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
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
20250318,161155,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4470,10,2,0.22,43338865,9707,50.38,4425,4475,4425,5790,3125,4460,4464.70,0.49,0,-209,4606,4532,4466,4392,4326,4500,4360,93,1330,500,3210,5,1,18660000,834,0.00,0.00,11,0.05,0.00,0.00,4900,20241007,-8.78,3835,20250122,16.56,4550,-1.76,20250305,3835,16.56,20250122,4900,-8.78,20241007,3835,16.56,20250122,0.00,N,338100,500,93 억,,91887,N,N,0,N,00,N
20250318,151200,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4470,10,2,0.22,41051725,9195,47.72,4425,4475,4425,5790,3125,4460,4464.57,0.49,0,-80,4606,4532,4466,4392,4326,4500,4360,93,1330,500,3210,5,1,18660000,834,0.00,0.00,11,0.05,0.00,0.00,4900,20241007,-8.78,3835,20250122,16.56,4550,-1.76,20250305,3835,16.56,20250122,4900,-8.78,20241007,3835,16.56,20250122,0.00,N,338100,500,93 억,,91887,N,N,0,N,00,N
20250318,141157,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4475,15,2,0.34,35182945,7883,40.91,4425,4475,4425,5790,3125,4460,4463.14,0.49,0,-138,4606,4532,4466,4392,4326,4500,4360,93,1330,500,3210,5,1,18660000,835,0.00,0.00,11,0.04,0.00,0.00,4900,20241007,-8.67,3835,20250122,16.69,4550,-1.65,20250305,3835,16.69,20250122,4900,-8.67,20241007,3835,16.69,20250122,0.00,N,338100,500,93 억,,91887,N,N,0,N,00,N
20250318,131156,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4475,15,2,0.34,34132440,7648,39.69,4425,4475,4425,5790,3125,4460,4462.92,0.49,0,-130,4606,4532,4466,4392,4326,4500,4360,93,1330,500,3210,5,1,18660000,835,0.00,0.00,11,0.04,0.00,0.00,4900,20241007,-8.67,3835,20250122,16.69,4550,-1.65,20250305,3835,16.69,20250122,4900,-8.67,20241007,3835,16.69,20250122,0.00,N,338100,500,93 억,,91887,N,N,0,N,00,N
20250318,121159,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4470,10,2,0.22,30442200,6823,35.41,4425,4470,4425,5790,3125,4460,4461.70,0.49,0,-130,4606,4532,4466,4392,4326,4500,4360,93,1330,500,3210,5,1,18660000,834,0.00,0.00,11,0.04,0.00,0.00,4900,20241007,-8.78,3835,20250122,16.56,4550,-1.76,20250305,3835,16.56,20250122,4900,-8.78,20241007,3835,16.56,20250122,0.00,N,338100,500,93 억,,91887,N,N,0,N,00,N
20250318,111157,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4470,10,2,0.22,26066070,5844,30.33,4425,4470,4425,5790,3125,4460,4460.31,0.49,0,-130,4606,4532,4466,4392,4326,4500,4360,93,1330,500,3210,5,1,18660000,834,0.00,0.00,11,0.03,0.00,0.00,4900,20241007,-8.78,3835,20250122,16.56,4550,-1.76,20250305,3835,16.56,20250122,4900,-8.78,20241007,3835,16.56,20250122,0.00,N,338100,500,93 억,,91887,N,N,0,N,00,N
20250318,101200,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4470,10,2,0.22,13697665,3074,15.95,4425,4470,4425,5790,3125,4460,4455.97,0.49,0,-130,4606,4532,4466,4392,4326,4500,4360,93,1330,500,3210,5,1,18660000,834,0.00,0.00,11,0.02,0.00,0.00,4900,20241007,-8.78,3835,20250122,16.56,4550,-1.76,20250305,3835,16.56,20250122,4900,-8.78,20241007,3835,16.56,20250122,0.00,N,338100,500,93 억,,91887,N,N,0,N,00,N
20250318,091202,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4460,0,3,0.00,2745015,618,3.21,4425,4460,4425,5790,3125,4460,4441.77,0.49,0,-18,4606,4532,4466,4392,4326,4500,4360,93,1330,500,3210,5,1,18660000,832,0.00,0.00,11,0.00,0.00,0.00,4900,20241007,-8.98,3835,20250122,16.30,4550,-1.98,20250305,3835,16.30,20250122,4900,-8.98,20241007,3835,16.30,20250122,0.00,N,338100,500,93 억,,91887,N,N,0,N,00,N
20250317,161154,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4460,-30,5,-0.67,85658648,19269,104.05,4540,4540,4400,5830,3145,4490,4445.41,0.49,0,35,4576,4532,4481,4437,4386,4507,4412,93,1340,500,3230,5,1,18660000,832,0.00,0.00,11,0.10,0.00,0.00,4900,20241007,-8.98,3835,20250122,16.30,4550,-1.98,20250305,3835,16.30,20250122,4900,-8.98,20241007,3835,16.30,20250122,0.00,N,338100,500,93 억,,91873,N,N,0,N,00,N
20250317,151153,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4460,-30,5,-0.67,80047913,18011,97.26,4540,4540,4400,5830,3145,4490,4444.39,0.49,0,46,4576,4532,4481,4437,4386,4507,4412,93,1340,500,3230,5,1,18660000,832,0.00,0.00,11,0.10,0.00,0.00,4900,20241007,-8.98,3835,20250122,16.30,4550,-1.98,20250305,3835,16.30,20250122,4900,-8.98,20241007,3835,16.30,20250122,0.00,N,338100,500,93 억,,91873,N,N,0,N,00,N
20250317,141155,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4465,-25,5,-0.56,76821963,17288,93.35,4540,4540,4400,5830,3145,4490,4443.66,0.49,0,46,4576,4532,4481,4437,4386,4507,4412,93,1340,500,3230,5,1,18660000,833,0.00,0.00,11,0.09,0.00,0.00,4900,20241007,-8.88,3835,20250122,16.43,4550,-1.87,20250305,3835,16.43,20250122,4900,-8.88,20241007,3835,16.43,20250122,0.00,N,338100,500,93 억,,91873,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 161155 57 100.00 KOSPI 리츠 N N N N N 4470 10 2 0.22 43338865 9707 50.38 4425 4475 4425 5790 3125 4460 4464.70 0.49 0 -209 4606 4532 4466 4392 4326 4500 4360 93 1330 500 3210 5 1 18660000 834 0.00 0.00 11 0.05 0.00 0.00 4900 20241007 -8.78 3835 20250122 16.56 4550 -1.76 20250305 3835 16.56 20250122 4900 -8.78 20241007 3835 16.56 20250122 0.00 N 338100 500 93 억 91887 N N 0 N 00 N
3 20250318 151200 57 100.00 KOSPI 리츠 N N N N N 4470 10 2 0.22 41051725 9195 47.72 4425 4475 4425 5790 3125 4460 4464.57 0.49 0 -80 4606 4532 4466 4392 4326 4500 4360 93 1330 500 3210 5 1 18660000 834 0.00 0.00 11 0.05 0.00 0.00 4900 20241007 -8.78 3835 20250122 16.56 4550 -1.76 20250305 3835 16.56 20250122 4900 -8.78 20241007 3835 16.56 20250122 0.00 N 338100 500 93 억 91887 N N 0 N 00 N
4 20250318 141157 57 100.00 KOSPI 리츠 N N N N N 4475 15 2 0.34 35182945 7883 40.91 4425 4475 4425 5790 3125 4460 4463.14 0.49 0 -138 4606 4532 4466 4392 4326 4500 4360 93 1330 500 3210 5 1 18660000 835 0.00 0.00 11 0.04 0.00 0.00 4900 20241007 -8.67 3835 20250122 16.69 4550 -1.65 20250305 3835 16.69 20250122 4900 -8.67 20241007 3835 16.69 20250122 0.00 N 338100 500 93 억 91887 N N 0 N 00 N
5 20250318 131156 57 100.00 KOSPI 리츠 N N N N N 4475 15 2 0.34 34132440 7648 39.69 4425 4475 4425 5790 3125 4460 4462.92 0.49 0 -130 4606 4532 4466 4392 4326 4500 4360 93 1330 500 3210 5 1 18660000 835 0.00 0.00 11 0.04 0.00 0.00 4900 20241007 -8.67 3835 20250122 16.69 4550 -1.65 20250305 3835 16.69 20250122 4900 -8.67 20241007 3835 16.69 20250122 0.00 N 338100 500 93 억 91887 N N 0 N 00 N
6 20250318 121159 57 100.00 KOSPI 리츠 N N N N N 4470 10 2 0.22 30442200 6823 35.41 4425 4470 4425 5790 3125 4460 4461.70 0.49 0 -130 4606 4532 4466 4392 4326 4500 4360 93 1330 500 3210 5 1 18660000 834 0.00 0.00 11 0.04 0.00 0.00 4900 20241007 -8.78 3835 20250122 16.56 4550 -1.76 20250305 3835 16.56 20250122 4900 -8.78 20241007 3835 16.56 20250122 0.00 N 338100 500 93 억 91887 N N 0 N 00 N
7 20250318 111157 57 100.00 KOSPI 리츠 N N N N N 4470 10 2 0.22 26066070 5844 30.33 4425 4470 4425 5790 3125 4460 4460.31 0.49 0 -130 4606 4532 4466 4392 4326 4500 4360 93 1330 500 3210 5 1 18660000 834 0.00 0.00 11 0.03 0.00 0.00 4900 20241007 -8.78 3835 20250122 16.56 4550 -1.76 20250305 3835 16.56 20250122 4900 -8.78 20241007 3835 16.56 20250122 0.00 N 338100 500 93 억 91887 N N 0 N 00 N
8 20250318 101200 57 100.00 KOSPI 리츠 N N N N N 4470 10 2 0.22 13697665 3074 15.95 4425 4470 4425 5790 3125 4460 4455.97 0.49 0 -130 4606 4532 4466 4392 4326 4500 4360 93 1330 500 3210 5 1 18660000 834 0.00 0.00 11 0.02 0.00 0.00 4900 20241007 -8.78 3835 20250122 16.56 4550 -1.76 20250305 3835 16.56 20250122 4900 -8.78 20241007 3835 16.56 20250122 0.00 N 338100 500 93 억 91887 N N 0 N 00 N
9 20250318 091202 57 100.00 KOSPI 리츠 N N N N N 4460 0 3 0.00 2745015 618 3.21 4425 4460 4425 5790 3125 4460 4441.77 0.49 0 -18 4606 4532 4466 4392 4326 4500 4360 93 1330 500 3210 5 1 18660000 832 0.00 0.00 11 0.00 0.00 0.00 4900 20241007 -8.98 3835 20250122 16.30 4550 -1.98 20250305 3835 16.30 20250122 4900 -8.98 20241007 3835 16.30 20250122 0.00 N 338100 500 93 억 91887 N N 0 N 00 N
10 20250317 161154 57 100.00 KOSPI 리츠 N N N N N 4460 -30 5 -0.67 85658648 19269 104.05 4540 4540 4400 5830 3145 4490 4445.41 0.49 0 35 4576 4532 4481 4437 4386 4507 4412 93 1340 500 3230 5 1 18660000 832 0.00 0.00 11 0.10 0.00 0.00 4900 20241007 -8.98 3835 20250122 16.30 4550 -1.98 20250305 3835 16.30 20250122 4900 -8.98 20241007 3835 16.30 20250122 0.00 N 338100 500 93 억 91873 N N 0 N 00 N
11 20250317 151153 57 100.00 KOSPI 리츠 N N N N N 4460 -30 5 -0.67 80047913 18011 97.26 4540 4540 4400 5830 3145 4490 4444.39 0.49 0 46 4576 4532 4481 4437 4386 4507 4412 93 1340 500 3230 5 1 18660000 832 0.00 0.00 11 0.10 0.00 0.00 4900 20241007 -8.98 3835 20250122 16.30 4550 -1.98 20250305 3835 16.30 20250122 4900 -8.98 20241007 3835 16.30 20250122 0.00 N 338100 500 93 억 91873 N N 0 N 00 N
12 20250317 141155 57 100.00 KOSPI 리츠 N N N N N 4465 -25 5 -0.56 76821963 17288 93.35 4540 4540 4400 5830 3145 4490 4443.66 0.49 0 46 4576 4532 4481 4437 4386 4507 4412 93 1340 500 3230 5 1 18660000 833 0.00 0.00 11 0.09 0.00 0.00 4900 20241007 -8.88 3835 20250122 16.43 4550 -1.87 20250305 3835 16.43 20250122 4900 -8.88 20241007 3835 16.43 20250122 0.00 N 338100 500 93 억 91873 N N 0 N 00 N