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
396690/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
20250313,161226,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2770,-15,5,-0.54,87914306,32039,82.42,2785,2785,2715,3620,1950,2785,2743.98,0.73,0,-1915,2821,2802,2781,2762,2741,2812,2772,396,835,1000,2060,5,1,39605940,1097,0.00,0.00,09,0.08,0.00,0.00,3450,20240312,-19.71,2475,20241112,11.92,2845,-2.64,20250307,2500,10.80,20250205,3440,-19.48,20240326,2475,11.92,20241112,0.00,N,396690,1000,396 억,,288109,N,N,1,N,00,N
20250313,151227,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2745,-40,5,-1.44,78422766,28612,73.60,2785,2785,2715,3620,1950,2785,2740.90,0.73,0,-1873,2821,2802,2781,2762,2741,2812,2772,396,835,1000,2060,5,1,39605940,1087,0.00,0.00,09,0.07,0.00,0.00,3450,20240312,-20.43,2475,20241112,10.91,2845,-3.51,20250307,2500,9.80,20250205,3440,-20.20,20240326,2475,10.91,20241112,0.00,N,396690,1000,396 억,,288109,N,N,0,N,00,N
20250313,141228,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2730,-55,5,-1.97,65338365,23835,61.31,2785,2785,2715,3620,1950,2785,2741.28,0.73,0,-434,2821,2802,2781,2762,2741,2812,2772,396,835,1000,2060,5,1,39605940,1081,0.00,0.00,09,0.06,0.00,0.00,3450,20240312,-20.87,2475,20241112,10.30,2845,-4.04,20250307,2500,9.20,20250205,3440,-20.64,20240326,2475,10.30,20241112,0.00,N,396690,1000,396 억,,288109,N,N,0,N,00,N
20250313,131227,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2730,-55,5,-1.97,50203555,18290,47.05,2785,2785,2715,3620,1950,2785,2744.86,0.73,0,462,2821,2802,2781,2762,2741,2812,2772,396,835,1000,2060,5,1,39605940,1081,0.00,0.00,09,0.05,0.00,0.00,3450,20240312,-20.87,2475,20241112,10.30,2845,-4.04,20250307,2500,9.20,20250205,3440,-20.64,20240326,2475,10.30,20241112,0.00,N,396690,1000,396 억,,288109,N,N,0,N,00,N
20250313,121227,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2715,-70,5,-2.51,48072180,17509,45.04,2785,2785,2715,3620,1950,2785,2745.57,0.73,0,920,2821,2802,2781,2762,2741,2812,2772,396,835,1000,2060,5,1,39605940,1075,0.00,0.00,09,0.04,0.00,0.00,3450,20240312,-21.30,2475,20241112,9.70,2845,-4.57,20250307,2500,8.60,20250205,3440,-21.08,20240326,2475,9.70,20241112,0.00,N,396690,1000,396 억,,288109,N,N,0,N,00,N
20250313,111229,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2745,-40,5,-1.44,29328765,10647,27.39,2785,2785,2735,3620,1950,2785,2754.65,0.73,0,-365,2821,2802,2781,2762,2741,2812,2772,396,835,1000,2060,5,1,39605940,1087,0.00,0.00,09,0.03,0.00,0.00,3450,20240312,-20.43,2475,20241112,10.91,2845,-3.51,20250307,2500,9.80,20250205,3440,-20.20,20240326,2475,10.91,20241112,0.00,N,396690,1000,396 억,,288109,N,N,0,N,00,N
20250313,101226,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2750,-35,5,-1.26,26528385,9630,24.77,2785,2785,2735,3620,1950,2785,2754.76,0.73,0,252,2821,2802,2781,2762,2741,2812,2772,396,835,1000,2060,5,1,39605940,1089,0.00,0.00,09,0.02,0.00,0.00,3450,20240312,-20.29,2475,20241112,11.11,2845,-3.34,20250307,2500,10.00,20250205,3440,-20.06,20240326,2475,11.11,20241112,0.00,N,396690,1000,396 억,,288109,N,N,0,N,00,N
20250313,091230,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2780,-5,5,-0.18,1802475,648,1.67,2785,2785,2780,3620,1950,2785,2781.60,0.73,0,-607,2821,2802,2781,2762,2741,2812,2772,396,835,1000,2060,5,1,39605940,1101,0.00,0.00,09,0.00,0.00,0.00,3450,20240312,-19.42,2475,20241112,12.32,2845,-2.28,20250307,2500,11.20,20250205,3440,-19.19,20240326,2475,12.32,20241112,0.00,N,396690,1000,396 억,,288109,N,N,0,N,00,N
20250312,161220,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2785,0,3,0.00,108139167,38874,52.67,2765,2800,2760,3620,1950,2785,2781.79,0.75,0,-4795,2955,2870,2735,2650,2515,2802,2582,396,835,1000,2060,5,1,39605940,1103,0.00,0.00,09,0.10,0.00,0.00,3450,20240312,-19.28,2475,20241112,12.53,2845,-2.11,20250307,2500,11.40,20250205,3450,-19.28,20240312,2475,12.53,20241112,0.00,N,396690,1000,396 억,,297933,N,N,0,N,00,N
20250312,151224,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2780,-5,5,-0.18,103652747,37263,50.49,2765,2800,2760,3620,1950,2785,2781.65,0.75,0,-4430,2955,2870,2735,2650,2515,2802,2582,396,835,1000,2060,5,1,39605940,1101,0.00,0.00,09,0.09,0.00,0.00,3450,20240312,-19.42,2475,20241112,12.32,2845,-2.28,20250307,2500,11.20,20250205,3450,-19.42,20240312,2475,12.32,20241112,0.00,N,396690,1000,396 억,,297933,N,N,0,N,00,N
20250312,141218,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2775,-10,5,-0.36,93837292,33726,45.70,2765,2800,2760,3620,1950,2785,2782.34,0.75,0,-4420,2955,2870,2735,2650,2515,2802,2582,396,835,1000,2060,5,1,39605940,1099,0.00,0.00,09,0.09,0.00,0.00,3450,20240312,-19.57,2475,20241112,12.12,2845,-2.46,20250307,2500,11.00,20250205,3450,-19.57,20240312,2475,12.12,20241112,0.00,N,396690,1000,396 억,,297933,N,N,0,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 161226 57 100.00 KOSPI 리츠 N N N N N 2770 -15 5 -0.54 87914306 32039 82.42 2785 2785 2715 3620 1950 2785 2743.98 0.73 0 -1915 2821 2802 2781 2762 2741 2812 2772 396 835 1000 2060 5 1 39605940 1097 0.00 0.00 09 0.08 0.00 0.00 3450 20240312 -19.71 2475 20241112 11.92 2845 -2.64 20250307 2500 10.80 20250205 3440 -19.48 20240326 2475 11.92 20241112 0.00 N 396690 1000 396 억 288109 N N 1 N 00 N
3 20250313 151227 57 100.00 KOSPI 리츠 N N N N N 2745 -40 5 -1.44 78422766 28612 73.60 2785 2785 2715 3620 1950 2785 2740.90 0.73 0 -1873 2821 2802 2781 2762 2741 2812 2772 396 835 1000 2060 5 1 39605940 1087 0.00 0.00 09 0.07 0.00 0.00 3450 20240312 -20.43 2475 20241112 10.91 2845 -3.51 20250307 2500 9.80 20250205 3440 -20.20 20240326 2475 10.91 20241112 0.00 N 396690 1000 396 억 288109 N N 0 N 00 N
4 20250313 141228 57 100.00 KOSPI 리츠 N N N N N 2730 -55 5 -1.97 65338365 23835 61.31 2785 2785 2715 3620 1950 2785 2741.28 0.73 0 -434 2821 2802 2781 2762 2741 2812 2772 396 835 1000 2060 5 1 39605940 1081 0.00 0.00 09 0.06 0.00 0.00 3450 20240312 -20.87 2475 20241112 10.30 2845 -4.04 20250307 2500 9.20 20250205 3440 -20.64 20240326 2475 10.30 20241112 0.00 N 396690 1000 396 억 288109 N N 0 N 00 N
5 20250313 131227 57 100.00 KOSPI 리츠 N N N N N 2730 -55 5 -1.97 50203555 18290 47.05 2785 2785 2715 3620 1950 2785 2744.86 0.73 0 462 2821 2802 2781 2762 2741 2812 2772 396 835 1000 2060 5 1 39605940 1081 0.00 0.00 09 0.05 0.00 0.00 3450 20240312 -20.87 2475 20241112 10.30 2845 -4.04 20250307 2500 9.20 20250205 3440 -20.64 20240326 2475 10.30 20241112 0.00 N 396690 1000 396 억 288109 N N 0 N 00 N
6 20250313 121227 57 100.00 KOSPI 리츠 N N N N N 2715 -70 5 -2.51 48072180 17509 45.04 2785 2785 2715 3620 1950 2785 2745.57 0.73 0 920 2821 2802 2781 2762 2741 2812 2772 396 835 1000 2060 5 1 39605940 1075 0.00 0.00 09 0.04 0.00 0.00 3450 20240312 -21.30 2475 20241112 9.70 2845 -4.57 20250307 2500 8.60 20250205 3440 -21.08 20240326 2475 9.70 20241112 0.00 N 396690 1000 396 억 288109 N N 0 N 00 N
7 20250313 111229 57 100.00 KOSPI 리츠 N N N N N 2745 -40 5 -1.44 29328765 10647 27.39 2785 2785 2735 3620 1950 2785 2754.65 0.73 0 -365 2821 2802 2781 2762 2741 2812 2772 396 835 1000 2060 5 1 39605940 1087 0.00 0.00 09 0.03 0.00 0.00 3450 20240312 -20.43 2475 20241112 10.91 2845 -3.51 20250307 2500 9.80 20250205 3440 -20.20 20240326 2475 10.91 20241112 0.00 N 396690 1000 396 억 288109 N N 0 N 00 N
8 20250313 101226 57 100.00 KOSPI 리츠 N N N N N 2750 -35 5 -1.26 26528385 9630 24.77 2785 2785 2735 3620 1950 2785 2754.76 0.73 0 252 2821 2802 2781 2762 2741 2812 2772 396 835 1000 2060 5 1 39605940 1089 0.00 0.00 09 0.02 0.00 0.00 3450 20240312 -20.29 2475 20241112 11.11 2845 -3.34 20250307 2500 10.00 20250205 3440 -20.06 20240326 2475 11.11 20241112 0.00 N 396690 1000 396 억 288109 N N 0 N 00 N
9 20250313 091230 57 100.00 KOSPI 리츠 N N N N N 2780 -5 5 -0.18 1802475 648 1.67 2785 2785 2780 3620 1950 2785 2781.60 0.73 0 -607 2821 2802 2781 2762 2741 2812 2772 396 835 1000 2060 5 1 39605940 1101 0.00 0.00 09 0.00 0.00 0.00 3450 20240312 -19.42 2475 20241112 12.32 2845 -2.28 20250307 2500 11.20 20250205 3440 -19.19 20240326 2475 12.32 20241112 0.00 N 396690 1000 396 억 288109 N N 0 N 00 N
10 20250312 161220 57 100.00 KOSPI 리츠 N N N N N 2785 0 3 0.00 108139167 38874 52.67 2765 2800 2760 3620 1950 2785 2781.79 0.75 0 -4795 2955 2870 2735 2650 2515 2802 2582 396 835 1000 2060 5 1 39605940 1103 0.00 0.00 09 0.10 0.00 0.00 3450 20240312 -19.28 2475 20241112 12.53 2845 -2.11 20250307 2500 11.40 20250205 3450 -19.28 20240312 2475 12.53 20241112 0.00 N 396690 1000 396 억 297933 N N 0 N 00 N
11 20250312 151224 57 100.00 KOSPI 리츠 N N N N N 2780 -5 5 -0.18 103652747 37263 50.49 2765 2800 2760 3620 1950 2785 2781.65 0.75 0 -4430 2955 2870 2735 2650 2515 2802 2582 396 835 1000 2060 5 1 39605940 1101 0.00 0.00 09 0.09 0.00 0.00 3450 20240312 -19.42 2475 20241112 12.32 2845 -2.28 20250307 2500 11.20 20250205 3450 -19.42 20240312 2475 12.32 20241112 0.00 N 396690 1000 396 억 297933 N N 0 N 00 N
12 20250312 141218 57 100.00 KOSPI 리츠 N N N N N 2775 -10 5 -0.36 93837292 33726 45.70 2765 2800 2760 3620 1950 2785 2782.34 0.75 0 -4420 2955 2870 2735 2650 2515 2802 2582 396 835 1000 2060 5 1 39605940 1099 0.00 0.00 09 0.09 0.00 0.00 3450 20240312 -19.57 2475 20241112 12.12 2845 -2.46 20250307 2500 11.00 20250205 3450 -19.57 20240312 2475 12.12 20241112 0.00 N 396690 1000 396 억 297933 N N 0 N 00 N