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
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
20250313,161212,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3185,-30,5,-0.93,197584497,61947,120.01,3245,3245,3160,4175,2255,3215,3189.57,0.95,0,-18356,3291,3252,3226,3187,3161,3272,3207,884,960,1000,2370,5,1,88400000,2816,0.00,0.00,09,0.07,0.00,0.00,3748,20240826,-15.02,2620,20241112,21.56,3395,-6.19,20250307,2840,12.15,20250121,3785,-15.85,20240826,2620,21.56,20241112,0.00,N,377190,1000,884 억,,839193,N,N,1,N,00,N
20250313,151213,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3180,-35,5,-1.09,185446787,58136,112.62,3245,3245,3160,4175,2255,3215,3189.88,0.95,0,-18422,3291,3252,3226,3187,3161,3272,3207,884,960,1000,2370,5,1,88400000,2811,0.00,0.00,09,0.07,0.00,0.00,3748,20240826,-15.15,2620,20241112,21.37,3395,-6.33,20250307,2840,11.97,20250121,3785,-15.98,20240826,2620,21.37,20241112,0.00,N,377190,1000,884 억,,839193,N,N,74,N,00,N
20250313,141214,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3170,-45,5,-1.40,163537735,51243,99.27,3245,3245,3160,4175,2255,3215,3191.42,0.95,0,-13648,3291,3252,3226,3187,3161,3272,3207,884,960,1000,2370,5,1,88400000,2802,0.00,0.00,09,0.06,0.00,0.00,3748,20240826,-15.42,2620,20241112,20.99,3395,-6.63,20250307,2840,11.62,20250121,3785,-16.25,20240826,2620,20.99,20241112,0.00,N,377190,1000,884 억,,839193,N,N,74,N,00,N
20250313,131213,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3185,-30,5,-0.93,132945300,41597,80.58,3245,3245,3160,4175,2255,3215,3196.03,0.95,0,-6038,3291,3252,3226,3187,3161,3272,3207,884,960,1000,2370,5,1,88400000,2816,0.00,0.00,09,0.05,0.00,0.00,3748,20240826,-15.02,2620,20241112,21.56,3395,-6.19,20250307,2840,12.15,20250121,3785,-15.85,20240826,2620,21.56,20241112,0.00,N,377190,1000,884 억,,839193,N,N,74,N,00,N
20250313,121213,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3180,-35,5,-1.09,124641045,38987,75.53,3245,3245,3160,4175,2255,3215,3196.99,0.95,0,-5775,3291,3252,3226,3187,3161,3272,3207,884,960,1000,2370,5,1,88400000,2811,0.00,0.00,09,0.04,0.00,0.00,3748,20240826,-15.15,2620,20241112,21.37,3395,-6.33,20250307,2840,11.97,20250121,3785,-15.98,20240826,2620,21.37,20241112,0.00,N,377190,1000,884 억,,839193,N,N,74,N,00,N
20250313,111215,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3200,-15,5,-0.47,74821380,23337,45.21,3245,3245,3195,4175,2255,3215,3206.13,0.95,0,-5109,3291,3252,3226,3187,3161,3272,3207,884,960,1000,2370,5,1,88400000,2829,0.00,0.00,09,0.03,0.00,0.00,3748,20240826,-14.62,2620,20241112,22.14,3395,-5.74,20250307,2840,12.68,20250121,3785,-15.46,20240826,2620,22.14,20241112,0.00,N,377190,1000,884 억,,839193,N,N,74,N,00,N
20250313,101212,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3205,-10,5,-0.31,39212770,12207,23.65,3245,3245,3195,4175,2255,3215,3212.32,0.95,0,-1205,3291,3252,3226,3187,3161,3272,3207,884,960,1000,2370,5,1,88400000,2833,0.00,0.00,09,0.01,0.00,0.00,3748,20240826,-14.49,2620,20241112,22.33,3395,-5.60,20250307,2840,12.85,20250121,3785,-15.32,20240826,2620,22.33,20241112,0.00,N,377190,1000,884 억,,839193,N,N,74,N,00,N
20250313,091216,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3240,25,2,0.78,807500,249,0.48,3245,3245,3240,4175,2255,3215,3242.97,0.95,0,38,3291,3252,3226,3187,3161,3272,3207,884,960,1000,2370,5,1,88400000,2864,0.00,0.00,09,0.00,0.00,0.00,3748,20240826,-13.55,2620,20241112,23.66,3395,-4.57,20250307,2840,14.08,20250121,3785,-14.40,20240826,2620,23.66,20241112,0.00,N,377190,1000,884 억,,839193,N,N,74,N,00,N
20250312,161206,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3215,-35,5,-1.08,166298987,51620,62.00,3210,3265,3200,4225,2275,3250,3221.60,0.96,0,-14731,3330,3290,3240,3200,3150,3265,3175,884,975,1000,2400,5,1,88400000,2842,0.00,0.00,09,0.06,0.00,0.00,3748,20240826,-14.22,2620,20241112,22.71,3395,-5.30,20250307,2840,13.20,20250121,3785,-15.06,20240826,2620,22.71,20241112,0.00,N,377190,1000,884 억,,851010,N,N,74,N,00,N
20250312,151207,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3220,-30,5,-0.92,159097202,49380,59.31,3210,3265,3200,4225,2275,3250,3221.90,0.96,0,-13736,3330,3290,3240,3200,3150,3265,3175,884,975,1000,2400,5,1,88400000,2846,0.00,0.00,09,0.06,0.00,0.00,3748,20240826,-14.09,2620,20241112,22.90,3395,-5.15,20250307,2840,13.38,20250121,3785,-14.93,20240826,2620,22.90,20241112,0.00,N,377190,1000,884 억,,851010,N,N,147,N,00,N
20250312,141205,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3210,-40,5,-1.23,139197142,43192,51.88,3210,3265,3200,4225,2275,3250,3222.75,0.96,0,-9038,3330,3290,3240,3200,3150,3265,3175,884,975,1000,2400,5,1,88400000,2838,0.00,0.00,09,0.05,0.00,0.00,3748,20240826,-14.35,2620,20241112,22.52,3395,-5.45,20250307,2840,13.03,20250121,3785,-15.19,20240826,2620,22.52,20241112,0.00,N,377190,1000,884 억,,851010,N,N,147,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 161212 57 100.00 KOSPI 리츠 N N N N N 3185 -30 5 -0.93 197584497 61947 120.01 3245 3245 3160 4175 2255 3215 3189.57 0.95 0 -18356 3291 3252 3226 3187 3161 3272 3207 884 960 1000 2370 5 1 88400000 2816 0.00 0.00 09 0.07 0.00 0.00 3748 20240826 -15.02 2620 20241112 21.56 3395 -6.19 20250307 2840 12.15 20250121 3785 -15.85 20240826 2620 21.56 20241112 0.00 N 377190 1000 884 억 839193 N N 1 N 00 N
3 20250313 151213 57 100.00 KOSPI 리츠 N N N N N 3180 -35 5 -1.09 185446787 58136 112.62 3245 3245 3160 4175 2255 3215 3189.88 0.95 0 -18422 3291 3252 3226 3187 3161 3272 3207 884 960 1000 2370 5 1 88400000 2811 0.00 0.00 09 0.07 0.00 0.00 3748 20240826 -15.15 2620 20241112 21.37 3395 -6.33 20250307 2840 11.97 20250121 3785 -15.98 20240826 2620 21.37 20241112 0.00 N 377190 1000 884 억 839193 N N 74 N 00 N
4 20250313 141214 57 100.00 KOSPI 리츠 N N N N N 3170 -45 5 -1.40 163537735 51243 99.27 3245 3245 3160 4175 2255 3215 3191.42 0.95 0 -13648 3291 3252 3226 3187 3161 3272 3207 884 960 1000 2370 5 1 88400000 2802 0.00 0.00 09 0.06 0.00 0.00 3748 20240826 -15.42 2620 20241112 20.99 3395 -6.63 20250307 2840 11.62 20250121 3785 -16.25 20240826 2620 20.99 20241112 0.00 N 377190 1000 884 억 839193 N N 74 N 00 N
5 20250313 131213 57 100.00 KOSPI 리츠 N N N N N 3185 -30 5 -0.93 132945300 41597 80.58 3245 3245 3160 4175 2255 3215 3196.03 0.95 0 -6038 3291 3252 3226 3187 3161 3272 3207 884 960 1000 2370 5 1 88400000 2816 0.00 0.00 09 0.05 0.00 0.00 3748 20240826 -15.02 2620 20241112 21.56 3395 -6.19 20250307 2840 12.15 20250121 3785 -15.85 20240826 2620 21.56 20241112 0.00 N 377190 1000 884 억 839193 N N 74 N 00 N
6 20250313 121213 57 100.00 KOSPI 리츠 N N N N N 3180 -35 5 -1.09 124641045 38987 75.53 3245 3245 3160 4175 2255 3215 3196.99 0.95 0 -5775 3291 3252 3226 3187 3161 3272 3207 884 960 1000 2370 5 1 88400000 2811 0.00 0.00 09 0.04 0.00 0.00 3748 20240826 -15.15 2620 20241112 21.37 3395 -6.33 20250307 2840 11.97 20250121 3785 -15.98 20240826 2620 21.37 20241112 0.00 N 377190 1000 884 억 839193 N N 74 N 00 N
7 20250313 111215 57 100.00 KOSPI 리츠 N N N N N 3200 -15 5 -0.47 74821380 23337 45.21 3245 3245 3195 4175 2255 3215 3206.13 0.95 0 -5109 3291 3252 3226 3187 3161 3272 3207 884 960 1000 2370 5 1 88400000 2829 0.00 0.00 09 0.03 0.00 0.00 3748 20240826 -14.62 2620 20241112 22.14 3395 -5.74 20250307 2840 12.68 20250121 3785 -15.46 20240826 2620 22.14 20241112 0.00 N 377190 1000 884 억 839193 N N 74 N 00 N
8 20250313 101212 57 100.00 KOSPI 리츠 N N N N N 3205 -10 5 -0.31 39212770 12207 23.65 3245 3245 3195 4175 2255 3215 3212.32 0.95 0 -1205 3291 3252 3226 3187 3161 3272 3207 884 960 1000 2370 5 1 88400000 2833 0.00 0.00 09 0.01 0.00 0.00 3748 20240826 -14.49 2620 20241112 22.33 3395 -5.60 20250307 2840 12.85 20250121 3785 -15.32 20240826 2620 22.33 20241112 0.00 N 377190 1000 884 억 839193 N N 74 N 00 N
9 20250313 091216 57 100.00 KOSPI 리츠 N N N N N 3240 25 2 0.78 807500 249 0.48 3245 3245 3240 4175 2255 3215 3242.97 0.95 0 38 3291 3252 3226 3187 3161 3272 3207 884 960 1000 2370 5 1 88400000 2864 0.00 0.00 09 0.00 0.00 0.00 3748 20240826 -13.55 2620 20241112 23.66 3395 -4.57 20250307 2840 14.08 20250121 3785 -14.40 20240826 2620 23.66 20241112 0.00 N 377190 1000 884 억 839193 N N 74 N 00 N
10 20250312 161206 57 100.00 KOSPI 리츠 N N N N N 3215 -35 5 -1.08 166298987 51620 62.00 3210 3265 3200 4225 2275 3250 3221.60 0.96 0 -14731 3330 3290 3240 3200 3150 3265 3175 884 975 1000 2400 5 1 88400000 2842 0.00 0.00 09 0.06 0.00 0.00 3748 20240826 -14.22 2620 20241112 22.71 3395 -5.30 20250307 2840 13.20 20250121 3785 -15.06 20240826 2620 22.71 20241112 0.00 N 377190 1000 884 억 851010 N N 74 N 00 N
11 20250312 151207 57 100.00 KOSPI 리츠 N N N N N 3220 -30 5 -0.92 159097202 49380 59.31 3210 3265 3200 4225 2275 3250 3221.90 0.96 0 -13736 3330 3290 3240 3200 3150 3265 3175 884 975 1000 2400 5 1 88400000 2846 0.00 0.00 09 0.06 0.00 0.00 3748 20240826 -14.09 2620 20241112 22.90 3395 -5.15 20250307 2840 13.38 20250121 3785 -14.93 20240826 2620 22.90 20241112 0.00 N 377190 1000 884 억 851010 N N 147 N 00 N
12 20250312 141205 57 100.00 KOSPI 리츠 N N N N N 3210 -40 5 -1.23 139197142 43192 51.88 3210 3265 3200 4225 2275 3250 3222.75 0.96 0 -9038 3330 3290 3240 3200 3150 3265 3175 884 975 1000 2400 5 1 88400000 2838 0.00 0.00 09 0.05 0.00 0.00 3748 20240826 -14.35 2620 20241112 22.52 3395 -5.45 20250307 2840 13.03 20250121 3785 -15.19 20240826 2620 22.52 20241112 0.00 N 377190 1000 884 억 851010 N N 147 N 00 N