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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
338100/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
20250312,161136,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4520,0,3,0.00,66424951,14719,54.64,4520,4530,4490,5870,3165,4520,4512.87,0.51,0,-1789,4543,4531,4508,4496,4473,4537,4502,93,1350,500,3250,5,1,18660000,843,0.00,0.00,11,0.08,0.00,0.00,4900,20241007,-7.76,3835,20250122,17.86,4550,-0.66,20250305,3835,17.86,20250122,4900,-7.76,20241007,3835,17.86,20250122,0.00,N,338100,500,93 억,,95006,N,N,0,N,00,N
20250312,151137,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4495,-25,5,-0.55,53562661,11872,44.07,4520,4530,4490,5870,3165,4520,4511.68,0.51,0,-1662,4543,4531,4508,4496,4473,4537,4502,93,1350,500,3250,5,1,18660000,839,0.00,0.00,11,0.06,0.00,0.00,4900,20241007,-8.27,3835,20250122,17.21,4550,-1.21,20250305,3835,17.21,20250122,4900,-8.27,20241007,3835,17.21,20250122,0.00,N,338100,500,93 억,,95006,N,N,0,N,00,N
20250312,141135,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4502,-18,5,-0.40,42139402,9333,34.64,4520,4530,4500,5870,3165,4520,4515.10,0.51,0,-1662,4543,4531,4508,4496,4473,4537,4502,93,1350,500,3250,5,1,18660000,840,0.00,0.00,11,0.05,0.00,0.00,4900,20241007,-8.12,3835,20250122,17.39,4550,-1.05,20250305,3835,17.39,20250122,4900,-8.12,20241007,3835,17.39,20250122,0.00,N,338100,500,93 억,,95006,N,N,0,N,00,N
20250312,131136,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4510,-10,5,-0.22,30109480,6662,24.73,4520,4530,4510,5870,3165,4520,4519.59,0.51,0,-662,4543,4531,4508,4496,4473,4537,4502,93,1350,500,3250,5,1,18660000,842,0.00,0.00,11,0.04,0.00,0.00,4900,20241007,-7.96,3835,20250122,17.60,4550,-0.88,20250305,3835,17.60,20250122,4900,-7.96,20241007,3835,17.60,20250122,0.00,N,338100,500,93 억,,95006,N,N,0,N,00,N
20250312,121140,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4530,10,2,0.22,10986280,2430,9.02,4520,4530,4510,5870,3165,4520,4521.10,0.51,0,-272,4543,4531,4508,4496,4473,4537,4502,93,1350,500,3250,5,1,18660000,845,0.00,0.00,11,0.01,0.00,0.00,4900,20241007,-7.55,3835,20250122,18.12,4550,-0.44,20250305,3835,18.12,20250122,4900,-7.55,20241007,3835,18.12,20250122,0.00,N,338100,500,93 억,,95006,N,N,0,N,00,N
20250312,111131,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4520,0,3,0.00,9485630,2098,7.79,4520,4530,4510,5870,3165,4520,4521.27,0.51,0,-272,4543,4531,4508,4496,4473,4537,4502,93,1350,500,3250,5,1,18660000,843,0.00,0.00,11,0.01,0.00,0.00,4900,20241007,-7.76,3835,20250122,17.86,4550,-0.66,20250305,3835,17.86,20250122,4900,-7.76,20241007,3835,17.86,20250122,0.00,N,338100,500,93 억,,95006,N,N,0,N,00,N
20250312,101133,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4520,0,3,0.00,4141125,917,3.40,4520,4520,4510,5870,3165,4520,4515.95,0.51,0,-272,4543,4531,4508,4496,4473,4537,4502,93,1350,500,3250,5,1,18660000,843,0.00,0.00,11,0.00,0.00,0.00,4900,20241007,-7.76,3835,20250122,17.86,4550,-0.66,20250305,3835,17.86,20250122,4900,-7.76,20241007,3835,17.86,20250122,0.00,N,338100,500,93 억,,95006,N,N,0,N,00,N
20250312,091141,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4520,0,3,0.00,804560,178,0.66,4520,4520,4520,5870,3165,4520,4520.00,0.51,0,-178,4543,4531,4508,4496,4473,4537,4502,93,1350,500,3250,5,1,18660000,843,0.00,0.00,11,0.00,0.00,0.00,4900,20241007,-7.76,3835,20250122,17.86,4550,-0.66,20250305,3835,17.86,20250122,4900,-7.76,20241007,3835,17.86,20250122,0.00,N,338100,500,93 억,,95006,N,N,0,N,00,N
20250311,161127,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4520,-10,5,-0.22,121449765,26939,146.50,4490,4520,4485,5880,3175,4530,4508.32,0.52,0,2092,4576,4552,4506,4482,4436,4565,4495,93,1350,500,3260,5,1,18660000,843,0.00,0.00,11,0.14,0.00,0.00,4900,20241007,-7.76,3835,20250122,17.86,4550,-0.66,20250305,3835,17.86,20250122,4900,-7.76,20241007,3835,17.86,20250122,0.00,N,338100,500,93 억,,97914,N,N,0,N,00,N
20250311,151131,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4520,-10,5,-0.22,88544665,19659,106.91,4490,4520,4485,5880,3175,4530,4504.03,0.52,0,2016,4576,4552,4506,4482,4436,4565,4495,93,1350,500,3260,5,1,18660000,843,0.00,0.00,11,0.11,0.00,0.00,4900,20241007,-7.76,3835,20250122,17.86,4550,-0.66,20250305,3835,17.86,20250122,4900,-7.76,20241007,3835,17.86,20250122,0.00,N,338100,500,93 억,,97914,N,N,0,N,00,N
20250311,141134,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4510,-20,5,-0.44,56184653,12488,67.91,4490,4520,4485,5880,3175,4530,4499.09,0.52,0,2104,4576,4552,4506,4482,4436,4565,4495,93,1350,500,3260,5,1,18660000,842,0.00,0.00,11,0.07,0.00,0.00,4900,20241007,-7.96,3835,20250122,17.60,4550,-0.88,20250305,3835,17.60,20250122,4900,-7.96,20241007,3835,17.60,20250122,0.00,N,338100,500,93 억,,97914,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 20250312 161136 57 100.00 KOSPI 리츠 N N N N N 4520 0 3 0.00 66424951 14719 54.64 4520 4530 4490 5870 3165 4520 4512.87 0.51 0 -1789 4543 4531 4508 4496 4473 4537 4502 93 1350 500 3250 5 1 18660000 843 0.00 0.00 11 0.08 0.00 0.00 4900 20241007 -7.76 3835 20250122 17.86 4550 -0.66 20250305 3835 17.86 20250122 4900 -7.76 20241007 3835 17.86 20250122 0.00 N 338100 500 93 억 95006 N N 0 N 00 N
3 20250312 151137 57 100.00 KOSPI 리츠 N N N N N 4495 -25 5 -0.55 53562661 11872 44.07 4520 4530 4490 5870 3165 4520 4511.68 0.51 0 -1662 4543 4531 4508 4496 4473 4537 4502 93 1350 500 3250 5 1 18660000 839 0.00 0.00 11 0.06 0.00 0.00 4900 20241007 -8.27 3835 20250122 17.21 4550 -1.21 20250305 3835 17.21 20250122 4900 -8.27 20241007 3835 17.21 20250122 0.00 N 338100 500 93 억 95006 N N 0 N 00 N
4 20250312 141135 57 100.00 KOSPI 리츠 N N N N N 4502 -18 5 -0.40 42139402 9333 34.64 4520 4530 4500 5870 3165 4520 4515.10 0.51 0 -1662 4543 4531 4508 4496 4473 4537 4502 93 1350 500 3250 5 1 18660000 840 0.00 0.00 11 0.05 0.00 0.00 4900 20241007 -8.12 3835 20250122 17.39 4550 -1.05 20250305 3835 17.39 20250122 4900 -8.12 20241007 3835 17.39 20250122 0.00 N 338100 500 93 억 95006 N N 0 N 00 N
5 20250312 131136 57 100.00 KOSPI 리츠 N N N N N 4510 -10 5 -0.22 30109480 6662 24.73 4520 4530 4510 5870 3165 4520 4519.59 0.51 0 -662 4543 4531 4508 4496 4473 4537 4502 93 1350 500 3250 5 1 18660000 842 0.00 0.00 11 0.04 0.00 0.00 4900 20241007 -7.96 3835 20250122 17.60 4550 -0.88 20250305 3835 17.60 20250122 4900 -7.96 20241007 3835 17.60 20250122 0.00 N 338100 500 93 억 95006 N N 0 N 00 N
6 20250312 121140 57 100.00 KOSPI 리츠 N N N N N 4530 10 2 0.22 10986280 2430 9.02 4520 4530 4510 5870 3165 4520 4521.10 0.51 0 -272 4543 4531 4508 4496 4473 4537 4502 93 1350 500 3250 5 1 18660000 845 0.00 0.00 11 0.01 0.00 0.00 4900 20241007 -7.55 3835 20250122 18.12 4550 -0.44 20250305 3835 18.12 20250122 4900 -7.55 20241007 3835 18.12 20250122 0.00 N 338100 500 93 억 95006 N N 0 N 00 N
7 20250312 111131 57 100.00 KOSPI 리츠 N N N N N 4520 0 3 0.00 9485630 2098 7.79 4520 4530 4510 5870 3165 4520 4521.27 0.51 0 -272 4543 4531 4508 4496 4473 4537 4502 93 1350 500 3250 5 1 18660000 843 0.00 0.00 11 0.01 0.00 0.00 4900 20241007 -7.76 3835 20250122 17.86 4550 -0.66 20250305 3835 17.86 20250122 4900 -7.76 20241007 3835 17.86 20250122 0.00 N 338100 500 93 억 95006 N N 0 N 00 N
8 20250312 101133 57 100.00 KOSPI 리츠 N N N N N 4520 0 3 0.00 4141125 917 3.40 4520 4520 4510 5870 3165 4520 4515.95 0.51 0 -272 4543 4531 4508 4496 4473 4537 4502 93 1350 500 3250 5 1 18660000 843 0.00 0.00 11 0.00 0.00 0.00 4900 20241007 -7.76 3835 20250122 17.86 4550 -0.66 20250305 3835 17.86 20250122 4900 -7.76 20241007 3835 17.86 20250122 0.00 N 338100 500 93 억 95006 N N 0 N 00 N
9 20250312 091141 57 100.00 KOSPI 리츠 N N N N N 4520 0 3 0.00 804560 178 0.66 4520 4520 4520 5870 3165 4520 4520.00 0.51 0 -178 4543 4531 4508 4496 4473 4537 4502 93 1350 500 3250 5 1 18660000 843 0.00 0.00 11 0.00 0.00 0.00 4900 20241007 -7.76 3835 20250122 17.86 4550 -0.66 20250305 3835 17.86 20250122 4900 -7.76 20241007 3835 17.86 20250122 0.00 N 338100 500 93 억 95006 N N 0 N 00 N
10 20250311 161127 57 100.00 KOSPI 리츠 N N N N N 4520 -10 5 -0.22 121449765 26939 146.50 4490 4520 4485 5880 3175 4530 4508.32 0.52 0 2092 4576 4552 4506 4482 4436 4565 4495 93 1350 500 3260 5 1 18660000 843 0.00 0.00 11 0.14 0.00 0.00 4900 20241007 -7.76 3835 20250122 17.86 4550 -0.66 20250305 3835 17.86 20250122 4900 -7.76 20241007 3835 17.86 20250122 0.00 N 338100 500 93 억 97914 N N 0 N 00 N
11 20250311 151131 57 100.00 KOSPI 리츠 N N N N N 4520 -10 5 -0.22 88544665 19659 106.91 4490 4520 4485 5880 3175 4530 4504.03 0.52 0 2016 4576 4552 4506 4482 4436 4565 4495 93 1350 500 3260 5 1 18660000 843 0.00 0.00 11 0.11 0.00 0.00 4900 20241007 -7.76 3835 20250122 17.86 4550 -0.66 20250305 3835 17.86 20250122 4900 -7.76 20241007 3835 17.86 20250122 0.00 N 338100 500 93 억 97914 N N 0 N 00 N
12 20250311 141134 57 100.00 KOSPI 리츠 N N N N N 4510 -20 5 -0.44 56184653 12488 67.91 4490 4520 4485 5880 3175 4530 4499.09 0.52 0 2104 4576 4552 4506 4482 4436 4565 4495 93 1350 500 3260 5 1 18660000 842 0.00 0.00 11 0.07 0.00 0.00 4900 20241007 -7.96 3835 20250122 17.60 4550 -0.88 20250305 3835 17.60 20250122 4900 -7.96 20241007 3835 17.60 20250122 0.00 N 338100 500 93 억 97914 N N 0 N 00 N