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
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
20250318,161203,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2665,50,2,1.91,1027321366,389614,163.44,2620,2665,2615,3395,1835,2615,2636.77,8.45,0,31917,2631,2622,2606,2597,2581,2627,2602,1974,780,1000,1980,5,1,197376000,5260,0.00,0.00,12,0.20,0.00,0.00,4235,20240307,-37.07,2335,20250120,14.13,2815,-5.33,20250107,2335,14.13,20250120,4205,-36.62,20240520,2335,14.13,20250120,0.01,N,348950,1000,1973 억,,16678677,N,N,1,N,00,N
20250318,151209,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2655,40,2,1.53,933406124,354297,148.62,2620,2660,2615,3395,1835,2615,2634.53,8.45,0,37947,2631,2622,2606,2597,2581,2627,2602,1974,780,1000,1980,5,1,197376000,5240,0.00,0.00,12,0.18,0.00,0.00,4235,20240307,-37.31,2335,20250120,13.70,2815,-5.68,20250107,2335,13.70,20250120,4205,-36.86,20240520,2335,13.70,20250120,0.01,N,348950,1000,1973 억,,16678677,N,N,263,N,00,N
20250318,141206,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2660,45,2,1.72,835965520,317550,133.21,2620,2660,2615,3395,1835,2615,2632.55,8.45,0,38983,2631,2622,2606,2597,2581,2627,2602,1974,780,1000,1980,5,1,197376000,5250,0.00,0.00,12,0.16,0.00,0.00,4235,20240307,-37.19,2335,20250120,13.92,2815,-5.51,20250107,2335,13.92,20250120,4205,-36.74,20240520,2335,13.92,20250120,0.01,N,348950,1000,1973 억,,16678677,N,N,263,N,00,N
20250318,131205,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2655,40,2,1.53,775875747,294923,123.72,2620,2660,2615,3395,1835,2615,2630.77,8.45,0,42969,2631,2622,2606,2597,2581,2627,2602,1974,780,1000,1980,5,1,197376000,5240,0.00,0.00,12,0.15,0.00,0.00,4235,20240307,-37.31,2335,20250120,13.70,2815,-5.68,20250107,2335,13.70,20250120,4205,-36.86,20240520,2335,13.70,20250120,0.01,N,348950,1000,1973 억,,16678677,N,N,263,N,00,N
20250318,121208,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2655,40,2,1.53,698060095,265579,111.41,2620,2660,2615,3395,1835,2615,2628.45,8.45,0,34128,2631,2622,2606,2597,2581,2627,2602,1974,780,1000,1980,5,1,197376000,5240,0.00,0.00,12,0.13,0.00,0.00,4235,20240307,-37.31,2335,20250120,13.70,2815,-5.68,20250107,2335,13.70,20250120,4205,-36.86,20240520,2335,13.70,20250120,0.01,N,348950,1000,1973 억,,16678677,N,N,263,N,00,N
20250318,111206,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2640,25,2,0.96,600290730,228697,95.94,2620,2645,2615,3395,1835,2615,2624.83,8.45,0,34372,2631,2622,2606,2597,2581,2627,2602,1974,780,1000,1980,5,1,197376000,5211,0.00,0.00,12,0.12,0.00,0.00,4235,20240307,-37.66,2335,20250120,13.06,2815,-6.22,20250107,2335,13.06,20250120,4205,-37.22,20240520,2335,13.06,20250120,0.01,N,348950,1000,1973 억,,16678677,N,N,263,N,00,N
20250318,101208,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2625,10,2,0.38,439721582,167841,70.41,2620,2645,2615,3395,1835,2615,2619.87,8.45,0,20909,2631,2622,2606,2597,2581,2627,2602,1974,780,1000,1980,5,1,197376000,5181,0.00,0.00,12,0.09,0.00,0.00,4235,20240307,-38.02,2335,20250120,12.42,2815,-6.75,20250107,2335,12.42,20250120,4205,-37.57,20240520,2335,12.42,20250120,0.01,N,348950,1000,1973 억,,16678677,N,N,263,N,00,N
20250318,091211,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2630,15,2,0.57,49237655,18771,7.87,2620,2635,2615,3395,1835,2615,2623.07,8.45,0,8345,2631,2622,2606,2597,2581,2627,2602,1974,780,1000,1980,5,1,197376000,5191,0.00,0.00,12,0.01,0.00,0.00,4235,20240307,-37.90,2335,20250120,12.63,2815,-6.57,20250107,2335,12.63,20250120,4205,-37.46,20240520,2335,12.63,20250120,0.01,N,348950,1000,1973 억,,16678677,N,N,263,N,00,N
20250317,161203,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2615,15,2,0.58,618428542,237700,116.76,2595,2615,2590,3380,1820,2600,2601.72,8.46,0,-9535,2643,2621,2603,2581,2563,2612,2572,1974,780,1000,1970,5,1,197376000,5161,0.00,0.00,12,0.12,0.00,0.00,4235,20240307,-38.25,2335,20250120,11.99,2815,-7.10,20250107,2335,11.99,20250120,4205,-37.81,20240520,2335,11.99,20250120,0.01,N,348950,1000,1973 억,,16694587,N,N,263,N,00,N
20250317,151201,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2610,10,2,0.38,533311437,205142,100.76,2595,2615,2590,3380,1820,2600,2599.72,8.46,0,-5464,2643,2621,2603,2581,2563,2612,2572,1974,780,1000,1970,5,1,197376000,5152,0.00,0.00,12,0.10,0.00,0.00,4235,20240307,-38.37,2335,20250120,11.78,2815,-7.28,20250107,2335,11.78,20250120,4205,-37.93,20240520,2335,11.78,20250120,0.01,N,348950,1000,1973 억,,16694587,N,N,188,N,00,N
20250317,141204,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2605,5,2,0.19,462747332,178028,87.45,2595,2610,2590,3380,1820,2600,2599.30,8.46,0,-13906,2643,2621,2603,2581,2563,2612,2572,1974,780,1000,1970,5,1,197376000,5142,0.00,0.00,12,0.09,0.00,0.00,4235,20240307,-38.49,2335,20250120,11.56,2815,-7.46,20250107,2335,11.56,20250120,4205,-38.05,20240520,2335,11.56,20250120,0.01,N,348950,1000,1973 억,,16694587,N,N,188,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 161203 55 60.00 KOSPI 리츠 N N N Y 60 N 2665 50 2 1.91 1027321366 389614 163.44 2620 2665 2615 3395 1835 2615 2636.77 8.45 0 31917 2631 2622 2606 2597 2581 2627 2602 1974 780 1000 1980 5 1 197376000 5260 0.00 0.00 12 0.20 0.00 0.00 4235 20240307 -37.07 2335 20250120 14.13 2815 -5.33 20250107 2335 14.13 20250120 4205 -36.62 20240520 2335 14.13 20250120 0.01 N 348950 1000 1973 억 16678677 N N 1 N 00 N
3 20250318 151209 55 60.00 KOSPI 리츠 N N N Y 60 N 2655 40 2 1.53 933406124 354297 148.62 2620 2660 2615 3395 1835 2615 2634.53 8.45 0 37947 2631 2622 2606 2597 2581 2627 2602 1974 780 1000 1980 5 1 197376000 5240 0.00 0.00 12 0.18 0.00 0.00 4235 20240307 -37.31 2335 20250120 13.70 2815 -5.68 20250107 2335 13.70 20250120 4205 -36.86 20240520 2335 13.70 20250120 0.01 N 348950 1000 1973 억 16678677 N N 263 N 00 N
4 20250318 141206 55 60.00 KOSPI 리츠 N N N Y 60 N 2660 45 2 1.72 835965520 317550 133.21 2620 2660 2615 3395 1835 2615 2632.55 8.45 0 38983 2631 2622 2606 2597 2581 2627 2602 1974 780 1000 1980 5 1 197376000 5250 0.00 0.00 12 0.16 0.00 0.00 4235 20240307 -37.19 2335 20250120 13.92 2815 -5.51 20250107 2335 13.92 20250120 4205 -36.74 20240520 2335 13.92 20250120 0.01 N 348950 1000 1973 억 16678677 N N 263 N 00 N
5 20250318 131205 55 60.00 KOSPI 리츠 N N N Y 60 N 2655 40 2 1.53 775875747 294923 123.72 2620 2660 2615 3395 1835 2615 2630.77 8.45 0 42969 2631 2622 2606 2597 2581 2627 2602 1974 780 1000 1980 5 1 197376000 5240 0.00 0.00 12 0.15 0.00 0.00 4235 20240307 -37.31 2335 20250120 13.70 2815 -5.68 20250107 2335 13.70 20250120 4205 -36.86 20240520 2335 13.70 20250120 0.01 N 348950 1000 1973 억 16678677 N N 263 N 00 N
6 20250318 121208 55 60.00 KOSPI 리츠 N N N Y 60 N 2655 40 2 1.53 698060095 265579 111.41 2620 2660 2615 3395 1835 2615 2628.45 8.45 0 34128 2631 2622 2606 2597 2581 2627 2602 1974 780 1000 1980 5 1 197376000 5240 0.00 0.00 12 0.13 0.00 0.00 4235 20240307 -37.31 2335 20250120 13.70 2815 -5.68 20250107 2335 13.70 20250120 4205 -36.86 20240520 2335 13.70 20250120 0.01 N 348950 1000 1973 억 16678677 N N 263 N 00 N
7 20250318 111206 55 60.00 KOSPI 리츠 N N N Y 60 N 2640 25 2 0.96 600290730 228697 95.94 2620 2645 2615 3395 1835 2615 2624.83 8.45 0 34372 2631 2622 2606 2597 2581 2627 2602 1974 780 1000 1980 5 1 197376000 5211 0.00 0.00 12 0.12 0.00 0.00 4235 20240307 -37.66 2335 20250120 13.06 2815 -6.22 20250107 2335 13.06 20250120 4205 -37.22 20240520 2335 13.06 20250120 0.01 N 348950 1000 1973 억 16678677 N N 263 N 00 N
8 20250318 101208 55 60.00 KOSPI 리츠 N N N Y 60 N 2625 10 2 0.38 439721582 167841 70.41 2620 2645 2615 3395 1835 2615 2619.87 8.45 0 20909 2631 2622 2606 2597 2581 2627 2602 1974 780 1000 1980 5 1 197376000 5181 0.00 0.00 12 0.09 0.00 0.00 4235 20240307 -38.02 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 16678677 N N 263 N 00 N
9 20250318 091211 55 60.00 KOSPI 리츠 N N N Y 60 N 2630 15 2 0.57 49237655 18771 7.87 2620 2635 2615 3395 1835 2615 2623.07 8.45 0 8345 2631 2622 2606 2597 2581 2627 2602 1974 780 1000 1980 5 1 197376000 5191 0.00 0.00 12 0.01 0.00 0.00 4235 20240307 -37.90 2335 20250120 12.63 2815 -6.57 20250107 2335 12.63 20250120 4205 -37.46 20240520 2335 12.63 20250120 0.01 N 348950 1000 1973 억 16678677 N N 263 N 00 N
10 20250317 161203 55 60.00 KOSPI 리츠 N N N Y 60 N 2615 15 2 0.58 618428542 237700 116.76 2595 2615 2590 3380 1820 2600 2601.72 8.46 0 -9535 2643 2621 2603 2581 2563 2612 2572 1974 780 1000 1970 5 1 197376000 5161 0.00 0.00 12 0.12 0.00 0.00 4235 20240307 -38.25 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 16694587 N N 263 N 00 N
11 20250317 151201 55 60.00 KOSPI 리츠 N N N Y 60 N 2610 10 2 0.38 533311437 205142 100.76 2595 2615 2590 3380 1820 2600 2599.72 8.46 0 -5464 2643 2621 2603 2581 2563 2612 2572 1974 780 1000 1970 5 1 197376000 5152 0.00 0.00 12 0.10 0.00 0.00 4235 20240307 -38.37 2335 20250120 11.78 2815 -7.28 20250107 2335 11.78 20250120 4205 -37.93 20240520 2335 11.78 20250120 0.01 N 348950 1000 1973 억 16694587 N N 188 N 00 N
12 20250317 141204 55 60.00 KOSPI 리츠 N N N Y 60 N 2605 5 2 0.19 462747332 178028 87.45 2595 2610 2590 3380 1820 2600 2599.30 8.46 0 -13906 2643 2621 2603 2581 2563 2612 2572 1974 780 1000 1970 5 1 197376000 5142 0.00 0.00 12 0.09 0.00 0.00 4235 20240307 -38.49 2335 20250120 11.56 2815 -7.46 20250107 2335 11.56 20250120 4205 -38.05 20240520 2335 11.56 20250120 0.01 N 348950 1000 1973 억 16694587 N N 188 N 00 N