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
365550/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
20250313,161204,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4790,-20,5,-0.42,558374497,116773,130.26,4890,4890,4735,6250,3370,4810,4781.71,42.66,0,1455,4926,4867,4821,4762,4716,4845,4740,2131,1440,1000,3650,5,1,213089000,10207,0.00,0.00,11,0.05,0.00,0.00,5340,20240920,-10.30,3865,20240229,23.93,5050,-5.15,20250307,4270,12.18,20250102,5340,-10.30,20240920,4015,19.30,20240318,0.00,N,365550,1000,2130 억,,90909690,N,N,970,N,00,N
20250313,151205,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4775,-35,5,-0.73,510529447,106738,119.06,4890,4890,4735,6250,3370,4810,4783.01,42.66,0,-2557,4926,4867,4821,4762,4716,4845,4740,2131,1440,1000,3650,5,1,213089000,10175,0.00,0.00,11,0.05,0.00,0.00,5340,20240920,-10.58,3865,20240229,23.54,5050,-5.45,20250307,4270,11.83,20250102,5340,-10.58,20240920,4015,18.93,20240318,0.00,N,365550,1000,2130 억,,90909690,N,N,479,N,00,N
20250313,141206,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4765,-45,5,-0.94,353489425,73751,82.27,4890,4890,4765,6250,3370,4810,4793.01,42.66,0,-2127,4926,4867,4821,4762,4716,4845,4740,2131,1440,1000,3650,5,1,213089000,10154,0.00,0.00,11,0.03,0.00,0.00,5340,20240920,-10.77,3865,20240229,23.29,5050,-5.64,20250307,4270,11.59,20250102,5340,-10.77,20240920,4015,18.68,20240318,0.00,N,365550,1000,2130 억,,90909690,N,N,479,N,00,N
20250313,131205,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4800,-10,5,-0.21,229056370,47726,53.24,4890,4890,4775,6250,3370,4810,4799.40,42.66,0,-1429,4926,4867,4821,4762,4716,4845,4740,2131,1440,1000,3650,5,1,213089000,10228,0.00,0.00,11,0.02,0.00,0.00,5340,20240920,-10.11,3865,20240229,24.19,5050,-4.95,20250307,4270,12.41,20250102,5340,-10.11,20240920,4015,19.55,20240318,0.00,N,365550,1000,2130 억,,90909690,N,N,479,N,00,N
20250313,121205,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4795,-15,5,-0.31,164320790,34238,38.19,4890,4890,4775,6250,3370,4810,4799.37,42.66,0,-470,4926,4867,4821,4762,4716,4845,4740,2131,1440,1000,3650,5,1,213089000,10218,0.00,0.00,11,0.02,0.00,0.00,5340,20240920,-10.21,3865,20240229,24.06,5050,-5.05,20250307,4270,12.30,20250102,5340,-10.21,20240920,4015,19.43,20240318,0.00,N,365550,1000,2130 억,,90909690,N,N,479,N,00,N
20250313,111207,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4780,-30,5,-0.62,84464375,17559,19.59,4890,4890,4775,6250,3370,4810,4810.32,42.66,0,-2938,4926,4867,4821,4762,4716,4845,4740,2131,1440,1000,3650,5,1,213089000,10186,0.00,0.00,11,0.01,0.00,0.00,5340,20240920,-10.49,3865,20240229,23.67,5050,-5.35,20250307,4270,11.94,20250102,5340,-10.49,20240920,4015,19.05,20240318,0.00,N,365550,1000,2130 억,,90909690,N,N,479,N,00,N
20250313,101204,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4805,-5,5,-0.10,40593130,8408,9.38,4890,4890,4795,6250,3370,4810,4827.92,42.66,0,-1524,4926,4867,4821,4762,4716,4845,4740,2131,1440,1000,3650,5,1,213089000,10239,0.00,0.00,11,0.00,0.00,0.00,5340,20240920,-10.02,3865,20240229,24.32,5050,-4.85,20250307,4270,12.53,20250102,5340,-10.02,20240920,4015,19.68,20240318,0.00,N,365550,1000,2130 억,,90909690,N,N,479,N,00,N
20250313,091208,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4820,10,2,0.21,8699670,1795,2.00,4890,4890,4795,6250,3370,4810,4846.61,42.66,0,-1128,4926,4867,4821,4762,4716,4845,4740,2131,1440,1000,3650,5,1,213089000,10271,0.00,0.00,11,0.00,0.00,0.00,5340,20240920,-9.74,3865,20240229,24.71,5050,-4.55,20250307,4270,12.88,20250102,5340,-9.74,20240920,4015,20.05,20240318,0.00,N,365550,1000,2130 억,,90909690,N,N,479,N,00,N
20250312,161158,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4810,-25,5,-0.52,432309321,89647,78.20,4835,4880,4775,6280,3385,4835,4822.35,42.67,0,-27322,5008,4921,4813,4726,4618,4867,4672,2131,1445,1000,3670,5,1,213089000,10250,0.00,0.00,11,0.04,0.00,0.00,5340,20240920,-9.93,3855,20240228,24.77,5050,-4.75,20250307,4270,12.65,20250102,5340,-9.93,20240920,4015,19.80,20240318,0.00,N,365550,1000,2130 억,,90933677,N,N,479,N,00,N
20250312,151159,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4795,-40,5,-0.83,409248641,84849,74.01,4835,4880,4775,6280,3385,4835,4823.26,42.67,0,-25724,5008,4921,4813,4726,4618,4867,4672,2131,1445,1000,3670,5,1,213089000,10218,0.00,0.00,11,0.04,0.00,0.00,5340,20240920,-10.21,3855,20240228,24.38,5050,-5.05,20250307,4270,12.30,20250102,5340,-10.21,20240920,4015,19.43,20240318,0.00,N,365550,1000,2130 억,,90933677,N,N,365,N,00,N
20250312,141157,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4800,-35,5,-0.72,371051776,76889,67.07,4835,4880,4775,6280,3385,4835,4825.81,42.67,0,-25054,5008,4921,4813,4726,4618,4867,4672,2131,1445,1000,3670,5,1,213089000,10228,0.00,0.00,11,0.04,0.00,0.00,5340,20240920,-10.11,3855,20240228,24.51,5050,-4.95,20250307,4270,12.41,20250102,5340,-10.11,20240920,4015,19.55,20240318,0.00,N,365550,1000,2130 억,,90933677,N,N,365,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 161204 55 60.00 KOSPI 리츠 N N N Y 60 N 4790 -20 5 -0.42 558374497 116773 130.26 4890 4890 4735 6250 3370 4810 4781.71 42.66 0 1455 4926 4867 4821 4762 4716 4845 4740 2131 1440 1000 3650 5 1 213089000 10207 0.00 0.00 11 0.05 0.00 0.00 5340 20240920 -10.30 3865 20240229 23.93 5050 -5.15 20250307 4270 12.18 20250102 5340 -10.30 20240920 4015 19.30 20240318 0.00 N 365550 1000 2130 억 90909690 N N 970 N 00 N
3 20250313 151205 55 60.00 KOSPI 리츠 N N N Y 60 N 4775 -35 5 -0.73 510529447 106738 119.06 4890 4890 4735 6250 3370 4810 4783.01 42.66 0 -2557 4926 4867 4821 4762 4716 4845 4740 2131 1440 1000 3650 5 1 213089000 10175 0.00 0.00 11 0.05 0.00 0.00 5340 20240920 -10.58 3865 20240229 23.54 5050 -5.45 20250307 4270 11.83 20250102 5340 -10.58 20240920 4015 18.93 20240318 0.00 N 365550 1000 2130 억 90909690 N N 479 N 00 N
4 20250313 141206 55 60.00 KOSPI 리츠 N N N Y 60 N 4765 -45 5 -0.94 353489425 73751 82.27 4890 4890 4765 6250 3370 4810 4793.01 42.66 0 -2127 4926 4867 4821 4762 4716 4845 4740 2131 1440 1000 3650 5 1 213089000 10154 0.00 0.00 11 0.03 0.00 0.00 5340 20240920 -10.77 3865 20240229 23.29 5050 -5.64 20250307 4270 11.59 20250102 5340 -10.77 20240920 4015 18.68 20240318 0.00 N 365550 1000 2130 억 90909690 N N 479 N 00 N
5 20250313 131205 55 60.00 KOSPI 리츠 N N N Y 60 N 4800 -10 5 -0.21 229056370 47726 53.24 4890 4890 4775 6250 3370 4810 4799.40 42.66 0 -1429 4926 4867 4821 4762 4716 4845 4740 2131 1440 1000 3650 5 1 213089000 10228 0.00 0.00 11 0.02 0.00 0.00 5340 20240920 -10.11 3865 20240229 24.19 5050 -4.95 20250307 4270 12.41 20250102 5340 -10.11 20240920 4015 19.55 20240318 0.00 N 365550 1000 2130 억 90909690 N N 479 N 00 N
6 20250313 121205 55 60.00 KOSPI 리츠 N N N Y 60 N 4795 -15 5 -0.31 164320790 34238 38.19 4890 4890 4775 6250 3370 4810 4799.37 42.66 0 -470 4926 4867 4821 4762 4716 4845 4740 2131 1440 1000 3650 5 1 213089000 10218 0.00 0.00 11 0.02 0.00 0.00 5340 20240920 -10.21 3865 20240229 24.06 5050 -5.05 20250307 4270 12.30 20250102 5340 -10.21 20240920 4015 19.43 20240318 0.00 N 365550 1000 2130 억 90909690 N N 479 N 00 N
7 20250313 111207 55 60.00 KOSPI 리츠 N N N Y 60 N 4780 -30 5 -0.62 84464375 17559 19.59 4890 4890 4775 6250 3370 4810 4810.32 42.66 0 -2938 4926 4867 4821 4762 4716 4845 4740 2131 1440 1000 3650 5 1 213089000 10186 0.00 0.00 11 0.01 0.00 0.00 5340 20240920 -10.49 3865 20240229 23.67 5050 -5.35 20250307 4270 11.94 20250102 5340 -10.49 20240920 4015 19.05 20240318 0.00 N 365550 1000 2130 억 90909690 N N 479 N 00 N
8 20250313 101204 55 60.00 KOSPI 리츠 N N N Y 60 N 4805 -5 5 -0.10 40593130 8408 9.38 4890 4890 4795 6250 3370 4810 4827.92 42.66 0 -1524 4926 4867 4821 4762 4716 4845 4740 2131 1440 1000 3650 5 1 213089000 10239 0.00 0.00 11 0.00 0.00 0.00 5340 20240920 -10.02 3865 20240229 24.32 5050 -4.85 20250307 4270 12.53 20250102 5340 -10.02 20240920 4015 19.68 20240318 0.00 N 365550 1000 2130 억 90909690 N N 479 N 00 N
9 20250313 091208 55 60.00 KOSPI 리츠 N N N Y 60 N 4820 10 2 0.21 8699670 1795 2.00 4890 4890 4795 6250 3370 4810 4846.61 42.66 0 -1128 4926 4867 4821 4762 4716 4845 4740 2131 1440 1000 3650 5 1 213089000 10271 0.00 0.00 11 0.00 0.00 0.00 5340 20240920 -9.74 3865 20240229 24.71 5050 -4.55 20250307 4270 12.88 20250102 5340 -9.74 20240920 4015 20.05 20240318 0.00 N 365550 1000 2130 억 90909690 N N 479 N 00 N
10 20250312 161158 55 60.00 KOSPI 리츠 N N N Y 60 N 4810 -25 5 -0.52 432309321 89647 78.20 4835 4880 4775 6280 3385 4835 4822.35 42.67 0 -27322 5008 4921 4813 4726 4618 4867 4672 2131 1445 1000 3670 5 1 213089000 10250 0.00 0.00 11 0.04 0.00 0.00 5340 20240920 -9.93 3855 20240228 24.77 5050 -4.75 20250307 4270 12.65 20250102 5340 -9.93 20240920 4015 19.80 20240318 0.00 N 365550 1000 2130 억 90933677 N N 479 N 00 N
11 20250312 151159 55 60.00 KOSPI 리츠 N N N Y 60 N 4795 -40 5 -0.83 409248641 84849 74.01 4835 4880 4775 6280 3385 4835 4823.26 42.67 0 -25724 5008 4921 4813 4726 4618 4867 4672 2131 1445 1000 3670 5 1 213089000 10218 0.00 0.00 11 0.04 0.00 0.00 5340 20240920 -10.21 3855 20240228 24.38 5050 -5.05 20250307 4270 12.30 20250102 5340 -10.21 20240920 4015 19.43 20240318 0.00 N 365550 1000 2130 억 90933677 N N 365 N 00 N
12 20250312 141157 55 60.00 KOSPI 리츠 N N N Y 60 N 4800 -35 5 -0.72 371051776 76889 67.07 4835 4880 4775 6280 3385 4835 4825.81 42.67 0 -25054 5008 4921 4813 4726 4618 4867 4672 2131 1445 1000 3670 5 1 213089000 10228 0.00 0.00 11 0.04 0.00 0.00 5340 20240920 -10.11 3855 20240228 24.51 5050 -4.95 20250307 4270 12.41 20250102 5340 -10.11 20240920 4015 19.55 20240318 0.00 N 365550 1000 2130 억 90933677 N N 365 N 00 N