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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
334890/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
20250318,161151,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4475,5,2,0.11,286006890,63845,125.41,4470,4510,4455,5810,3130,4470,4479.71,2.11,0,4007,4530,4500,4445,4415,4360,4515,4430,514,1340,1000,3120,5,1,51443469,2302,0.00,0.00,08,0.12,0.00,0.00,5580,20240920,-19.80,4120,20241210,8.62,4570,-2.08,20250314,4120,8.62,20250124,5580,-19.80,20240920,4120,8.62,20241210,0.02,N,334890,1000,514 억,,1087954,N,N,0,N,00,N
20250318,151157,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4470,0,3,0.00,280657140,62649,123.06,4470,4510,4455,5810,3130,4470,4479.83,2.11,0,4293,4530,4500,4445,4415,4360,4515,4430,514,1340,1000,3120,5,1,51443469,2300,0.00,0.00,08,0.12,0.00,0.00,5580,20240920,-19.89,4120,20241210,8.50,4570,-2.19,20250314,4120,8.50,20250124,5580,-19.89,20240920,4120,8.50,20241210,0.02,N,334890,1000,514 억,,1087954,N,N,0,N,00,N
20250318,141154,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4470,0,3,0.00,238388175,53200,104.50,4470,4510,4455,5810,3130,4470,4480.98,2.11,0,4309,4530,4500,4445,4415,4360,4515,4430,514,1340,1000,3120,5,1,51443469,2300,0.00,0.00,08,0.10,0.00,0.00,5580,20240920,-19.89,4120,20241210,8.50,4570,-2.19,20250314,4120,8.50,20250124,5580,-19.89,20240920,4120,8.50,20241210,0.02,N,334890,1000,514 억,,1087954,N,N,0,N,00,N
20250318,131153,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4470,0,3,0.00,196428640,43819,86.07,4470,4510,4455,5810,3130,4470,4482.73,2.11,0,6289,4530,4500,4445,4415,4360,4515,4430,514,1340,1000,3120,5,1,51443469,2300,0.00,0.00,08,0.09,0.00,0.00,5580,20240920,-19.89,4120,20241210,8.50,4570,-2.19,20250314,4120,8.50,20250124,5580,-19.89,20240920,4120,8.50,20241210,0.02,N,334890,1000,514 억,,1087954,N,N,0,N,00,N
20250318,121155,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4470,0,3,0.00,171161565,38173,74.98,4470,4510,4455,5810,3130,4470,4483.84,2.11,0,7879,4530,4500,4445,4415,4360,4515,4430,514,1340,1000,3120,5,1,51443469,2300,0.00,0.00,08,0.07,0.00,0.00,5580,20240920,-19.89,4120,20241210,8.50,4570,-2.19,20250314,4120,8.50,20250124,5580,-19.89,20240920,4120,8.50,20241210,0.02,N,334890,1000,514 억,,1087954,N,N,0,N,00,N
20250318,111153,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4465,-5,5,-0.11,120637115,26878,52.80,4470,4510,4455,5810,3130,4470,4488.32,2.11,0,3953,4530,4500,4445,4415,4360,4515,4430,514,1340,1000,3120,5,1,51443469,2297,0.00,0.00,08,0.05,0.00,0.00,5580,20240920,-19.98,4120,20241210,8.37,4570,-2.30,20250314,4120,8.37,20250124,5580,-19.98,20240920,4120,8.37,20241210,0.02,N,334890,1000,514 억,,1087954,N,N,0,N,00,N
20250318,101156,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4510,40,2,0.89,66689395,14846,29.16,4470,4510,4455,5810,3130,4470,4492.08,2.11,0,7835,4530,4500,4445,4415,4360,4515,4430,514,1340,1000,3120,5,1,51443469,2320,0.00,0.00,08,0.03,0.00,0.00,5580,20240920,-19.18,4120,20241210,9.47,4570,-1.31,20250314,4120,9.47,20250124,5580,-19.18,20240920,4120,9.47,20241210,0.02,N,334890,1000,514 억,,1087954,N,N,0,N,00,N
20250318,091159,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4470,0,3,0.00,4794495,1073,2.11,4470,4475,4455,5810,3130,4470,4468.31,2.11,0,23,4530,4500,4445,4415,4360,4515,4430,514,1340,1000,3120,5,1,51443469,2300,0.00,0.00,08,0.00,0.00,0.00,5580,20240920,-19.89,4120,20241210,8.50,4570,-2.19,20250314,4120,8.50,20250124,5580,-19.89,20240920,4120,8.50,20241210,0.02,N,334890,1000,514 억,,1087954,N,N,0,N,00,N
20250317,161150,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4470,50,2,1.13,226420885,50909,55.59,4420,4475,4390,5740,3095,4420,4447.56,2.12,0,1938,4673,4546,4443,4316,4213,4610,4380,514,1320,1000,3090,5,1,51443469,2300,0.00,0.00,08,0.10,0.00,0.00,5580,20240920,-19.89,4120,20241210,8.50,4570,-2.19,20250314,4120,8.50,20250124,5580,-19.89,20240920,4120,8.50,20241210,0.02,N,334890,1000,514 억,,1090278,N,N,0,N,00,N
20250317,151149,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4465,45,2,1.02,221920005,49901,54.49,4420,4475,4390,5740,3095,4420,4447.21,2.12,0,1885,4673,4546,4443,4316,4213,4610,4380,514,1320,1000,3090,5,1,51443469,2297,0.00,0.00,08,0.10,0.00,0.00,5580,20240920,-19.98,4120,20241210,8.37,4570,-2.30,20250314,4120,8.37,20250124,5580,-19.98,20240920,4120,8.37,20241210,0.02,N,334890,1000,514 억,,1090278,N,N,0,N,00,N
20250317,141152,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4460,40,2,0.90,174687680,39320,42.94,4420,4475,4390,5740,3095,4420,4442.72,2.12,0,2701,4673,4546,4443,4316,4213,4610,4380,514,1320,1000,3090,5,1,51443469,2294,0.00,0.00,08,0.08,0.00,0.00,5580,20240920,-20.07,4120,20241210,8.25,4570,-2.41,20250314,4120,8.25,20250124,5580,-20.07,20240920,4120,8.25,20241210,0.02,N,334890,1000,514 억,,1090278,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 20250318 161151 57 100.00 KOSPI 리츠 N N N N N 4475 5 2 0.11 286006890 63845 125.41 4470 4510 4455 5810 3130 4470 4479.71 2.11 0 4007 4530 4500 4445 4415 4360 4515 4430 514 1340 1000 3120 5 1 51443469 2302 0.00 0.00 08 0.12 0.00 0.00 5580 20240920 -19.80 4120 20241210 8.62 4570 -2.08 20250314 4120 8.62 20250124 5580 -19.80 20240920 4120 8.62 20241210 0.02 N 334890 1000 514 억 1087954 N N 0 N 00 N
3 20250318 151157 57 100.00 KOSPI 리츠 N N N N N 4470 0 3 0.00 280657140 62649 123.06 4470 4510 4455 5810 3130 4470 4479.83 2.11 0 4293 4530 4500 4445 4415 4360 4515 4430 514 1340 1000 3120 5 1 51443469 2300 0.00 0.00 08 0.12 0.00 0.00 5580 20240920 -19.89 4120 20241210 8.50 4570 -2.19 20250314 4120 8.50 20250124 5580 -19.89 20240920 4120 8.50 20241210 0.02 N 334890 1000 514 억 1087954 N N 0 N 00 N
4 20250318 141154 57 100.00 KOSPI 리츠 N N N N N 4470 0 3 0.00 238388175 53200 104.50 4470 4510 4455 5810 3130 4470 4480.98 2.11 0 4309 4530 4500 4445 4415 4360 4515 4430 514 1340 1000 3120 5 1 51443469 2300 0.00 0.00 08 0.10 0.00 0.00 5580 20240920 -19.89 4120 20241210 8.50 4570 -2.19 20250314 4120 8.50 20250124 5580 -19.89 20240920 4120 8.50 20241210 0.02 N 334890 1000 514 억 1087954 N N 0 N 00 N
5 20250318 131153 57 100.00 KOSPI 리츠 N N N N N 4470 0 3 0.00 196428640 43819 86.07 4470 4510 4455 5810 3130 4470 4482.73 2.11 0 6289 4530 4500 4445 4415 4360 4515 4430 514 1340 1000 3120 5 1 51443469 2300 0.00 0.00 08 0.09 0.00 0.00 5580 20240920 -19.89 4120 20241210 8.50 4570 -2.19 20250314 4120 8.50 20250124 5580 -19.89 20240920 4120 8.50 20241210 0.02 N 334890 1000 514 억 1087954 N N 0 N 00 N
6 20250318 121155 57 100.00 KOSPI 리츠 N N N N N 4470 0 3 0.00 171161565 38173 74.98 4470 4510 4455 5810 3130 4470 4483.84 2.11 0 7879 4530 4500 4445 4415 4360 4515 4430 514 1340 1000 3120 5 1 51443469 2300 0.00 0.00 08 0.07 0.00 0.00 5580 20240920 -19.89 4120 20241210 8.50 4570 -2.19 20250314 4120 8.50 20250124 5580 -19.89 20240920 4120 8.50 20241210 0.02 N 334890 1000 514 억 1087954 N N 0 N 00 N
7 20250318 111153 57 100.00 KOSPI 리츠 N N N N N 4465 -5 5 -0.11 120637115 26878 52.80 4470 4510 4455 5810 3130 4470 4488.32 2.11 0 3953 4530 4500 4445 4415 4360 4515 4430 514 1340 1000 3120 5 1 51443469 2297 0.00 0.00 08 0.05 0.00 0.00 5580 20240920 -19.98 4120 20241210 8.37 4570 -2.30 20250314 4120 8.37 20250124 5580 -19.98 20240920 4120 8.37 20241210 0.02 N 334890 1000 514 억 1087954 N N 0 N 00 N
8 20250318 101156 57 100.00 KOSPI 리츠 N N N N N 4510 40 2 0.89 66689395 14846 29.16 4470 4510 4455 5810 3130 4470 4492.08 2.11 0 7835 4530 4500 4445 4415 4360 4515 4430 514 1340 1000 3120 5 1 51443469 2320 0.00 0.00 08 0.03 0.00 0.00 5580 20240920 -19.18 4120 20241210 9.47 4570 -1.31 20250314 4120 9.47 20250124 5580 -19.18 20240920 4120 9.47 20241210 0.02 N 334890 1000 514 억 1087954 N N 0 N 00 N
9 20250318 091159 57 100.00 KOSPI 리츠 N N N N N 4470 0 3 0.00 4794495 1073 2.11 4470 4475 4455 5810 3130 4470 4468.31 2.11 0 23 4530 4500 4445 4415 4360 4515 4430 514 1340 1000 3120 5 1 51443469 2300 0.00 0.00 08 0.00 0.00 0.00 5580 20240920 -19.89 4120 20241210 8.50 4570 -2.19 20250314 4120 8.50 20250124 5580 -19.89 20240920 4120 8.50 20241210 0.02 N 334890 1000 514 억 1087954 N N 0 N 00 N
10 20250317 161150 57 100.00 KOSPI 리츠 N N N N N 4470 50 2 1.13 226420885 50909 55.59 4420 4475 4390 5740 3095 4420 4447.56 2.12 0 1938 4673 4546 4443 4316 4213 4610 4380 514 1320 1000 3090 5 1 51443469 2300 0.00 0.00 08 0.10 0.00 0.00 5580 20240920 -19.89 4120 20241210 8.50 4570 -2.19 20250314 4120 8.50 20250124 5580 -19.89 20240920 4120 8.50 20241210 0.02 N 334890 1000 514 억 1090278 N N 0 N 00 N
11 20250317 151149 57 100.00 KOSPI 리츠 N N N N N 4465 45 2 1.02 221920005 49901 54.49 4420 4475 4390 5740 3095 4420 4447.21 2.12 0 1885 4673 4546 4443 4316 4213 4610 4380 514 1320 1000 3090 5 1 51443469 2297 0.00 0.00 08 0.10 0.00 0.00 5580 20240920 -19.98 4120 20241210 8.37 4570 -2.30 20250314 4120 8.37 20250124 5580 -19.98 20240920 4120 8.37 20241210 0.02 N 334890 1000 514 억 1090278 N N 0 N 00 N
12 20250317 141152 57 100.00 KOSPI 리츠 N N N N N 4460 40 2 0.90 174687680 39320 42.94 4420 4475 4390 5740 3095 4420 4442.72 2.12 0 2701 4673 4546 4443 4316 4213 4610 4380 514 1320 1000 3090 5 1 51443469 2294 0.00 0.00 08 0.08 0.00 0.00 5580 20240920 -20.07 4120 20241210 8.25 4570 -2.41 20250314 4120 8.25 20250124 5580 -20.07 20240920 4120 8.25 20241210 0.02 N 334890 1000 514 억 1090278 N N 0 N 00 N