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
417310/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
20250313,161235,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4840,-90,5,-1.83,187437828,38371,187.87,4865,4940,4840,6400,3455,4930,4884.90,0.11,0,-3821,5000,4965,4930,4895,4860,4947,4877,202,1470,500,3740,5,1,40400000,1955,0.00,0.00,11,0.09,0.00,0.00,5250,20240719,-7.81,3950,20241209,22.53,5200,-6.92,20250307,4220,14.69,20250102,5250,-7.81,20240719,3950,22.53,20241209,0.00,N,417310,500,202 억,,43194,N,N,19,N,00,N
20250313,151236,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4840,-90,5,-1.83,180172823,36870,180.52,4865,4940,4840,6400,3455,4930,4886.71,0.11,0,-3562,5000,4965,4930,4895,4860,4947,4877,202,1470,500,3740,5,1,40400000,1955,0.00,0.00,11,0.09,0.00,0.00,5250,20240719,-7.81,3950,20241209,22.53,5200,-6.92,20250307,4220,14.69,20250102,5250,-7.81,20240719,3950,22.53,20241209,0.00,N,417310,500,202 억,,43194,N,N,24,N,00,N
20250313,141238,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4860,-70,5,-1.42,148952129,30448,149.08,4865,4940,4850,6400,3455,4930,4892.02,0.11,0,-3592,5000,4965,4930,4895,4860,4947,4877,202,1470,500,3740,5,1,40400000,1963,0.00,0.00,11,0.08,0.00,0.00,5250,20240719,-7.43,3950,20241209,23.04,5200,-6.54,20250307,4220,15.17,20250102,5250,-7.43,20240719,3950,23.04,20241209,0.00,N,417310,500,202 억,,43194,N,N,24,N,00,N
20250313,131236,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4885,-45,5,-0.91,85538290,17427,85.33,4865,4940,4865,6400,3455,4930,4908.38,0.11,0,-3265,5000,4965,4930,4895,4860,4947,4877,202,1470,500,3740,5,1,40400000,1974,0.00,0.00,11,0.04,0.00,0.00,5250,20240719,-6.95,3950,20241209,23.67,5200,-6.06,20250307,4220,15.76,20250102,5250,-6.95,20240719,3950,23.67,20241209,0.00,N,417310,500,202 억,,43194,N,N,24,N,00,N
20250313,121236,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4900,-30,5,-0.61,81744259,16652,81.53,4865,4940,4865,6400,3455,4930,4908.98,0.11,0,-2952,5000,4965,4930,4895,4860,4947,4877,202,1470,500,3740,5,1,40400000,1980,0.00,0.00,11,0.04,0.00,0.00,5250,20240719,-6.67,3950,20241209,24.05,5200,-5.77,20250307,4220,16.11,20250102,5250,-6.67,20240719,3950,24.05,20241209,0.00,N,417310,500,202 억,,43194,N,N,24,N,00,N
20250313,111239,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4910,-20,5,-0.41,68550849,13956,68.33,4865,4940,4865,6400,3455,4930,4911.93,0.11,0,-2620,5000,4965,4930,4895,4860,4947,4877,202,1470,500,3740,5,1,40400000,1984,0.00,0.00,11,0.03,0.00,0.00,5250,20240719,-6.48,3950,20241209,24.30,5200,-5.58,20250307,4220,16.35,20250102,5250,-6.48,20240719,3950,24.30,20241209,0.00,N,417310,500,202 억,,43194,N,N,24,N,00,N
20250313,101236,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4915,-15,5,-0.30,34370799,6997,34.26,4865,4940,4865,6400,3455,4930,4912.22,0.11,0,-113,5000,4965,4930,4895,4860,4947,4877,202,1470,500,3740,5,1,40400000,1986,0.00,0.00,11,0.02,0.00,0.00,5250,20240719,-6.38,3950,20241209,24.43,5200,-5.48,20250307,4220,16.47,20250102,5250,-6.38,20240719,3950,24.43,20241209,0.00,N,417310,500,202 억,,43194,N,N,24,N,00,N
20250313,091239,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4930,0,3,0.00,7626975,1567,7.67,4865,4930,4865,6400,3455,4930,4867.25,0.11,0,332,5000,4965,4930,4895,4860,4947,4877,202,1470,500,3740,5,1,40400000,1992,0.00,0.00,11,0.00,0.00,0.00,5250,20240719,-6.10,3950,20241209,24.81,5200,-5.19,20250307,4220,16.82,20250102,5250,-6.10,20240719,3950,24.81,20241209,0.00,N,417310,500,202 억,,43194,N,N,24,N,00,N
20250312,161230,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4930,-10,5,-0.20,100889137,20424,75.43,4940,4965,4895,6420,3460,4940,4939.73,0.12,0,-3745,5003,4971,4938,4906,4873,4955,4890,202,1480,500,3750,5,1,40400000,1992,0.00,0.00,11,0.05,0.00,0.00,5250,20240719,-6.10,3950,20241209,24.81,5200,-5.19,20250307,4220,16.82,20250102,5250,-6.10,20240719,3950,24.81,20241209,0.00,N,417310,500,202 억,,46942,N,N,24,N,00,N
20250312,151233,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4905,-35,5,-0.71,93883512,19002,70.18,4940,4965,4895,6420,3460,4940,4940.72,0.12,0,-3588,5003,4971,4938,4906,4873,4955,4890,202,1480,500,3750,5,1,40400000,1982,0.00,0.00,11,0.05,0.00,0.00,5250,20240719,-6.57,3950,20241209,24.18,5200,-5.67,20250307,4220,16.23,20250102,5250,-6.57,20240719,3950,24.18,20241209,0.00,N,417310,500,202 억,,46942,N,N,67,N,00,N
20250312,141228,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4910,-30,5,-0.61,89912447,18192,67.19,4940,4965,4900,6420,3460,4940,4942.42,0.12,0,-3478,5003,4971,4938,4906,4873,4955,4890,202,1480,500,3750,5,1,40400000,1984,0.00,0.00,11,0.05,0.00,0.00,5250,20240719,-6.48,3950,20241209,24.30,5200,-5.58,20250307,4220,16.35,20250102,5250,-6.48,20240719,3950,24.30,20241209,0.00,N,417310,500,202 억,,46942,N,N,67,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 161235 57 100.00 KOSPI 리츠 N N N N N 4840 -90 5 -1.83 187437828 38371 187.87 4865 4940 4840 6400 3455 4930 4884.90 0.11 0 -3821 5000 4965 4930 4895 4860 4947 4877 202 1470 500 3740 5 1 40400000 1955 0.00 0.00 11 0.09 0.00 0.00 5250 20240719 -7.81 3950 20241209 22.53 5200 -6.92 20250307 4220 14.69 20250102 5250 -7.81 20240719 3950 22.53 20241209 0.00 N 417310 500 202 억 43194 N N 19 N 00 N
3 20250313 151236 57 100.00 KOSPI 리츠 N N N N N 4840 -90 5 -1.83 180172823 36870 180.52 4865 4940 4840 6400 3455 4930 4886.71 0.11 0 -3562 5000 4965 4930 4895 4860 4947 4877 202 1470 500 3740 5 1 40400000 1955 0.00 0.00 11 0.09 0.00 0.00 5250 20240719 -7.81 3950 20241209 22.53 5200 -6.92 20250307 4220 14.69 20250102 5250 -7.81 20240719 3950 22.53 20241209 0.00 N 417310 500 202 억 43194 N N 24 N 00 N
4 20250313 141238 57 100.00 KOSPI 리츠 N N N N N 4860 -70 5 -1.42 148952129 30448 149.08 4865 4940 4850 6400 3455 4930 4892.02 0.11 0 -3592 5000 4965 4930 4895 4860 4947 4877 202 1470 500 3740 5 1 40400000 1963 0.00 0.00 11 0.08 0.00 0.00 5250 20240719 -7.43 3950 20241209 23.04 5200 -6.54 20250307 4220 15.17 20250102 5250 -7.43 20240719 3950 23.04 20241209 0.00 N 417310 500 202 억 43194 N N 24 N 00 N
5 20250313 131236 57 100.00 KOSPI 리츠 N N N N N 4885 -45 5 -0.91 85538290 17427 85.33 4865 4940 4865 6400 3455 4930 4908.38 0.11 0 -3265 5000 4965 4930 4895 4860 4947 4877 202 1470 500 3740 5 1 40400000 1974 0.00 0.00 11 0.04 0.00 0.00 5250 20240719 -6.95 3950 20241209 23.67 5200 -6.06 20250307 4220 15.76 20250102 5250 -6.95 20240719 3950 23.67 20241209 0.00 N 417310 500 202 억 43194 N N 24 N 00 N
6 20250313 121236 57 100.00 KOSPI 리츠 N N N N N 4900 -30 5 -0.61 81744259 16652 81.53 4865 4940 4865 6400 3455 4930 4908.98 0.11 0 -2952 5000 4965 4930 4895 4860 4947 4877 202 1470 500 3740 5 1 40400000 1980 0.00 0.00 11 0.04 0.00 0.00 5250 20240719 -6.67 3950 20241209 24.05 5200 -5.77 20250307 4220 16.11 20250102 5250 -6.67 20240719 3950 24.05 20241209 0.00 N 417310 500 202 억 43194 N N 24 N 00 N
7 20250313 111239 57 100.00 KOSPI 리츠 N N N N N 4910 -20 5 -0.41 68550849 13956 68.33 4865 4940 4865 6400 3455 4930 4911.93 0.11 0 -2620 5000 4965 4930 4895 4860 4947 4877 202 1470 500 3740 5 1 40400000 1984 0.00 0.00 11 0.03 0.00 0.00 5250 20240719 -6.48 3950 20241209 24.30 5200 -5.58 20250307 4220 16.35 20250102 5250 -6.48 20240719 3950 24.30 20241209 0.00 N 417310 500 202 억 43194 N N 24 N 00 N
8 20250313 101236 57 100.00 KOSPI 리츠 N N N N N 4915 -15 5 -0.30 34370799 6997 34.26 4865 4940 4865 6400 3455 4930 4912.22 0.11 0 -113 5000 4965 4930 4895 4860 4947 4877 202 1470 500 3740 5 1 40400000 1986 0.00 0.00 11 0.02 0.00 0.00 5250 20240719 -6.38 3950 20241209 24.43 5200 -5.48 20250307 4220 16.47 20250102 5250 -6.38 20240719 3950 24.43 20241209 0.00 N 417310 500 202 억 43194 N N 24 N 00 N
9 20250313 091239 57 100.00 KOSPI 리츠 N N N N N 4930 0 3 0.00 7626975 1567 7.67 4865 4930 4865 6400 3455 4930 4867.25 0.11 0 332 5000 4965 4930 4895 4860 4947 4877 202 1470 500 3740 5 1 40400000 1992 0.00 0.00 11 0.00 0.00 0.00 5250 20240719 -6.10 3950 20241209 24.81 5200 -5.19 20250307 4220 16.82 20250102 5250 -6.10 20240719 3950 24.81 20241209 0.00 N 417310 500 202 억 43194 N N 24 N 00 N
10 20250312 161230 57 100.00 KOSPI 리츠 N N N N N 4930 -10 5 -0.20 100889137 20424 75.43 4940 4965 4895 6420 3460 4940 4939.73 0.12 0 -3745 5003 4971 4938 4906 4873 4955 4890 202 1480 500 3750 5 1 40400000 1992 0.00 0.00 11 0.05 0.00 0.00 5250 20240719 -6.10 3950 20241209 24.81 5200 -5.19 20250307 4220 16.82 20250102 5250 -6.10 20240719 3950 24.81 20241209 0.00 N 417310 500 202 억 46942 N N 24 N 00 N
11 20250312 151233 57 100.00 KOSPI 리츠 N N N N N 4905 -35 5 -0.71 93883512 19002 70.18 4940 4965 4895 6420 3460 4940 4940.72 0.12 0 -3588 5003 4971 4938 4906 4873 4955 4890 202 1480 500 3750 5 1 40400000 1982 0.00 0.00 11 0.05 0.00 0.00 5250 20240719 -6.57 3950 20241209 24.18 5200 -5.67 20250307 4220 16.23 20250102 5250 -6.57 20240719 3950 24.18 20241209 0.00 N 417310 500 202 억 46942 N N 67 N 00 N
12 20250312 141228 57 100.00 KOSPI 리츠 N N N N N 4910 -30 5 -0.61 89912447 18192 67.19 4940 4965 4900 6420 3460 4940 4942.42 0.12 0 -3478 5003 4971 4938 4906 4873 4955 4890 202 1480 500 3750 5 1 40400000 1984 0.00 0.00 11 0.05 0.00 0.00 5250 20240719 -6.48 3950 20241209 24.30 5200 -5.58 20250307 4220 16.35 20250102 5250 -6.48 20240719 3950 24.30 20241209 0.00 N 417310 500 202 억 46942 N N 67 N 00 N