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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,161142,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3315,35,2,1.07,208898907,63312,154.43,3280,3320,3265,4260,2300,3280,3299.52,1.03,0,1746,3310,3295,3265,3250,3220,3302,3257,884,980,1000,2420,5,1,88400000,2930,0.00,0.00,09,0.07,0.00,0.00,3748,20240826,-11.55,2620,20241112,26.53,3320,-0.15,20250306,2840,16.73,20250121,3785,-12.42,20240826,2620,26.53,20241112,0.00,N,377190,1000,884 억,,913177,N,N,25,N,00,N
20250306,151143,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3300,20,2,0.61,192561822,58381,142.41,3280,3320,3265,4260,2300,3280,3298.36,1.03,0,3026,3310,3295,3265,3250,3220,3302,3257,884,980,1000,2420,5,1,88400000,2917,0.00,0.00,09,0.07,0.00,0.00,3748,20240826,-11.95,2620,20241112,25.95,3320,-0.60,20250306,2840,16.20,20250121,3785,-12.81,20240826,2620,25.95,20241112,0.00,N,377190,1000,884 억,,913177,N,N,0,N,00,N
20250306,141142,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3300,20,2,0.61,161234707,48879,119.23,3280,3320,3265,4260,2300,3280,3298.65,1.03,0,7271,3310,3295,3265,3250,3220,3302,3257,884,980,1000,2420,5,1,88400000,2917,0.00,0.00,09,0.06,0.00,0.00,3748,20240826,-11.95,2620,20241112,25.95,3320,-0.60,20250306,2840,16.20,20250121,3785,-12.81,20240826,2620,25.95,20241112,0.00,N,377190,1000,884 억,,913177,N,N,0,N,00,N
20250306,131142,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3310,30,2,0.91,140596037,42641,104.01,3280,3320,3265,4260,2300,3280,3297.20,1.03,0,7582,3310,3295,3265,3250,3220,3302,3257,884,980,1000,2420,5,1,88400000,2926,0.00,0.00,09,0.05,0.00,0.00,3748,20240826,-11.69,2620,20241112,26.34,3320,-0.30,20250306,2840,16.55,20250121,3785,-12.55,20240826,2620,26.34,20241112,0.00,N,377190,1000,884 억,,913177,N,N,0,N,00,N
20250306,121141,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3300,20,2,0.61,127661130,38730,94.47,3280,3320,3265,4260,2300,3280,3296.18,1.03,0,6498,3310,3295,3265,3250,3220,3302,3257,884,980,1000,2420,5,1,88400000,2917,0.00,0.00,09,0.04,0.00,0.00,3748,20240826,-11.95,2620,20241112,25.95,3320,-0.60,20250306,2840,16.20,20250121,3785,-12.81,20240826,2620,25.95,20241112,0.00,N,377190,1000,884 억,,913177,N,N,0,N,00,N
20250306,111138,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3310,30,2,0.91,91162918,27693,67.55,3280,3310,3265,4260,2300,3280,3291.91,1.03,0,7153,3310,3295,3265,3250,3220,3302,3257,884,980,1000,2420,5,1,88400000,2926,0.00,0.00,09,0.03,0.00,0.00,3748,20240826,-11.69,2620,20241112,26.34,3310,0.00,20250306,2840,16.55,20250121,3785,-12.55,20240826,2620,26.34,20241112,0.00,N,377190,1000,884 억,,913177,N,N,0,N,00,N
20250306,101141,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3285,5,2,0.15,42782553,13016,31.75,3280,3300,3265,4260,2300,3280,3286.92,1.03,0,8039,3310,3295,3265,3250,3220,3302,3257,884,980,1000,2420,5,1,88400000,2904,0.00,0.00,09,0.01,0.00,0.00,3748,20240826,-12.35,2620,20241112,25.38,3300,-0.45,20250306,2840,15.67,20250121,3785,-13.21,20240826,2620,25.38,20241112,0.00,N,377190,1000,884 억,,913177,N,N,0,N,00,N
20250306,091145,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3270,-10,5,-0.30,3534895,1081,2.64,3280,3280,3270,4260,2300,3280,3270.02,1.03,0,0,3310,3295,3265,3250,3220,3302,3257,884,980,1000,2420,5,1,88400000,2891,0.00,0.00,09,0.00,0.00,0.00,3748,20240826,-12.75,2620,20241112,24.81,3280,0.00,20250305,2840,15.14,20250121,3785,-13.61,20240826,2620,24.81,20241112,0.00,N,377190,1000,884 억,,913177,N,N,0,N,00,N
20250305,161127,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3280,35,2,1.08,133923068,40996,80.10,3240,3280,3235,4215,2275,3245,3266.73,1.04,0,-1263,3278,3261,3228,3211,3178,3270,3220,884,970,1000,2400,5,1,88400000,2900,0.00,0.00,09,0.05,0.00,0.00,3748,20240826,-12.49,2620,20241112,25.19,3280,0.00,20250305,2840,15.49,20250121,3785,-13.34,20240826,2620,25.19,20241112,0.00,N,377190,1000,884 억,,918666,N,N,29,N,00,N
20250305,151133,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3270,25,2,0.77,100274673,30736,60.05,3240,3275,3235,4215,2275,3245,3262.45,1.04,0,-1215,3278,3261,3228,3211,3178,3270,3220,884,970,1000,2400,5,1,88400000,2891,0.00,0.00,09,0.03,0.00,0.00,3748,20240826,-12.75,2620,20241112,24.81,3275,-0.15,20250305,2840,15.14,20250121,3785,-13.61,20240826,2620,24.81,20241112,0.00,N,377190,1000,884 억,,918666,N,N,29,N,00,N
20250305,141132,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3262,17,2,0.52,60731081,18629,36.40,3240,3275,3235,4215,2275,3245,3260.03,1.04,0,-415,3278,3261,3228,3211,3178,3270,3220,884,970,1000,2400,5,1,88400000,2884,0.00,0.00,09,0.02,0.00,0.00,3748,20240826,-12.97,2620,20241112,24.50,3275,-0.40,20250305,2840,14.86,20250121,3785,-13.82,20240826,2620,24.50,20241112,0.00,N,377190,1000,884 억,,918666,N,N,29,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 20250306 161142 57 100.00 KOSPI 리츠 N N N N N 3315 35 2 1.07 208898907 63312 154.43 3280 3320 3265 4260 2300 3280 3299.52 1.03 0 1746 3310 3295 3265 3250 3220 3302 3257 884 980 1000 2420 5 1 88400000 2930 0.00 0.00 09 0.07 0.00 0.00 3748 20240826 -11.55 2620 20241112 26.53 3320 -0.15 20250306 2840 16.73 20250121 3785 -12.42 20240826 2620 26.53 20241112 0.00 N 377190 1000 884 억 913177 N N 25 N 00 N
3 20250306 151143 57 100.00 KOSPI 리츠 N N N N N 3300 20 2 0.61 192561822 58381 142.41 3280 3320 3265 4260 2300 3280 3298.36 1.03 0 3026 3310 3295 3265 3250 3220 3302 3257 884 980 1000 2420 5 1 88400000 2917 0.00 0.00 09 0.07 0.00 0.00 3748 20240826 -11.95 2620 20241112 25.95 3320 -0.60 20250306 2840 16.20 20250121 3785 -12.81 20240826 2620 25.95 20241112 0.00 N 377190 1000 884 억 913177 N N 0 N 00 N
4 20250306 141142 57 100.00 KOSPI 리츠 N N N N N 3300 20 2 0.61 161234707 48879 119.23 3280 3320 3265 4260 2300 3280 3298.65 1.03 0 7271 3310 3295 3265 3250 3220 3302 3257 884 980 1000 2420 5 1 88400000 2917 0.00 0.00 09 0.06 0.00 0.00 3748 20240826 -11.95 2620 20241112 25.95 3320 -0.60 20250306 2840 16.20 20250121 3785 -12.81 20240826 2620 25.95 20241112 0.00 N 377190 1000 884 억 913177 N N 0 N 00 N
5 20250306 131142 57 100.00 KOSPI 리츠 N N N N N 3310 30 2 0.91 140596037 42641 104.01 3280 3320 3265 4260 2300 3280 3297.20 1.03 0 7582 3310 3295 3265 3250 3220 3302 3257 884 980 1000 2420 5 1 88400000 2926 0.00 0.00 09 0.05 0.00 0.00 3748 20240826 -11.69 2620 20241112 26.34 3320 -0.30 20250306 2840 16.55 20250121 3785 -12.55 20240826 2620 26.34 20241112 0.00 N 377190 1000 884 억 913177 N N 0 N 00 N
6 20250306 121141 57 100.00 KOSPI 리츠 N N N N N 3300 20 2 0.61 127661130 38730 94.47 3280 3320 3265 4260 2300 3280 3296.18 1.03 0 6498 3310 3295 3265 3250 3220 3302 3257 884 980 1000 2420 5 1 88400000 2917 0.00 0.00 09 0.04 0.00 0.00 3748 20240826 -11.95 2620 20241112 25.95 3320 -0.60 20250306 2840 16.20 20250121 3785 -12.81 20240826 2620 25.95 20241112 0.00 N 377190 1000 884 억 913177 N N 0 N 00 N
7 20250306 111138 57 100.00 KOSPI 리츠 N N N N N 3310 30 2 0.91 91162918 27693 67.55 3280 3310 3265 4260 2300 3280 3291.91 1.03 0 7153 3310 3295 3265 3250 3220 3302 3257 884 980 1000 2420 5 1 88400000 2926 0.00 0.00 09 0.03 0.00 0.00 3748 20240826 -11.69 2620 20241112 26.34 3310 0.00 20250306 2840 16.55 20250121 3785 -12.55 20240826 2620 26.34 20241112 0.00 N 377190 1000 884 억 913177 N N 0 N 00 N
8 20250306 101141 57 100.00 KOSPI 리츠 N N N N N 3285 5 2 0.15 42782553 13016 31.75 3280 3300 3265 4260 2300 3280 3286.92 1.03 0 8039 3310 3295 3265 3250 3220 3302 3257 884 980 1000 2420 5 1 88400000 2904 0.00 0.00 09 0.01 0.00 0.00 3748 20240826 -12.35 2620 20241112 25.38 3300 -0.45 20250306 2840 15.67 20250121 3785 -13.21 20240826 2620 25.38 20241112 0.00 N 377190 1000 884 억 913177 N N 0 N 00 N
9 20250306 091145 57 100.00 KOSPI 리츠 N N N N N 3270 -10 5 -0.30 3534895 1081 2.64 3280 3280 3270 4260 2300 3280 3270.02 1.03 0 0 3310 3295 3265 3250 3220 3302 3257 884 980 1000 2420 5 1 88400000 2891 0.00 0.00 09 0.00 0.00 0.00 3748 20240826 -12.75 2620 20241112 24.81 3280 0.00 20250305 2840 15.14 20250121 3785 -13.61 20240826 2620 24.81 20241112 0.00 N 377190 1000 884 억 913177 N N 0 N 00 N
10 20250305 161127 57 100.00 KOSPI 리츠 N N N N N 3280 35 2 1.08 133923068 40996 80.10 3240 3280 3235 4215 2275 3245 3266.73 1.04 0 -1263 3278 3261 3228 3211 3178 3270 3220 884 970 1000 2400 5 1 88400000 2900 0.00 0.00 09 0.05 0.00 0.00 3748 20240826 -12.49 2620 20241112 25.19 3280 0.00 20250305 2840 15.49 20250121 3785 -13.34 20240826 2620 25.19 20241112 0.00 N 377190 1000 884 억 918666 N N 29 N 00 N
11 20250305 151133 57 100.00 KOSPI 리츠 N N N N N 3270 25 2 0.77 100274673 30736 60.05 3240 3275 3235 4215 2275 3245 3262.45 1.04 0 -1215 3278 3261 3228 3211 3178 3270 3220 884 970 1000 2400 5 1 88400000 2891 0.00 0.00 09 0.03 0.00 0.00 3748 20240826 -12.75 2620 20241112 24.81 3275 -0.15 20250305 2840 15.14 20250121 3785 -13.61 20240826 2620 24.81 20241112 0.00 N 377190 1000 884 억 918666 N N 29 N 00 N
12 20250305 141132 57 100.00 KOSPI 리츠 N N N N N 3262 17 2 0.52 60731081 18629 36.40 3240 3275 3235 4215 2275 3245 3260.03 1.04 0 -415 3278 3261 3228 3211 3178 3270 3220 884 970 1000 2400 5 1 88400000 2884 0.00 0.00 09 0.02 0.00 0.00 3748 20240826 -12.97 2620 20241112 24.50 3275 -0.40 20250305 2840 14.86 20250121 3785 -13.82 20240826 2620 24.50 20241112 0.00 N 377190 1000 884 억 918666 N N 29 N 00 N