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
395400/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
20250313,161225,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4950,-5,5,-0.10,991052711,199513,62.81,4955,5030,4920,6440,3470,4955,4967.36,8.23,0,8064,5118,5036,4978,4896,4838,5007,4867,1364,1485,500,3760,5,1,272788860,13503,0.00,0.00,12,0.07,0.00,0.00,5560,20240910,-10.97,3870,20240229,27.91,5250,-5.71,20250306,4430,11.74,20250102,5560,-10.97,20240910,3980,24.37,20240319,0.00,N,395400,500,1363 억,,22458402,N,N,1573,N,00,N
20250313,151226,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4960,5,2,0.10,891253901,179379,56.47,4955,5030,4920,6440,3470,4955,4968.55,8.23,0,-1281,5118,5036,4978,4896,4838,5007,4867,1364,1485,500,3760,5,1,272788860,13530,0.00,0.00,12,0.07,0.00,0.00,5560,20240910,-10.79,3870,20240229,28.17,5250,-5.52,20250306,4430,11.96,20250102,5560,-10.79,20240910,3980,24.62,20240319,0.00,N,395400,500,1363 억,,22458402,N,N,603,N,00,N
20250313,141227,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4975,20,2,0.40,684512081,137746,43.37,4955,5030,4920,6440,3470,4955,4969.38,8.23,0,-7640,5118,5036,4978,4896,4838,5007,4867,1364,1485,500,3760,5,1,272788860,13571,0.00,0.00,12,0.05,0.00,0.00,5560,20240910,-10.52,3870,20240229,28.55,5250,-5.24,20250306,4430,12.30,20250102,5560,-10.52,20240910,3980,25.00,20240319,0.00,N,395400,500,1363 억,,22458402,N,N,603,N,00,N
20250313,131226,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4995,40,2,0.81,587292711,118220,37.22,4955,5030,4920,6440,3470,4955,4967.79,8.23,0,-9816,5118,5036,4978,4896,4838,5007,4867,1364,1485,500,3760,5,1,272788860,13626,0.00,0.00,12,0.04,0.00,0.00,5560,20240910,-10.16,3870,20240229,29.07,5250,-4.86,20250306,4430,12.75,20250102,5560,-10.16,20240910,3980,25.50,20240319,0.00,N,395400,500,1363 억,,22458402,N,N,603,N,00,N
20250313,121226,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4975,20,2,0.40,449815264,90704,28.56,4955,5010,4920,6440,3470,4955,4959.16,8.23,0,-15846,5118,5036,4978,4896,4838,5007,4867,1364,1485,500,3760,5,1,272788860,13571,0.00,0.00,12,0.03,0.00,0.00,5560,20240910,-10.52,3870,20240229,28.55,5250,-5.24,20250306,4430,12.30,20250102,5560,-10.52,20240910,3980,25.00,20240319,0.00,N,395400,500,1363 억,,22458402,N,N,603,N,00,N
20250313,111228,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4995,40,2,0.81,365158679,73683,23.20,4955,5010,4920,6440,3470,4955,4955.81,8.23,0,-18819,5118,5036,4978,4896,4838,5007,4867,1364,1485,500,3760,5,1,272788860,13626,0.00,0.00,12,0.03,0.00,0.00,5560,20240910,-10.16,3870,20240229,29.07,5250,-4.86,20250306,4430,12.75,20250102,5560,-10.16,20240910,3980,25.50,20240319,0.00,N,395400,500,1363 억,,22458402,N,N,603,N,00,N
20250313,101225,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4940,-15,5,-0.30,159845220,32327,10.18,4955,4985,4925,6440,3470,4955,4944.64,8.23,0,-13800,5118,5036,4978,4896,4838,5007,4867,1364,1485,500,3760,5,1,272788860,13476,0.00,0.00,12,0.01,0.00,0.00,5560,20240910,-11.15,3870,20240229,27.65,5250,-5.90,20250306,4430,11.51,20250102,5560,-11.15,20240910,3980,24.12,20240319,0.00,N,395400,500,1363 억,,22458402,N,N,603,N,00,N
20250313,091229,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4965,10,2,0.20,43592290,8802,2.77,4955,4985,4925,6440,3470,4955,4952.54,8.23,0,1037,5118,5036,4978,4896,4838,5007,4867,1364,1485,500,3760,5,1,272788860,13544,0.00,0.00,12,0.00,0.00,0.00,5560,20240910,-10.70,3870,20240229,28.29,5250,-5.43,20250306,4430,12.08,20250102,5560,-10.70,20240910,3980,24.75,20240319,0.00,N,395400,500,1363 억,,22458402,N,N,603,N,00,N
20250312,161219,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4955,-55,5,-1.10,1576052078,317608,91.49,5010,5060,4920,6510,3510,5010,4962.26,8.26,0,-76962,5186,5097,5011,4922,4836,5055,4880,1364,1500,500,3800,5,1,272788860,13517,0.00,0.00,12,0.12,0.00,0.00,5560,20240910,-10.88,3855,20240228,28.53,5250,-5.62,20250306,4430,11.85,20250102,5560,-10.88,20240910,3980,24.50,20240319,0.00,N,395400,500,1363 억,,22544712,N,N,603,N,00,N
20250312,151222,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4960,-50,5,-1.00,1493798693,300988,86.70,5010,5060,4920,6510,3510,5010,4962.98,8.26,0,-78080,5186,5097,5011,4922,4836,5055,4880,1364,1500,500,3800,5,1,272788860,13530,0.00,0.00,12,0.11,0.00,0.00,5560,20240910,-10.79,3855,20240228,28.66,5250,-5.52,20250306,4430,11.96,20250102,5560,-10.79,20240910,3980,24.62,20240319,0.00,N,395400,500,1363 억,,22544712,N,N,462,N,00,N
20250312,141217,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4950,-60,5,-1.20,1235377203,248793,71.67,5010,5060,4920,6510,3510,5010,4965.48,8.26,0,-74217,5186,5097,5011,4922,4836,5055,4880,1364,1500,500,3800,5,1,272788860,13503,0.00,0.00,12,0.09,0.00,0.00,5560,20240910,-10.97,3855,20240228,28.40,5250,-5.71,20250306,4430,11.74,20250102,5560,-10.97,20240910,3980,24.37,20240319,0.00,N,395400,500,1363 억,,22544712,N,N,462,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 161225 55 60.00 KOSPI 리츠 N N N Y 60 N 4950 -5 5 -0.10 991052711 199513 62.81 4955 5030 4920 6440 3470 4955 4967.36 8.23 0 8064 5118 5036 4978 4896 4838 5007 4867 1364 1485 500 3760 5 1 272788860 13503 0.00 0.00 12 0.07 0.00 0.00 5560 20240910 -10.97 3870 20240229 27.91 5250 -5.71 20250306 4430 11.74 20250102 5560 -10.97 20240910 3980 24.37 20240319 0.00 N 395400 500 1363 억 22458402 N N 1573 N 00 N
3 20250313 151226 55 60.00 KOSPI 리츠 N N N Y 60 N 4960 5 2 0.10 891253901 179379 56.47 4955 5030 4920 6440 3470 4955 4968.55 8.23 0 -1281 5118 5036 4978 4896 4838 5007 4867 1364 1485 500 3760 5 1 272788860 13530 0.00 0.00 12 0.07 0.00 0.00 5560 20240910 -10.79 3870 20240229 28.17 5250 -5.52 20250306 4430 11.96 20250102 5560 -10.79 20240910 3980 24.62 20240319 0.00 N 395400 500 1363 억 22458402 N N 603 N 00 N
4 20250313 141227 55 60.00 KOSPI 리츠 N N N Y 60 N 4975 20 2 0.40 684512081 137746 43.37 4955 5030 4920 6440 3470 4955 4969.38 8.23 0 -7640 5118 5036 4978 4896 4838 5007 4867 1364 1485 500 3760 5 1 272788860 13571 0.00 0.00 12 0.05 0.00 0.00 5560 20240910 -10.52 3870 20240229 28.55 5250 -5.24 20250306 4430 12.30 20250102 5560 -10.52 20240910 3980 25.00 20240319 0.00 N 395400 500 1363 억 22458402 N N 603 N 00 N
5 20250313 131226 55 60.00 KOSPI 리츠 N N N Y 60 N 4995 40 2 0.81 587292711 118220 37.22 4955 5030 4920 6440 3470 4955 4967.79 8.23 0 -9816 5118 5036 4978 4896 4838 5007 4867 1364 1485 500 3760 5 1 272788860 13626 0.00 0.00 12 0.04 0.00 0.00 5560 20240910 -10.16 3870 20240229 29.07 5250 -4.86 20250306 4430 12.75 20250102 5560 -10.16 20240910 3980 25.50 20240319 0.00 N 395400 500 1363 억 22458402 N N 603 N 00 N
6 20250313 121226 55 60.00 KOSPI 리츠 N N N Y 60 N 4975 20 2 0.40 449815264 90704 28.56 4955 5010 4920 6440 3470 4955 4959.16 8.23 0 -15846 5118 5036 4978 4896 4838 5007 4867 1364 1485 500 3760 5 1 272788860 13571 0.00 0.00 12 0.03 0.00 0.00 5560 20240910 -10.52 3870 20240229 28.55 5250 -5.24 20250306 4430 12.30 20250102 5560 -10.52 20240910 3980 25.00 20240319 0.00 N 395400 500 1363 억 22458402 N N 603 N 00 N
7 20250313 111228 55 60.00 KOSPI 리츠 N N N Y 60 N 4995 40 2 0.81 365158679 73683 23.20 4955 5010 4920 6440 3470 4955 4955.81 8.23 0 -18819 5118 5036 4978 4896 4838 5007 4867 1364 1485 500 3760 5 1 272788860 13626 0.00 0.00 12 0.03 0.00 0.00 5560 20240910 -10.16 3870 20240229 29.07 5250 -4.86 20250306 4430 12.75 20250102 5560 -10.16 20240910 3980 25.50 20240319 0.00 N 395400 500 1363 억 22458402 N N 603 N 00 N
8 20250313 101225 55 60.00 KOSPI 리츠 N N N Y 60 N 4940 -15 5 -0.30 159845220 32327 10.18 4955 4985 4925 6440 3470 4955 4944.64 8.23 0 -13800 5118 5036 4978 4896 4838 5007 4867 1364 1485 500 3760 5 1 272788860 13476 0.00 0.00 12 0.01 0.00 0.00 5560 20240910 -11.15 3870 20240229 27.65 5250 -5.90 20250306 4430 11.51 20250102 5560 -11.15 20240910 3980 24.12 20240319 0.00 N 395400 500 1363 억 22458402 N N 603 N 00 N
9 20250313 091229 55 60.00 KOSPI 리츠 N N N Y 60 N 4965 10 2 0.20 43592290 8802 2.77 4955 4985 4925 6440 3470 4955 4952.54 8.23 0 1037 5118 5036 4978 4896 4838 5007 4867 1364 1485 500 3760 5 1 272788860 13544 0.00 0.00 12 0.00 0.00 0.00 5560 20240910 -10.70 3870 20240229 28.29 5250 -5.43 20250306 4430 12.08 20250102 5560 -10.70 20240910 3980 24.75 20240319 0.00 N 395400 500 1363 억 22458402 N N 603 N 00 N
10 20250312 161219 55 60.00 KOSPI 리츠 N N N Y 60 N 4955 -55 5 -1.10 1576052078 317608 91.49 5010 5060 4920 6510 3510 5010 4962.26 8.26 0 -76962 5186 5097 5011 4922 4836 5055 4880 1364 1500 500 3800 5 1 272788860 13517 0.00 0.00 12 0.12 0.00 0.00 5560 20240910 -10.88 3855 20240228 28.53 5250 -5.62 20250306 4430 11.85 20250102 5560 -10.88 20240910 3980 24.50 20240319 0.00 N 395400 500 1363 억 22544712 N N 603 N 00 N
11 20250312 151222 55 60.00 KOSPI 리츠 N N N Y 60 N 4960 -50 5 -1.00 1493798693 300988 86.70 5010 5060 4920 6510 3510 5010 4962.98 8.26 0 -78080 5186 5097 5011 4922 4836 5055 4880 1364 1500 500 3800 5 1 272788860 13530 0.00 0.00 12 0.11 0.00 0.00 5560 20240910 -10.79 3855 20240228 28.66 5250 -5.52 20250306 4430 11.96 20250102 5560 -10.79 20240910 3980 24.62 20240319 0.00 N 395400 500 1363 억 22544712 N N 462 N 00 N
12 20250312 141217 55 60.00 KOSPI 리츠 N N N Y 60 N 4950 -60 5 -1.20 1235377203 248793 71.67 5010 5060 4920 6510 3510 5010 4965.48 8.26 0 -74217 5186 5097 5011 4922 4836 5055 4880 1364 1500 500 3800 5 1 272788860 13503 0.00 0.00 12 0.09 0.00 0.00 5560 20240910 -10.97 3855 20240228 28.40 5250 -5.71 20250306 4430 11.74 20250102 5560 -10.97 20240910 3980 24.37 20240319 0.00 N 395400 500 1363 억 22544712 N N 462 N 00 N