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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,161151,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2615,5,2,0.19,950599600,367107,82.17,2625,2625,2565,3390,1830,2610,2589.43,8.53,0,-32945,2646,2627,2606,2587,2566,2630,2590,1974,780,1000,1980,5,1,197376000,5161,0.00,0.00,12,0.19,0.00,0.00,4235,20240307,-38.25,2335,20250120,11.99,2815,-7.10,20250107,2335,11.99,20250120,4225,-38.11,20240313,2335,11.99,20250120,0.00,N,348950,1000,1973 억,,16832365,N,N,983,N,00,N
20250313,151151,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2615,5,2,0.19,901966730,348509,78.00,2625,2625,2565,3390,1830,2610,2588.07,8.53,0,-41835,2646,2627,2606,2587,2566,2630,2590,1974,780,1000,1980,5,1,197376000,5161,0.00,0.00,12,0.18,0.00,0.00,4235,20240307,-38.25,2335,20250120,11.99,2815,-7.10,20250107,2335,11.99,20250120,4225,-38.11,20240313,2335,11.99,20250120,0.00,N,348950,1000,1973 억,,16832365,N,N,451,N,00,N
20250313,141152,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2600,-10,5,-0.38,807698217,312351,69.91,2625,2625,2565,3390,1830,2610,2585.87,8.53,0,-38842,2646,2627,2606,2587,2566,2630,2590,1974,780,1000,1980,5,1,197376000,5132,0.00,0.00,12,0.16,0.00,0.00,4235,20240307,-38.61,2335,20250120,11.35,2815,-7.64,20250107,2335,11.35,20250120,4225,-38.46,20240313,2335,11.35,20250120,0.00,N,348950,1000,1973 억,,16832365,N,N,451,N,00,N
20250313,131151,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2595,-15,5,-0.57,619669687,239956,53.71,2625,2625,2565,3390,1830,2610,2582.43,8.53,0,-54169,2646,2627,2606,2587,2566,2630,2590,1974,780,1000,1980,5,1,197376000,5122,0.00,0.00,12,0.12,0.00,0.00,4235,20240307,-38.72,2335,20250120,11.13,2815,-7.82,20250107,2335,11.13,20250120,4225,-38.58,20240313,2335,11.13,20250120,0.00,N,348950,1000,1973 억,,16832365,N,N,451,N,00,N
20250313,121151,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2590,-20,5,-0.77,531071447,205734,46.05,2625,2625,2565,3390,1830,2610,2581.35,8.53,0,-57301,2646,2627,2606,2587,2566,2630,2590,1974,780,1000,1980,5,1,197376000,5112,0.00,0.00,12,0.10,0.00,0.00,4235,20240307,-38.84,2335,20250120,10.92,2815,-7.99,20250107,2335,10.92,20250120,4225,-38.70,20240313,2335,10.92,20250120,0.00,N,348950,1000,1973 억,,16832365,N,N,451,N,00,N
20250313,111153,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2590,-20,5,-0.77,440569942,170718,38.21,2625,2625,2565,3390,1830,2610,2580.69,8.53,0,-62449,2646,2627,2606,2587,2566,2630,2590,1974,780,1000,1980,5,1,197376000,5112,0.00,0.00,12,0.09,0.00,0.00,4235,20240307,-38.84,2335,20250120,10.92,2815,-7.99,20250107,2335,10.92,20250120,4225,-38.70,20240313,2335,10.92,20250120,0.00,N,348950,1000,1973 억,,16832365,N,N,451,N,00,N
20250313,101150,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2585,-25,5,-0.96,324695600,125779,28.15,2625,2625,2565,3390,1830,2610,2581.48,8.53,0,-55822,2646,2627,2606,2587,2566,2630,2590,1974,780,1000,1980,5,1,197376000,5102,0.00,0.00,12,0.06,0.00,0.00,4235,20240307,-38.96,2335,20250120,10.71,2815,-8.17,20250107,2335,10.71,20250120,4225,-38.82,20240313,2335,10.71,20250120,0.00,N,348950,1000,1973 억,,16832365,N,N,451,N,00,N
20250313,091154,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2575,-35,5,-1.34,48896270,18863,4.22,2625,2625,2575,3390,1830,2610,2592.18,8.53,0,-16241,2646,2627,2606,2587,2566,2630,2590,1974,780,1000,1980,5,1,197376000,5082,0.00,0.00,12,0.01,0.00,0.00,4235,20240307,-39.20,2335,20250120,10.28,2815,-8.53,20250107,2335,10.28,20250120,4225,-39.05,20240313,2335,10.28,20250120,0.00,N,348950,1000,1973 억,,16832365,N,N,451,N,00,N
20250312,161144,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2610,-10,5,-0.38,1162889616,446648,91.77,2610,2625,2585,3405,1835,2620,2603.59,8.63,0,-161414,2696,2657,2631,2592,2566,2645,2580,1974,785,1000,1990,5,1,197376000,5152,0.00,0.00,12,0.23,0.00,0.00,4235,20240307,-38.37,2335,20250120,11.78,2815,-7.28,20250107,2335,11.78,20250120,4225,-38.22,20240313,2335,11.78,20250120,0.00,N,348950,1000,1973 억,,17037569,N,N,451,N,00,N
20250312,151145,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2605,-15,5,-0.57,1114265971,427954,87.93,2610,2625,2585,3405,1835,2620,2603.71,8.63,0,-152937,2696,2657,2631,2592,2566,2645,2580,1974,785,1000,1990,5,1,197376000,5142,0.00,0.00,12,0.22,0.00,0.00,4235,20240307,-38.49,2335,20250120,11.56,2815,-7.46,20250107,2335,11.56,20250120,4225,-38.34,20240313,2335,11.56,20250120,0.00,N,348950,1000,1973 억,,17037569,N,N,337,N,00,N
20250312,141143,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2605,-15,5,-0.57,1003511846,385433,79.20,2610,2625,2585,3405,1835,2620,2603.60,8.63,0,-139479,2696,2657,2631,2592,2566,2645,2580,1974,785,1000,1990,5,1,197376000,5142,0.00,0.00,12,0.20,0.00,0.00,4235,20240307,-38.49,2335,20250120,11.56,2815,-7.46,20250107,2335,11.56,20250120,4225,-38.34,20240313,2335,11.56,20250120,0.00,N,348950,1000,1973 억,,17037569,N,N,337,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 20250313 161151 55 60.00 KOSPI 리츠 N N N Y 60 N 2615 5 2 0.19 950599600 367107 82.17 2625 2625 2565 3390 1830 2610 2589.43 8.53 0 -32945 2646 2627 2606 2587 2566 2630 2590 1974 780 1000 1980 5 1 197376000 5161 0.00 0.00 12 0.19 0.00 0.00 4235 20240307 -38.25 2335 20250120 11.99 2815 -7.10 20250107 2335 11.99 20250120 4225 -38.11 20240313 2335 11.99 20250120 0.00 N 348950 1000 1973 억 16832365 N N 983 N 00 N
3 20250313 151151 55 60.00 KOSPI 리츠 N N N Y 60 N 2615 5 2 0.19 901966730 348509 78.00 2625 2625 2565 3390 1830 2610 2588.07 8.53 0 -41835 2646 2627 2606 2587 2566 2630 2590 1974 780 1000 1980 5 1 197376000 5161 0.00 0.00 12 0.18 0.00 0.00 4235 20240307 -38.25 2335 20250120 11.99 2815 -7.10 20250107 2335 11.99 20250120 4225 -38.11 20240313 2335 11.99 20250120 0.00 N 348950 1000 1973 억 16832365 N N 451 N 00 N
4 20250313 141152 55 60.00 KOSPI 리츠 N N N Y 60 N 2600 -10 5 -0.38 807698217 312351 69.91 2625 2625 2565 3390 1830 2610 2585.87 8.53 0 -38842 2646 2627 2606 2587 2566 2630 2590 1974 780 1000 1980 5 1 197376000 5132 0.00 0.00 12 0.16 0.00 0.00 4235 20240307 -38.61 2335 20250120 11.35 2815 -7.64 20250107 2335 11.35 20250120 4225 -38.46 20240313 2335 11.35 20250120 0.00 N 348950 1000 1973 억 16832365 N N 451 N 00 N
5 20250313 131151 55 60.00 KOSPI 리츠 N N N Y 60 N 2595 -15 5 -0.57 619669687 239956 53.71 2625 2625 2565 3390 1830 2610 2582.43 8.53 0 -54169 2646 2627 2606 2587 2566 2630 2590 1974 780 1000 1980 5 1 197376000 5122 0.00 0.00 12 0.12 0.00 0.00 4235 20240307 -38.72 2335 20250120 11.13 2815 -7.82 20250107 2335 11.13 20250120 4225 -38.58 20240313 2335 11.13 20250120 0.00 N 348950 1000 1973 억 16832365 N N 451 N 00 N
6 20250313 121151 55 60.00 KOSPI 리츠 N N N Y 60 N 2590 -20 5 -0.77 531071447 205734 46.05 2625 2625 2565 3390 1830 2610 2581.35 8.53 0 -57301 2646 2627 2606 2587 2566 2630 2590 1974 780 1000 1980 5 1 197376000 5112 0.00 0.00 12 0.10 0.00 0.00 4235 20240307 -38.84 2335 20250120 10.92 2815 -7.99 20250107 2335 10.92 20250120 4225 -38.70 20240313 2335 10.92 20250120 0.00 N 348950 1000 1973 억 16832365 N N 451 N 00 N
7 20250313 111153 55 60.00 KOSPI 리츠 N N N Y 60 N 2590 -20 5 -0.77 440569942 170718 38.21 2625 2625 2565 3390 1830 2610 2580.69 8.53 0 -62449 2646 2627 2606 2587 2566 2630 2590 1974 780 1000 1980 5 1 197376000 5112 0.00 0.00 12 0.09 0.00 0.00 4235 20240307 -38.84 2335 20250120 10.92 2815 -7.99 20250107 2335 10.92 20250120 4225 -38.70 20240313 2335 10.92 20250120 0.00 N 348950 1000 1973 억 16832365 N N 451 N 00 N
8 20250313 101150 55 60.00 KOSPI 리츠 N N N Y 60 N 2585 -25 5 -0.96 324695600 125779 28.15 2625 2625 2565 3390 1830 2610 2581.48 8.53 0 -55822 2646 2627 2606 2587 2566 2630 2590 1974 780 1000 1980 5 1 197376000 5102 0.00 0.00 12 0.06 0.00 0.00 4235 20240307 -38.96 2335 20250120 10.71 2815 -8.17 20250107 2335 10.71 20250120 4225 -38.82 20240313 2335 10.71 20250120 0.00 N 348950 1000 1973 억 16832365 N N 451 N 00 N
9 20250313 091154 55 60.00 KOSPI 리츠 N N N Y 60 N 2575 -35 5 -1.34 48896270 18863 4.22 2625 2625 2575 3390 1830 2610 2592.18 8.53 0 -16241 2646 2627 2606 2587 2566 2630 2590 1974 780 1000 1980 5 1 197376000 5082 0.00 0.00 12 0.01 0.00 0.00 4235 20240307 -39.20 2335 20250120 10.28 2815 -8.53 20250107 2335 10.28 20250120 4225 -39.05 20240313 2335 10.28 20250120 0.00 N 348950 1000 1973 억 16832365 N N 451 N 00 N
10 20250312 161144 55 60.00 KOSPI 리츠 N N N Y 60 N 2610 -10 5 -0.38 1162889616 446648 91.77 2610 2625 2585 3405 1835 2620 2603.59 8.63 0 -161414 2696 2657 2631 2592 2566 2645 2580 1974 785 1000 1990 5 1 197376000 5152 0.00 0.00 12 0.23 0.00 0.00 4235 20240307 -38.37 2335 20250120 11.78 2815 -7.28 20250107 2335 11.78 20250120 4225 -38.22 20240313 2335 11.78 20250120 0.00 N 348950 1000 1973 억 17037569 N N 451 N 00 N
11 20250312 151145 55 60.00 KOSPI 리츠 N N N Y 60 N 2605 -15 5 -0.57 1114265971 427954 87.93 2610 2625 2585 3405 1835 2620 2603.71 8.63 0 -152937 2696 2657 2631 2592 2566 2645 2580 1974 785 1000 1990 5 1 197376000 5142 0.00 0.00 12 0.22 0.00 0.00 4235 20240307 -38.49 2335 20250120 11.56 2815 -7.46 20250107 2335 11.56 20250120 4225 -38.34 20240313 2335 11.56 20250120 0.00 N 348950 1000 1973 억 17037569 N N 337 N 00 N
12 20250312 141143 55 60.00 KOSPI 리츠 N N N Y 60 N 2605 -15 5 -0.57 1003511846 385433 79.20 2610 2625 2585 3405 1835 2620 2603.60 8.63 0 -139479 2696 2657 2631 2592 2566 2645 2580 1974 785 1000 1990 5 1 197376000 5142 0.00 0.00 12 0.20 0.00 0.00 4235 20240307 -38.49 2335 20250120 11.56 2815 -7.46 20250107 2335 11.56 20250120 4225 -38.34 20240313 2335 11.56 20250120 0.00 N 348950 1000 1973 억 17037569 N N 337 N 00 N