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
448730/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
20250321,161338,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4560,-30,5,-0.65,265763512,58450,184.50,4590,4590,4530,5960,3215,4590,4546.85,0.26,0,2326,4636,4612,4596,4572,4556,4605,4565,455,1370,500,3390,5,1,91050000,4152,0.00,0.00,10,0.06,0.00,0.00,5233,20240314,-12.86,4165,20241112,9.48,4705,-3.08,20250102,4420,3.17,20250211,5210,-12.48,20240321,4165,9.48,20241112,0.00,N,448730,500,455 억,,237991,N,N,333,N,00,N
20250321,151325,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4535,-55,5,-1.20,242624752,53374,168.48,4590,4590,4530,5960,3215,4590,4545.75,0.26,0,1830,4636,4612,4596,4572,4556,4605,4565,455,1370,500,3390,5,1,91050000,4129,0.00,0.00,10,0.06,0.00,0.00,5233,20240314,-13.34,4165,20241112,8.88,4705,-3.61,20250102,4420,2.60,20250211,5210,-12.96,20240321,4165,8.88,20241112,0.00,N,448730,500,455 억,,237991,N,N,0,N,00,N
20250321,141325,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4535,-55,5,-1.20,196841940,43281,136.62,4590,4590,4530,5960,3215,4590,4548.00,0.26,0,-749,4636,4612,4596,4572,4556,4605,4565,455,1370,500,3390,5,1,91050000,4129,0.00,0.00,10,0.05,0.00,0.00,5233,20240314,-13.34,4165,20241112,8.88,4705,-3.61,20250102,4420,2.60,20250211,5210,-12.96,20240321,4165,8.88,20241112,0.00,N,448730,500,455 억,,237991,N,N,0,N,00,N
20250321,131326,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4535,-55,5,-1.20,147725488,32449,102.43,4590,4590,4535,5960,3215,4590,4552.54,0.26,0,-1457,4636,4612,4596,4572,4556,4605,4565,455,1370,500,3390,5,1,91050000,4129,0.00,0.00,10,0.04,0.00,0.00,5233,20240314,-13.34,4165,20241112,8.88,4705,-3.61,20250102,4420,2.60,20250211,5210,-12.96,20240321,4165,8.88,20241112,0.00,N,448730,500,455 억,,237991,N,N,0,N,00,N
20250321,121326,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4540,-50,5,-1.09,107634823,23611,74.53,4590,4590,4535,5960,3215,4590,4558.67,0.26,0,-1817,4636,4612,4596,4572,4556,4605,4565,455,1370,500,3390,5,1,91050000,4134,0.00,0.00,10,0.03,0.00,0.00,5233,20240314,-13.24,4165,20241112,9.00,4705,-3.51,20250102,4420,2.71,20250211,5210,-12.86,20240321,4165,9.00,20241112,0.00,N,448730,500,455 억,,237991,N,N,0,N,00,N
20250321,111327,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4550,-40,5,-0.87,65770967,14396,45.44,4590,4590,4550,5960,3215,4590,4568.70,0.26,0,-2050,4636,4612,4596,4572,4556,4605,4565,455,1370,500,3390,5,1,91050000,4143,0.00,0.00,10,0.02,0.00,0.00,5233,20240314,-13.05,4165,20241112,9.24,4705,-3.29,20250102,4420,2.94,20250211,5210,-12.67,20240321,4165,9.24,20241112,0.00,N,448730,500,455 억,,237991,N,N,0,N,00,N
20250321,101327,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4580,-10,5,-0.22,28876302,6310,19.92,4590,4590,4570,5960,3215,4590,4576.28,0.26,0,-2,4636,4612,4596,4572,4556,4605,4565,455,1370,500,3390,5,1,91050000,4170,0.00,0.00,10,0.01,0.00,0.00,5233,20240314,-12.48,4165,20241112,9.96,4705,-2.66,20250102,4420,3.62,20250211,5210,-12.09,20240321,4165,9.96,20241112,0.00,N,448730,500,455 억,,237991,N,N,0,N,00,N
20250321,091335,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4580,-10,5,-0.22,2409590,526,1.66,4590,4590,4575,5960,3215,4590,4580.97,0.26,0,10,4636,4612,4596,4572,4556,4605,4565,455,1370,500,3390,5,1,91050000,4170,0.00,0.00,10,0.00,0.00,0.00,5233,20240314,-12.48,4165,20241112,9.96,4705,-2.66,20250102,4420,3.62,20250211,5210,-12.09,20240321,4165,9.96,20241112,0.00,N,448730,500,455 억,,237991,N,N,0,N,00,N
20250320,161950,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4590,-15,5,-0.33,145621084,31680,49.92,4620,4620,4580,5980,3225,4605,4596.63,0.26,0,-10598,4645,4625,4605,4585,4565,4615,4575,455,1375,500,3400,5,1,91050000,4179,0.00,0.00,10,0.03,0.00,0.00,5233,20240314,-12.29,4165,20241112,10.20,4705,-2.44,20250102,4420,3.85,20250211,5240,-12.40,20240320,4165,10.20,20241112,0.00,N,448730,500,455 억,,238990,N,N,16,N,00,N
20250320,151321,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4580,-25,5,-0.54,131826774,28674,45.18,4620,4620,4580,5980,3225,4605,4597.43,0.26,0,-9067,4645,4625,4605,4585,4565,4615,4575,455,1375,500,3400,5,1,91050000,4170,0.00,0.00,10,0.03,0.00,0.00,5233,20240314,-12.48,4165,20241112,9.96,4705,-2.66,20250102,4420,3.62,20250211,5240,-12.60,20240320,4165,9.96,20241112,0.00,N,448730,500,455 억,,238990,N,N,16,N,00,N
20250320,141326,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4585,-20,5,-0.43,103515329,22499,35.45,4620,4620,4580,5980,3225,4605,4600.89,0.26,0,-7678,4645,4625,4605,4585,4565,4615,4575,455,1375,500,3400,5,1,91050000,4175,0.00,0.00,10,0.02,0.00,0.00,5233,20240314,-12.38,4165,20241112,10.08,4705,-2.55,20250102,4420,3.73,20250211,5240,-12.50,20240320,4165,10.08,20241112,0.00,N,448730,500,455 억,,238990,N,N,16,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 161338 55 60.00 KOSPI 리츠 N N N Y 60 N 4560 -30 5 -0.65 265763512 58450 184.50 4590 4590 4530 5960 3215 4590 4546.85 0.26 0 2326 4636 4612 4596 4572 4556 4605 4565 455 1370 500 3390 5 1 91050000 4152 0.00 0.00 10 0.06 0.00 0.00 5233 20240314 -12.86 4165 20241112 9.48 4705 -3.08 20250102 4420 3.17 20250211 5210 -12.48 20240321 4165 9.48 20241112 0.00 N 448730 500 455 억 237991 N N 333 N 00 N
3 20250321 151325 55 60.00 KOSPI 리츠 N N N Y 60 N 4535 -55 5 -1.20 242624752 53374 168.48 4590 4590 4530 5960 3215 4590 4545.75 0.26 0 1830 4636 4612 4596 4572 4556 4605 4565 455 1370 500 3390 5 1 91050000 4129 0.00 0.00 10 0.06 0.00 0.00 5233 20240314 -13.34 4165 20241112 8.88 4705 -3.61 20250102 4420 2.60 20250211 5210 -12.96 20240321 4165 8.88 20241112 0.00 N 448730 500 455 억 237991 N N 0 N 00 N
4 20250321 141325 55 60.00 KOSPI 리츠 N N N Y 60 N 4535 -55 5 -1.20 196841940 43281 136.62 4590 4590 4530 5960 3215 4590 4548.00 0.26 0 -749 4636 4612 4596 4572 4556 4605 4565 455 1370 500 3390 5 1 91050000 4129 0.00 0.00 10 0.05 0.00 0.00 5233 20240314 -13.34 4165 20241112 8.88 4705 -3.61 20250102 4420 2.60 20250211 5210 -12.96 20240321 4165 8.88 20241112 0.00 N 448730 500 455 억 237991 N N 0 N 00 N
5 20250321 131326 55 60.00 KOSPI 리츠 N N N Y 60 N 4535 -55 5 -1.20 147725488 32449 102.43 4590 4590 4535 5960 3215 4590 4552.54 0.26 0 -1457 4636 4612 4596 4572 4556 4605 4565 455 1370 500 3390 5 1 91050000 4129 0.00 0.00 10 0.04 0.00 0.00 5233 20240314 -13.34 4165 20241112 8.88 4705 -3.61 20250102 4420 2.60 20250211 5210 -12.96 20240321 4165 8.88 20241112 0.00 N 448730 500 455 억 237991 N N 0 N 00 N
6 20250321 121326 55 60.00 KOSPI 리츠 N N N Y 60 N 4540 -50 5 -1.09 107634823 23611 74.53 4590 4590 4535 5960 3215 4590 4558.67 0.26 0 -1817 4636 4612 4596 4572 4556 4605 4565 455 1370 500 3390 5 1 91050000 4134 0.00 0.00 10 0.03 0.00 0.00 5233 20240314 -13.24 4165 20241112 9.00 4705 -3.51 20250102 4420 2.71 20250211 5210 -12.86 20240321 4165 9.00 20241112 0.00 N 448730 500 455 억 237991 N N 0 N 00 N
7 20250321 111327 55 60.00 KOSPI 리츠 N N N Y 60 N 4550 -40 5 -0.87 65770967 14396 45.44 4590 4590 4550 5960 3215 4590 4568.70 0.26 0 -2050 4636 4612 4596 4572 4556 4605 4565 455 1370 500 3390 5 1 91050000 4143 0.00 0.00 10 0.02 0.00 0.00 5233 20240314 -13.05 4165 20241112 9.24 4705 -3.29 20250102 4420 2.94 20250211 5210 -12.67 20240321 4165 9.24 20241112 0.00 N 448730 500 455 억 237991 N N 0 N 00 N
8 20250321 101327 55 60.00 KOSPI 리츠 N N N Y 60 N 4580 -10 5 -0.22 28876302 6310 19.92 4590 4590 4570 5960 3215 4590 4576.28 0.26 0 -2 4636 4612 4596 4572 4556 4605 4565 455 1370 500 3390 5 1 91050000 4170 0.00 0.00 10 0.01 0.00 0.00 5233 20240314 -12.48 4165 20241112 9.96 4705 -2.66 20250102 4420 3.62 20250211 5210 -12.09 20240321 4165 9.96 20241112 0.00 N 448730 500 455 억 237991 N N 0 N 00 N
9 20250321 091335 55 60.00 KOSPI 리츠 N N N Y 60 N 4580 -10 5 -0.22 2409590 526 1.66 4590 4590 4575 5960 3215 4590 4580.97 0.26 0 10 4636 4612 4596 4572 4556 4605 4565 455 1370 500 3390 5 1 91050000 4170 0.00 0.00 10 0.00 0.00 0.00 5233 20240314 -12.48 4165 20241112 9.96 4705 -2.66 20250102 4420 3.62 20250211 5210 -12.09 20240321 4165 9.96 20241112 0.00 N 448730 500 455 억 237991 N N 0 N 00 N
10 20250320 161950 55 60.00 KOSPI 리츠 N N N Y 60 N 4590 -15 5 -0.33 145621084 31680 49.92 4620 4620 4580 5980 3225 4605 4596.63 0.26 0 -10598 4645 4625 4605 4585 4565 4615 4575 455 1375 500 3400 5 1 91050000 4179 0.00 0.00 10 0.03 0.00 0.00 5233 20240314 -12.29 4165 20241112 10.20 4705 -2.44 20250102 4420 3.85 20250211 5240 -12.40 20240320 4165 10.20 20241112 0.00 N 448730 500 455 억 238990 N N 16 N 00 N
11 20250320 151321 55 60.00 KOSPI 리츠 N N N Y 60 N 4580 -25 5 -0.54 131826774 28674 45.18 4620 4620 4580 5980 3225 4605 4597.43 0.26 0 -9067 4645 4625 4605 4585 4565 4615 4575 455 1375 500 3400 5 1 91050000 4170 0.00 0.00 10 0.03 0.00 0.00 5233 20240314 -12.48 4165 20241112 9.96 4705 -2.66 20250102 4420 3.62 20250211 5240 -12.60 20240320 4165 9.96 20241112 0.00 N 448730 500 455 억 238990 N N 16 N 00 N
12 20250320 141326 55 60.00 KOSPI 리츠 N N N Y 60 N 4585 -20 5 -0.43 103515329 22499 35.45 4620 4620 4580 5980 3225 4605 4600.89 0.26 0 -7678 4645 4625 4605 4585 4565 4615 4575 455 1375 500 3400 5 1 91050000 4175 0.00 0.00 10 0.02 0.00 0.00 5233 20240314 -12.38 4165 20241112 10.08 4705 -2.55 20250102 4420 3.73 20250211 5240 -12.50 20240320 4165 10.08 20241112 0.00 N 448730 500 455 억 238990 N N 16 N 00 N