54 0.14 0 -5934 5013 4986 4958 4931 4903 4972 4917 202 1480 500 3760 5 1 40400000 1996 0.00 0.00 11 0.05 0.00 0.00 5250 20240719 -5.90 3950 20241209 25.06 5200 -5.00 20250307 4220 17.06 20250102 5250 -5.90 20240719 3950 25.06 20241209 0.00 N 417310 500 202 억 54732 N N 0 N 00 N