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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
20250317,161203,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2615,15,2,0.58,618428542,237700,116.76,2595,2615,2590,3380,1820,2600,2601.72,8.46,0,-9535,2643,2621,2603,2581,2563,2612,2572,1974,780,1000,1970,5,1,197376000,5161,0.00,0.00,12,0.12,0.00,0.00,4235,20240307,-38.25,2335,20250120,11.99,2815,-7.10,20250107,2335,11.99,20250120,4205,-37.81,20240520,2335,11.99,20250120,0.01,N,348950,1000,1973 억,,16694587,N,N,263,N,00,N
20250317,151201,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2610,10,2,0.38,533311437,205142,100.76,2595,2615,2590,3380,1820,2600,2599.72,8.46,0,-5464,2643,2621,2603,2581,2563,2612,2572,1974,780,1000,1970,5,1,197376000,5152,0.00,0.00,12,0.10,0.00,0.00,4235,20240307,-38.37,2335,20250120,11.78,2815,-7.28,20250107,2335,11.78,20250120,4205,-37.93,20240520,2335,11.78,20250120,0.01,N,348950,1000,1973 억,,16694587,N,N,188,N,00,N
20250317,141204,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2605,5,2,0.19,462747332,178028,87.45,2595,2610,2590,3380,1820,2600,2599.30,8.46,0,-13906,2643,2621,2603,2581,2563,2612,2572,1974,780,1000,1970,5,1,197376000,5142,0.00,0.00,12,0.09,0.00,0.00,4235,20240307,-38.49,2335,20250120,11.56,2815,-7.46,20250107,2335,11.56,20250120,4205,-38.05,20240520,2335,11.56,20250120,0.01,N,348950,1000,1973 억,,16694587,N,N,188,N,00,N
20250317,131203,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2595,-5,5,-0.19,378048621,145496,71.47,2595,2610,2590,3380,1820,2600,2598.34,8.46,0,-10621,2643,2621,2603,2581,2563,2612,2572,1974,780,1000,1970,5,1,197376000,5122,0.00,0.00,12,0.07,0.00,0.00,4235,20240307,-38.72,2335,20250120,11.13,2815,-7.82,20250107,2335,11.13,20250120,4205,-38.29,20240520,2335,11.13,20250120,0.01,N,348950,1000,1973 억,,16694587,N,N,188,N,00,N
20250317,121202,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2597,-3,5,-0.12,302637887,116463,57.21,2595,2610,2590,3380,1820,2600,2598.58,8.46,0,-10010,2643,2621,2603,2581,2563,2612,2572,1974,780,1000,1970,5,1,197376000,5126,0.00,0.00,12,0.06,0.00,0.00,4235,20240307,-38.68,2335,20250120,11.22,2815,-7.74,20250107,2335,11.22,20250120,4205,-38.24,20240520,2335,11.22,20250120,0.01,N,348950,1000,1973 억,,16694587,N,N,188,N,00,N
20250317,111202,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2600,0,3,0.00,263930552,101560,49.89,2595,2610,2590,3380,1820,2600,2598.76,8.46,0,-9759,2643,2621,2603,2581,2563,2612,2572,1974,780,1000,1970,5,1,197376000,5132,0.00,0.00,12,0.05,0.00,0.00,4235,20240307,-38.61,2335,20250120,11.35,2815,-7.64,20250107,2335,11.35,20250120,4205,-38.17,20240520,2335,11.35,20250120,0.01,N,348950,1000,1973 억,,16694587,N,N,188,N,00,N
20250317,101201,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2595,-5,5,-0.19,194254575,74737,36.71,2595,2610,2590,3380,1820,2600,2599.18,8.46,0,-8937,2643,2621,2603,2581,2563,2612,2572,1974,780,1000,1970,5,1,197376000,5122,0.00,0.00,12,0.04,0.00,0.00,4235,20240307,-38.72,2335,20250120,11.13,2815,-7.82,20250107,2335,11.13,20250120,4205,-38.29,20240520,2335,11.13,20250120,0.01,N,348950,1000,1973 억,,16694587,N,N,188,N,00,N
20250317,091204,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2605,5,2,0.19,68525570,26377,12.96,2595,2610,2590,3380,1820,2600,2597.93,8.46,0,-900,2643,2621,2603,2581,2563,2612,2572,1974,780,1000,1970,5,1,197376000,5142,0.00,0.00,12,0.01,0.00,0.00,4235,20240307,-38.49,2335,20250120,11.56,2815,-7.46,20250107,2335,11.56,20250120,4205,-38.05,20240520,2335,11.56,20250120,0.01,N,348950,1000,1973 억,,16694587,N,N,188,N,00,N
20250314,161157,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2600,-15,5,-0.57,529747598,203587,55.36,2615,2625,2585,3395,1835,2615,2602.07,8.50,0,-67896,2661,2637,2601,2577,2541,2620,2560,1974,780,1000,1980,5,1,197376000,5132,0.00,0.00,12,0.10,0.00,0.00,4235,20240307,-38.61,2335,20250120,11.35,2815,-7.64,20250107,2335,11.35,20250120,4205,-38.17,20240314,2335,11.35,20250120,0.01,N,348950,1000,1973 억,,16776596,N,N,188,N,00,N
20250314,151206,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2600,-15,5,-0.57,503781933,193599,52.64,2615,2625,2585,3395,1835,2615,2602.19,8.50,0,-64572,2661,2637,2601,2577,2541,2620,2560,1974,780,1000,1980,5,1,197376000,5132,0.00,0.00,12,0.10,0.00,0.00,4235,20240307,-38.61,2335,20250120,11.35,2815,-7.64,20250107,2335,11.35,20250120,4205,-38.17,20240314,2335,11.35,20250120,0.01,N,348950,1000,1973 억,,16776596,N,N,983,N,00,N
20250314,141159,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2605,-10,5,-0.38,368751411,141732,38.54,2615,2625,2585,3395,1835,2615,2601.75,8.50,0,-34921,2661,2637,2601,2577,2541,2620,2560,1974,780,1000,1980,5,1,197376000,5142,0.00,0.00,12,0.07,0.00,0.00,4235,20240307,-38.49,2335,20250120,11.56,2815,-7.46,20250107,2335,11.56,20250120,4205,-38.05,20240314,2335,11.56,20250120,0.01,N,348950,1000,1973 억,,16776596,N,N,983,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 20250317 161203 55 60.00 KOSPI 리츠 N N N Y 60 N 2615 15 2 0.58 618428542 237700 116.76 2595 2615 2590 3380 1820 2600 2601.72 8.46 0 -9535 2643 2621 2603 2581 2563 2612 2572 1974 780 1000 1970 5 1 197376000 5161 0.00 0.00 12 0.12 0.00 0.00 4235 20240307 -38.25 2335 20250120 11.99 2815 -7.10 20250107 2335 11.99 20250120 4205 -37.81 20240520 2335 11.99 20250120 0.01 N 348950 1000 1973 억 16694587 N N 263 N 00 N
3 20250317 151201 55 60.00 KOSPI 리츠 N N N Y 60 N 2610 10 2 0.38 533311437 205142 100.76 2595 2615 2590 3380 1820 2600 2599.72 8.46 0 -5464 2643 2621 2603 2581 2563 2612 2572 1974 780 1000 1970 5 1 197376000 5152 0.00 0.00 12 0.10 0.00 0.00 4235 20240307 -38.37 2335 20250120 11.78 2815 -7.28 20250107 2335 11.78 20250120 4205 -37.93 20240520 2335 11.78 20250120 0.01 N 348950 1000 1973 억 16694587 N N 188 N 00 N
4 20250317 141204 55 60.00 KOSPI 리츠 N N N Y 60 N 2605 5 2 0.19 462747332 178028 87.45 2595 2610 2590 3380 1820 2600 2599.30 8.46 0 -13906 2643 2621 2603 2581 2563 2612 2572 1974 780 1000 1970 5 1 197376000 5142 0.00 0.00 12 0.09 0.00 0.00 4235 20240307 -38.49 2335 20250120 11.56 2815 -7.46 20250107 2335 11.56 20250120 4205 -38.05 20240520 2335 11.56 20250120 0.01 N 348950 1000 1973 억 16694587 N N 188 N 00 N
5 20250317 131203 55 60.00 KOSPI 리츠 N N N Y 60 N 2595 -5 5 -0.19 378048621 145496 71.47 2595 2610 2590 3380 1820 2600 2598.34 8.46 0 -10621 2643 2621 2603 2581 2563 2612 2572 1974 780 1000 1970 5 1 197376000 5122 0.00 0.00 12 0.07 0.00 0.00 4235 20240307 -38.72 2335 20250120 11.13 2815 -7.82 20250107 2335 11.13 20250120 4205 -38.29 20240520 2335 11.13 20250120 0.01 N 348950 1000 1973 억 16694587 N N 188 N 00 N
6 20250317 121202 55 60.00 KOSPI 리츠 N N N Y 60 N 2597 -3 5 -0.12 302637887 116463 57.21 2595 2610 2590 3380 1820 2600 2598.58 8.46 0 -10010 2643 2621 2603 2581 2563 2612 2572 1974 780 1000 1970 5 1 197376000 5126 0.00 0.00 12 0.06 0.00 0.00 4235 20240307 -38.68 2335 20250120 11.22 2815 -7.74 20250107 2335 11.22 20250120 4205 -38.24 20240520 2335 11.22 20250120 0.01 N 348950 1000 1973 억 16694587 N N 188 N 00 N
7 20250317 111202 55 60.00 KOSPI 리츠 N N N Y 60 N 2600 0 3 0.00 263930552 101560 49.89 2595 2610 2590 3380 1820 2600 2598.76 8.46 0 -9759 2643 2621 2603 2581 2563 2612 2572 1974 780 1000 1970 5 1 197376000 5132 0.00 0.00 12 0.05 0.00 0.00 4235 20240307 -38.61 2335 20250120 11.35 2815 -7.64 20250107 2335 11.35 20250120 4205 -38.17 20240520 2335 11.35 20250120 0.01 N 348950 1000 1973 억 16694587 N N 188 N 00 N
8 20250317 101201 55 60.00 KOSPI 리츠 N N N Y 60 N 2595 -5 5 -0.19 194254575 74737 36.71 2595 2610 2590 3380 1820 2600 2599.18 8.46 0 -8937 2643 2621 2603 2581 2563 2612 2572 1974 780 1000 1970 5 1 197376000 5122 0.00 0.00 12 0.04 0.00 0.00 4235 20240307 -38.72 2335 20250120 11.13 2815 -7.82 20250107 2335 11.13 20250120 4205 -38.29 20240520 2335 11.13 20250120 0.01 N 348950 1000 1973 억 16694587 N N 188 N 00 N
9 20250317 091204 55 60.00 KOSPI 리츠 N N N Y 60 N 2605 5 2 0.19 68525570 26377 12.96 2595 2610 2590 3380 1820 2600 2597.93 8.46 0 -900 2643 2621 2603 2581 2563 2612 2572 1974 780 1000 1970 5 1 197376000 5142 0.00 0.00 12 0.01 0.00 0.00 4235 20240307 -38.49 2335 20250120 11.56 2815 -7.46 20250107 2335 11.56 20250120 4205 -38.05 20240520 2335 11.56 20250120 0.01 N 348950 1000 1973 억 16694587 N N 188 N 00 N
10 20250314 161157 55 60.00 KOSPI 리츠 N N N Y 60 N 2600 -15 5 -0.57 529747598 203587 55.36 2615 2625 2585 3395 1835 2615 2602.07 8.50 0 -67896 2661 2637 2601 2577 2541 2620 2560 1974 780 1000 1980 5 1 197376000 5132 0.00 0.00 12 0.10 0.00 0.00 4235 20240307 -38.61 2335 20250120 11.35 2815 -7.64 20250107 2335 11.35 20250120 4205 -38.17 20240314 2335 11.35 20250120 0.01 N 348950 1000 1973 억 16776596 N N 188 N 00 N
11 20250314 151206 55 60.00 KOSPI 리츠 N N N Y 60 N 2600 -15 5 -0.57 503781933 193599 52.64 2615 2625 2585 3395 1835 2615 2602.19 8.50 0 -64572 2661 2637 2601 2577 2541 2620 2560 1974 780 1000 1980 5 1 197376000 5132 0.00 0.00 12 0.10 0.00 0.00 4235 20240307 -38.61 2335 20250120 11.35 2815 -7.64 20250107 2335 11.35 20250120 4205 -38.17 20240314 2335 11.35 20250120 0.01 N 348950 1000 1973 억 16776596 N N 983 N 00 N
12 20250314 141159 55 60.00 KOSPI 리츠 N N N Y 60 N 2605 -10 5 -0.38 368751411 141732 38.54 2615 2625 2585 3395 1835 2615 2601.75 8.50 0 -34921 2661 2637 2601 2577 2541 2620 2560 1974 780 1000 1980 5 1 197376000 5142 0.00 0.00 12 0.07 0.00 0.00 4235 20240307 -38.49 2335 20250120 11.56 2815 -7.46 20250107 2335 11.56 20250120 4205 -38.05 20240314 2335 11.56 20250120 0.01 N 348950 1000 1973 억 16776596 N N 983 N 00 N