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
404990/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
20250313,161230,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,3020,20,2,0.67,484419022,161653,49.62,3005,3030,2970,3900,2100,3000,2996.66,0.58,0,-1505,3130,3065,3020,2955,2910,3042,2932,560,900,1000,2160,5,1,55955884,1690,0.00,0.00,12,0.29,0.00,0.00,4500,20240613,-32.89,2970,20250313,1.68,3555,-15.05,20250102,2970,1.68,20250313,4500,-32.89,20240613,2970,1.68,20250313,0.00,N,404990,1000,559 억,,324549,N,N,2,N,00,N
20250313,151231,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,3010,10,2,0.33,476045482,158872,48.77,3005,3030,2970,3900,2100,3000,2996.41,0.58,0,-999,3130,3065,3020,2955,2910,3042,2932,560,900,1000,2160,5,1,55955884,1684,0.00,0.00,12,0.28,0.00,0.00,4500,20240613,-33.11,2970,20250313,1.35,3555,-15.33,20250102,2970,1.35,20250313,4500,-33.11,20240613,2970,1.35,20250313,0.00,N,404990,1000,559 억,,324549,N,N,112,N,00,N
20250313,141232,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,2995,-5,5,-0.17,353189797,118011,36.23,3005,3030,2970,3900,2100,3000,2992.85,0.58,0,-3901,3130,3065,3020,2955,2910,3042,2932,560,900,1000,2160,5,1,55955884,1676,0.00,0.00,12,0.21,0.00,0.00,4500,20240613,-33.44,2970,20250313,0.84,3555,-15.75,20250102,2970,0.84,20250313,4500,-33.44,20240613,2970,0.84,20250313,0.00,N,404990,1000,559 억,,324549,N,N,112,N,00,N
20250313,131230,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,2975,-25,5,-0.83,225107852,75197,23.08,3005,3030,2970,3900,2100,3000,2993.57,0.58,0,-7424,3130,3065,3020,2955,2910,3042,2932,560,900,1000,2160,5,1,55955884,1665,0.00,0.00,12,0.13,0.00,0.00,4500,20240613,-33.89,2970,20250313,0.17,3555,-16.32,20250102,2970,0.17,20250313,4500,-33.89,20240613,2970,0.17,20250313,0.00,N,404990,1000,559 억,,324549,N,N,112,N,00,N
20250313,121230,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,2980,-20,5,-0.67,165267822,55111,16.92,3005,3030,2975,3900,2100,3000,2998.82,0.58,0,-6192,3130,3065,3020,2955,2910,3042,2932,560,900,1000,2160,5,1,55955884,1667,0.00,0.00,12,0.10,0.00,0.00,4500,20240613,-33.78,2975,20250313,0.17,3555,-16.17,20250102,2975,0.17,20250313,4500,-33.78,20240613,2975,0.17,20250313,0.00,N,404990,1000,559 억,,324549,N,N,112,N,00,N
20250313,111233,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2995,-5,5,-0.17,119153516,39661,12.17,3005,3030,2985,3900,2100,3000,3004.30,0.58,0,-2558,3130,3065,3020,2955,2910,3042,2932,560,900,1000,2160,5,1,55955884,1676,0.00,0.00,12,0.07,0.00,0.00,4500,20240613,-33.44,2975,20250312,0.67,3555,-15.75,20250102,2975,0.67,20250312,4500,-33.44,20240613,2975,0.67,20250312,0.00,N,404990,1000,559 억,,324549,N,N,112,N,00,N
20250313,101230,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3005,5,2,0.17,51990344,17255,5.30,3005,3030,3000,3900,2100,3000,3013.06,0.58,0,54,3130,3065,3020,2955,2910,3042,2932,560,900,1000,2160,5,1,55955884,1681,0.00,0.00,12,0.03,0.00,0.00,4500,20240613,-33.22,2975,20250312,1.01,3555,-15.47,20250102,2975,1.01,20250312,4500,-33.22,20240613,2975,1.01,20250312,0.00,N,404990,1000,559 억,,324549,N,N,112,N,00,N
20250313,091234,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3020,20,2,0.67,13662759,4527,1.39,3005,3030,3000,3900,2100,3000,3018.06,0.58,0,418,3130,3065,3020,2955,2910,3042,2932,560,900,1000,2160,5,1,55955884,1690,0.00,0.00,12,0.01,0.00,0.00,4500,20240613,-32.89,2975,20250312,1.51,3555,-15.05,20250102,2975,1.51,20250312,4500,-32.89,20240613,2975,1.51,20250312,0.00,N,404990,1000,559 억,,324549,N,N,112,N,00,N
20250312,161224,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,3000,-95,5,-3.07,977706682,325759,263.58,3085,3085,2975,4020,2170,3095,3001.32,0.68,0,-49923,3125,3110,3085,3070,3045,3097,3057,560,925,1000,2220,5,1,55955884,1679,0.00,0.00,12,0.58,0.00,0.00,4500,20240613,-33.33,2975,20250312,0.84,3555,-15.61,20250102,2975,0.84,20250312,4500,-33.33,20240613,2975,0.84,20250312,0.00,N,404990,1000,559 억,,379898,N,N,112,N,00,N
20250312,151227,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,2985,-110,5,-3.55,958322597,319274,258.33,3085,3085,2975,4020,2170,3095,3001.57,0.68,0,-47387,3125,3110,3085,3070,3045,3097,3057,560,925,1000,2220,5,1,55955884,1670,0.00,0.00,12,0.57,0.00,0.00,4500,20240613,-33.67,2975,20250312,0.34,3555,-16.03,20250102,2975,0.34,20250312,4500,-33.67,20240613,2975,0.34,20250312,0.00,N,404990,1000,559 억,,379898,N,N,89,N,00,N
20250312,141222,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,2990,-105,5,-3.39,837958027,278938,225.70,3085,3085,2975,4020,2170,3095,3004.10,0.68,0,-44197,3125,3110,3085,3070,3045,3097,3057,560,925,1000,2220,5,1,55955884,1673,0.00,0.00,12,0.50,0.00,0.00,4500,20240613,-33.56,2975,20250312,0.50,3555,-15.89,20250102,2975,0.50,20250312,4500,-33.56,20240613,2975,0.50,20250312,0.00,N,404990,1000,559 억,,379898,N,N,89,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 161230 57 100.00 KOSPI 신저가 리츠 N N N N N 3020 20 2 0.67 484419022 161653 49.62 3005 3030 2970 3900 2100 3000 2996.66 0.58 0 -1505 3130 3065 3020 2955 2910 3042 2932 560 900 1000 2160 5 1 55955884 1690 0.00 0.00 12 0.29 0.00 0.00 4500 20240613 -32.89 2970 20250313 1.68 3555 -15.05 20250102 2970 1.68 20250313 4500 -32.89 20240613 2970 1.68 20250313 0.00 N 404990 1000 559 억 324549 N N 2 N 00 N
3 20250313 151231 57 100.00 KOSPI 신저가 리츠 N N N N N 3010 10 2 0.33 476045482 158872 48.77 3005 3030 2970 3900 2100 3000 2996.41 0.58 0 -999 3130 3065 3020 2955 2910 3042 2932 560 900 1000 2160 5 1 55955884 1684 0.00 0.00 12 0.28 0.00 0.00 4500 20240613 -33.11 2970 20250313 1.35 3555 -15.33 20250102 2970 1.35 20250313 4500 -33.11 20240613 2970 1.35 20250313 0.00 N 404990 1000 559 억 324549 N N 112 N 00 N
4 20250313 141232 57 100.00 KOSPI 신저가 리츠 N N N N N 2995 -5 5 -0.17 353189797 118011 36.23 3005 3030 2970 3900 2100 3000 2992.85 0.58 0 -3901 3130 3065 3020 2955 2910 3042 2932 560 900 1000 2160 5 1 55955884 1676 0.00 0.00 12 0.21 0.00 0.00 4500 20240613 -33.44 2970 20250313 0.84 3555 -15.75 20250102 2970 0.84 20250313 4500 -33.44 20240613 2970 0.84 20250313 0.00 N 404990 1000 559 억 324549 N N 112 N 00 N
5 20250313 131230 57 100.00 KOSPI 신저가 리츠 N N N N N 2975 -25 5 -0.83 225107852 75197 23.08 3005 3030 2970 3900 2100 3000 2993.57 0.58 0 -7424 3130 3065 3020 2955 2910 3042 2932 560 900 1000 2160 5 1 55955884 1665 0.00 0.00 12 0.13 0.00 0.00 4500 20240613 -33.89 2970 20250313 0.17 3555 -16.32 20250102 2970 0.17 20250313 4500 -33.89 20240613 2970 0.17 20250313 0.00 N 404990 1000 559 억 324549 N N 112 N 00 N
6 20250313 121230 57 100.00 KOSPI 신저가 리츠 N N N N N 2980 -20 5 -0.67 165267822 55111 16.92 3005 3030 2975 3900 2100 3000 2998.82 0.58 0 -6192 3130 3065 3020 2955 2910 3042 2932 560 900 1000 2160 5 1 55955884 1667 0.00 0.00 12 0.10 0.00 0.00 4500 20240613 -33.78 2975 20250313 0.17 3555 -16.17 20250102 2975 0.17 20250313 4500 -33.78 20240613 2975 0.17 20250313 0.00 N 404990 1000 559 억 324549 N N 112 N 00 N
7 20250313 111233 57 100.00 KOSPI 리츠 N N N N N 2995 -5 5 -0.17 119153516 39661 12.17 3005 3030 2985 3900 2100 3000 3004.30 0.58 0 -2558 3130 3065 3020 2955 2910 3042 2932 560 900 1000 2160 5 1 55955884 1676 0.00 0.00 12 0.07 0.00 0.00 4500 20240613 -33.44 2975 20250312 0.67 3555 -15.75 20250102 2975 0.67 20250312 4500 -33.44 20240613 2975 0.67 20250312 0.00 N 404990 1000 559 억 324549 N N 112 N 00 N
8 20250313 101230 57 100.00 KOSPI 리츠 N N N N N 3005 5 2 0.17 51990344 17255 5.30 3005 3030 3000 3900 2100 3000 3013.06 0.58 0 54 3130 3065 3020 2955 2910 3042 2932 560 900 1000 2160 5 1 55955884 1681 0.00 0.00 12 0.03 0.00 0.00 4500 20240613 -33.22 2975 20250312 1.01 3555 -15.47 20250102 2975 1.01 20250312 4500 -33.22 20240613 2975 1.01 20250312 0.00 N 404990 1000 559 억 324549 N N 112 N 00 N
9 20250313 091234 57 100.00 KOSPI 리츠 N N N N N 3020 20 2 0.67 13662759 4527 1.39 3005 3030 3000 3900 2100 3000 3018.06 0.58 0 418 3130 3065 3020 2955 2910 3042 2932 560 900 1000 2160 5 1 55955884 1690 0.00 0.00 12 0.01 0.00 0.00 4500 20240613 -32.89 2975 20250312 1.51 3555 -15.05 20250102 2975 1.51 20250312 4500 -32.89 20240613 2975 1.51 20250312 0.00 N 404990 1000 559 억 324549 N N 112 N 00 N
10 20250312 161224 57 100.00 KOSPI 신저가 리츠 N N N N N 3000 -95 5 -3.07 977706682 325759 263.58 3085 3085 2975 4020 2170 3095 3001.32 0.68 0 -49923 3125 3110 3085 3070 3045 3097 3057 560 925 1000 2220 5 1 55955884 1679 0.00 0.00 12 0.58 0.00 0.00 4500 20240613 -33.33 2975 20250312 0.84 3555 -15.61 20250102 2975 0.84 20250312 4500 -33.33 20240613 2975 0.84 20250312 0.00 N 404990 1000 559 억 379898 N N 112 N 00 N
11 20250312 151227 57 100.00 KOSPI 신저가 리츠 N N N N N 2985 -110 5 -3.55 958322597 319274 258.33 3085 3085 2975 4020 2170 3095 3001.57 0.68 0 -47387 3125 3110 3085 3070 3045 3097 3057 560 925 1000 2220 5 1 55955884 1670 0.00 0.00 12 0.57 0.00 0.00 4500 20240613 -33.67 2975 20250312 0.34 3555 -16.03 20250102 2975 0.34 20250312 4500 -33.67 20240613 2975 0.34 20250312 0.00 N 404990 1000 559 억 379898 N N 89 N 00 N
12 20250312 141222 57 100.00 KOSPI 신저가 리츠 N N N N N 2990 -105 5 -3.39 837958027 278938 225.70 3085 3085 2975 4020 2170 3095 3004.10 0.68 0 -44197 3125 3110 3085 3070 3045 3097 3057 560 925 1000 2220 5 1 55955884 1673 0.00 0.00 12 0.50 0.00 0.00 4500 20240613 -33.56 2975 20250312 0.50 3555 -15.89 20250102 2975 0.50 20250312 4500 -33.56 20240613 2975 0.50 20250312 0.00 N 404990 1000 559 억 379898 N N 89 N 00 N