ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
348950/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
20250321,161229,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2620,-60,5,-2.24,1335358806,508920,243.21,2680,2685,2605,3480,1880,2680,2623.91,8.41,0,-197248,2706,2692,2676,2662,2646,2695,2665,1974,800,1000,2030,5,1,197376000,5171,0.00,0.00,12,0.26,0.00,0.00,4225,20240313,-37.99,2335,20250120,12.21,2815,-6.93,20250107,2335,12.21,20250120,4205,-37.69,20240520,2335,12.21,20250120,0.01,N,348950,1000,1973 억,,16599663,N,N,2962,N,00,N
20250321,151214,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2615,-65,5,-2.43,1131544006,431061,206.00,2680,2685,2605,3480,1880,2680,2625.02,8.41,0,-181164,2706,2692,2676,2662,2646,2695,2665,1974,800,1000,2030,5,1,197376000,5161,0.00,0.00,12,0.22,0.00,0.00,4225,20240313,-38.11,2335,20250120,11.99,2815,-7.10,20250107,2335,11.99,20250120,4205,-37.81,20240520,2335,11.99,20250120,0.01,N,348950,1000,1973 억,,16599663,N,N,4906,N,00,N
20250321,141215,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2615,-65,5,-2.43,852165881,324108,154.89,2680,2685,2605,3480,1880,2680,2629.27,8.41,0,-121772,2706,2692,2676,2662,2646,2695,2665,1974,800,1000,2030,5,1,197376000,5161,0.00,0.00,12,0.16,0.00,0.00,4225,20240313,-38.11,2335,20250120,11.99,2815,-7.10,20250107,2335,11.99,20250120,4205,-37.81,20240520,2335,11.99,20250120,0.01,N,348950,1000,1973 억,,16599663,N,N,4906,N,00,N
20250321,131217,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2620,-60,5,-2.24,629317766,238955,114.20,2680,2685,2610,3480,1880,2680,2633.62,8.41,0,-79441,2706,2692,2676,2662,2646,2695,2665,1974,800,1000,2030,5,1,197376000,5171,0.00,0.00,12,0.12,0.00,0.00,4225,20240313,-37.99,2335,20250120,12.21,2815,-6.93,20250107,2335,12.21,20250120,4205,-37.69,20240520,2335,12.21,20250120,0.01,N,348950,1000,1973 억,,16599663,N,N,4906,N,00,N
20250321,121217,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2625,-55,5,-2.05,540856916,205212,98.07,2680,2685,2610,3480,1880,2680,2635.60,8.41,0,-62946,2706,2692,2676,2662,2646,2695,2665,1974,800,1000,2030,5,1,197376000,5181,0.00,0.00,12,0.10,0.00,0.00,4225,20240313,-37.87,2335,20250120,12.42,2815,-6.75,20250107,2335,12.42,20250120,4205,-37.57,20240520,2335,12.42,20250120,0.01,N,348950,1000,1973 억,,16599663,N,N,4906,N,00,N
20250321,111217,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2625,-55,5,-2.05,390494371,147839,70.65,2680,2685,2620,3480,1880,2680,2641.35,8.41,0,-55423,2706,2692,2676,2662,2646,2695,2665,1974,800,1000,2030,5,1,197376000,5181,0.00,0.00,12,0.07,0.00,0.00,4225,20240313,-37.87,2335,20250120,12.42,2815,-6.75,20250107,2335,12.42,20250120,4205,-37.57,20240520,2335,12.42,20250120,0.01,N,348950,1000,1973 억,,16599663,N,N,4906,N,00,N
20250321,101218,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2635,-45,5,-1.68,269664585,101880,48.69,2680,2685,2625,3480,1880,2680,2646.88,8.41,0,-41600,2706,2692,2676,2662,2646,2695,2665,1974,800,1000,2030,5,1,197376000,5201,0.00,0.00,12,0.05,0.00,0.00,4225,20240313,-37.63,2335,20250120,12.85,2815,-6.39,20250107,2335,12.85,20250120,4205,-37.34,20240520,2335,12.85,20250120,0.01,N,348950,1000,1973 억,,16599663,N,N,4906,N,00,N
20250321,091224,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2670,-10,5,-0.37,22306525,8366,4.00,2680,2685,2660,3480,1880,2680,2666.33,8.41,0,-1764,2706,2692,2676,2662,2646,2695,2665,1974,800,1000,2030,5,1,197376000,5270,0.00,0.00,12,0.00,0.00,0.00,4225,20240313,-36.80,2335,20250120,14.35,2815,-5.15,20250107,2335,14.35,20250120,4205,-36.50,20240520,2335,14.35,20250120,0.01,N,348950,1000,1973 억,,16599663,N,N,4906,N,00,N
20250320,161828,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2680,0,3,0.00,559618739,209248,86.10,2680,2690,2660,3480,1880,2680,2674.43,8.43,0,-10271,2706,2692,2666,2652,2626,2700,2660,1974,800,1000,2030,5,1,197376000,5290,0.00,0.00,12,0.11,0.00,0.00,4225,20240313,-36.57,2335,20250120,14.78,2815,-4.80,20250107,2335,14.78,20250120,4205,-36.27,20240520,2335,14.78,20250120,0.01,N,348950,1000,1973 억,,16630699,N,N,4906,N,00,N
20250320,151213,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2685,5,2,0.19,525370824,196473,80.84,2680,2690,2660,3480,1880,2680,2674.01,8.43,0,-7666,2706,2692,2666,2652,2626,2700,2660,1974,800,1000,2030,5,1,197376000,5300,0.00,0.00,12,0.10,0.00,0.00,4225,20240313,-36.45,2335,20250120,14.99,2815,-4.62,20250107,2335,14.99,20250120,4205,-36.15,20240520,2335,14.99,20250120,0.01,N,348950,1000,1973 억,,16630699,N,N,14,N,00,N
20250320,141216,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2677,-3,5,-0.11,438142161,163945,67.46,2680,2690,2660,3480,1880,2680,2672.49,8.43,0,-4465,2706,2692,2666,2652,2626,2700,2660,1974,800,1000,2030,5,1,197376000,5284,0.00,0.00,12,0.08,0.00,0.00,4225,20240313,-36.64,2335,20250120,14.65,2815,-4.90,20250107,2335,14.65,20250120,4205,-36.34,20240520,2335,14.65,20250120,0.01,N,348950,1000,1973 억,,16630699,N,N,14,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 20250321 161229 55 60.00 KOSPI 리츠 N N N Y 60 N 2620 -60 5 -2.24 1335358806 508920 243.21 2680 2685 2605 3480 1880 2680 2623.91 8.41 0 -197248 2706 2692 2676 2662 2646 2695 2665 1974 800 1000 2030 5 1 197376000 5171 0.00 0.00 12 0.26 0.00 0.00 4225 20240313 -37.99 2335 20250120 12.21 2815 -6.93 20250107 2335 12.21 20250120 4205 -37.69 20240520 2335 12.21 20250120 0.01 N 348950 1000 1973 억 16599663 N N 2962 N 00 N
3 20250321 151214 55 60.00 KOSPI 리츠 N N N Y 60 N 2615 -65 5 -2.43 1131544006 431061 206.00 2680 2685 2605 3480 1880 2680 2625.02 8.41 0 -181164 2706 2692 2676 2662 2646 2695 2665 1974 800 1000 2030 5 1 197376000 5161 0.00 0.00 12 0.22 0.00 0.00 4225 20240313 -38.11 2335 20250120 11.99 2815 -7.10 20250107 2335 11.99 20250120 4205 -37.81 20240520 2335 11.99 20250120 0.01 N 348950 1000 1973 억 16599663 N N 4906 N 00 N
4 20250321 141215 55 60.00 KOSPI 리츠 N N N Y 60 N 2615 -65 5 -2.43 852165881 324108 154.89 2680 2685 2605 3480 1880 2680 2629.27 8.41 0 -121772 2706 2692 2676 2662 2646 2695 2665 1974 800 1000 2030 5 1 197376000 5161 0.00 0.00 12 0.16 0.00 0.00 4225 20240313 -38.11 2335 20250120 11.99 2815 -7.10 20250107 2335 11.99 20250120 4205 -37.81 20240520 2335 11.99 20250120 0.01 N 348950 1000 1973 억 16599663 N N 4906 N 00 N
5 20250321 131217 55 60.00 KOSPI 리츠 N N N Y 60 N 2620 -60 5 -2.24 629317766 238955 114.20 2680 2685 2610 3480 1880 2680 2633.62 8.41 0 -79441 2706 2692 2676 2662 2646 2695 2665 1974 800 1000 2030 5 1 197376000 5171 0.00 0.00 12 0.12 0.00 0.00 4225 20240313 -37.99 2335 20250120 12.21 2815 -6.93 20250107 2335 12.21 20250120 4205 -37.69 20240520 2335 12.21 20250120 0.01 N 348950 1000 1973 억 16599663 N N 4906 N 00 N
6 20250321 121217 55 60.00 KOSPI 리츠 N N N Y 60 N 2625 -55 5 -2.05 540856916 205212 98.07 2680 2685 2610 3480 1880 2680 2635.60 8.41 0 -62946 2706 2692 2676 2662 2646 2695 2665 1974 800 1000 2030 5 1 197376000 5181 0.00 0.00 12 0.10 0.00 0.00 4225 20240313 -37.87 2335 20250120 12.42 2815 -6.75 20250107 2335 12.42 20250120 4205 -37.57 20240520 2335 12.42 20250120 0.01 N 348950 1000 1973 억 16599663 N N 4906 N 00 N
7 20250321 111217 55 60.00 KOSPI 리츠 N N N Y 60 N 2625 -55 5 -2.05 390494371 147839 70.65 2680 2685 2620 3480 1880 2680 2641.35 8.41 0 -55423 2706 2692 2676 2662 2646 2695 2665 1974 800 1000 2030 5 1 197376000 5181 0.00 0.00 12 0.07 0.00 0.00 4225 20240313 -37.87 2335 20250120 12.42 2815 -6.75 20250107 2335 12.42 20250120 4205 -37.57 20240520 2335 12.42 20250120 0.01 N 348950 1000 1973 억 16599663 N N 4906 N 00 N
8 20250321 101218 55 60.00 KOSPI 리츠 N N N Y 60 N 2635 -45 5 -1.68 269664585 101880 48.69 2680 2685 2625 3480 1880 2680 2646.88 8.41 0 -41600 2706 2692 2676 2662 2646 2695 2665 1974 800 1000 2030 5 1 197376000 5201 0.00 0.00 12 0.05 0.00 0.00 4225 20240313 -37.63 2335 20250120 12.85 2815 -6.39 20250107 2335 12.85 20250120 4205 -37.34 20240520 2335 12.85 20250120 0.01 N 348950 1000 1973 억 16599663 N N 4906 N 00 N
9 20250321 091224 55 60.00 KOSPI 리츠 N N N Y 60 N 2670 -10 5 -0.37 22306525 8366 4.00 2680 2685 2660 3480 1880 2680 2666.33 8.41 0 -1764 2706 2692 2676 2662 2646 2695 2665 1974 800 1000 2030 5 1 197376000 5270 0.00 0.00 12 0.00 0.00 0.00 4225 20240313 -36.80 2335 20250120 14.35 2815 -5.15 20250107 2335 14.35 20250120 4205 -36.50 20240520 2335 14.35 20250120 0.01 N 348950 1000 1973 억 16599663 N N 4906 N 00 N
10 20250320 161828 55 60.00 KOSPI 리츠 N N N Y 60 N 2680 0 3 0.00 559618739 209248 86.10 2680 2690 2660 3480 1880 2680 2674.43 8.43 0 -10271 2706 2692 2666 2652 2626 2700 2660 1974 800 1000 2030 5 1 197376000 5290 0.00 0.00 12 0.11 0.00 0.00 4225 20240313 -36.57 2335 20250120 14.78 2815 -4.80 20250107 2335 14.78 20250120 4205 -36.27 20240520 2335 14.78 20250120 0.01 N 348950 1000 1973 억 16630699 N N 4906 N 00 N
11 20250320 151213 55 60.00 KOSPI 리츠 N N N Y 60 N 2685 5 2 0.19 525370824 196473 80.84 2680 2690 2660 3480 1880 2680 2674.01 8.43 0 -7666 2706 2692 2666 2652 2626 2700 2660 1974 800 1000 2030 5 1 197376000 5300 0.00 0.00 12 0.10 0.00 0.00 4225 20240313 -36.45 2335 20250120 14.99 2815 -4.62 20250107 2335 14.99 20250120 4205 -36.15 20240520 2335 14.99 20250120 0.01 N 348950 1000 1973 억 16630699 N N 14 N 00 N
12 20250320 141216 55 60.00 KOSPI 리츠 N N N Y 60 N 2677 -3 5 -0.11 438142161 163945 67.46 2680 2690 2660 3480 1880 2680 2672.49 8.43 0 -4465 2706 2692 2666 2652 2626 2700 2660 1974 800 1000 2030 5 1 197376000 5284 0.00 0.00 12 0.08 0.00 0.00 4225 20240313 -36.64 2335 20250120 14.65 2815 -4.90 20250107 2335 14.65 20250120 4205 -36.34 20240520 2335 14.65 20250120 0.01 N 348950 1000 1973 억 16630699 N N 14 N 00 N