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
365550/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
20250318,161217,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4950,80,2,1.64,787605940,160420,70.59,4870,4950,4815,6330,3410,4870,4909.65,42.67,0,-1651,4990,4930,4855,4795,4720,4960,4825,2131,1460,1000,3700,5,1,213089000,10548,0.00,0.00,11,0.08,0.00,0.00,5340,20240920,-7.30,4015,20240318,23.29,5050,-1.98,20250307,4270,15.93,20250102,5340,-7.30,20240920,4015,23.29,20240318,0.00,N,365550,1000,2130 억,,90919540,N,N,3,N,00,N
20250318,151223,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4915,45,2,0.92,674376011,137498,60.50,4870,4945,4815,6330,3410,4870,4904.62,42.67,0,-633,4990,4930,4855,4795,4720,4960,4825,2131,1460,1000,3700,5,1,213089000,10473,0.00,0.00,11,0.06,0.00,0.00,5340,20240920,-7.96,4015,20240318,22.42,5050,-2.67,20250307,4270,15.11,20250102,5340,-7.96,20240920,4015,22.42,20240318,0.00,N,365550,1000,2130 억,,90919540,N,N,186,N,00,N
20250318,141220,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4925,55,2,1.13,512752835,104723,46.08,4870,4945,4815,6330,3410,4870,4896.28,42.67,0,10613,4990,4930,4855,4795,4720,4960,4825,2131,1460,1000,3700,5,1,213089000,10495,0.00,0.00,11,0.05,0.00,0.00,5340,20240920,-7.77,4015,20240318,22.67,5050,-2.48,20250307,4270,15.34,20250102,5340,-7.77,20240920,4015,22.67,20240318,0.00,N,365550,1000,2130 억,,90919540,N,N,186,N,00,N
20250318,131220,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4875,5,2,0.10,358005477,73166,32.19,4870,4945,4815,6330,3410,4870,4893.06,42.67,0,8436,4990,4930,4855,4795,4720,4960,4825,2131,1460,1000,3700,5,1,213089000,10388,0.00,0.00,11,0.03,0.00,0.00,5340,20240920,-8.71,4015,20240318,21.42,5050,-3.47,20250307,4270,14.17,20250102,5340,-8.71,20240920,4015,21.42,20240318,0.00,N,365550,1000,2130 억,,90919540,N,N,186,N,00,N
20250318,121222,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4890,20,2,0.41,299825520,61241,26.95,4870,4945,4815,6330,3410,4870,4895.83,42.67,0,4964,4990,4930,4855,4795,4720,4960,4825,2131,1460,1000,3700,5,1,213089000,10420,0.00,0.00,11,0.03,0.00,0.00,5340,20240920,-8.43,4015,20240318,21.79,5050,-3.17,20250307,4270,14.52,20250102,5340,-8.43,20240920,4015,21.79,20240318,0.00,N,365550,1000,2130 억,,90919540,N,N,186,N,00,N
20250318,111220,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4875,5,2,0.10,237368070,48450,21.32,4870,4945,4815,6330,3410,4870,4899.24,42.67,0,1733,4990,4930,4855,4795,4720,4960,4825,2131,1460,1000,3700,5,1,213089000,10388,0.00,0.00,11,0.02,0.00,0.00,5340,20240920,-8.71,4015,20240318,21.42,5050,-3.47,20250307,4270,14.17,20250102,5340,-8.71,20240920,4015,21.42,20240318,0.00,N,365550,1000,2130 억,,90919540,N,N,186,N,00,N
20250318,101223,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4935,65,2,1.33,113688220,23235,10.22,4870,4935,4815,6330,3410,4870,4892.97,42.67,0,2777,4990,4930,4855,4795,4720,4960,4825,2131,1460,1000,3700,5,1,213089000,10516,0.00,0.00,11,0.01,0.00,0.00,5340,20240920,-7.58,4015,20240318,22.91,5050,-2.28,20250307,4270,15.57,20250102,5340,-7.58,20240920,4015,22.91,20240318,0.00,N,365550,1000,2130 억,,90919540,N,N,186,N,00,N
20250318,091225,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4885,15,2,0.31,25698685,5264,2.32,4870,4890,4845,6330,3410,4870,4881.97,42.67,0,-2919,4990,4930,4855,4795,4720,4960,4825,2131,1460,1000,3700,5,1,213089000,10409,0.00,0.00,11,0.00,0.00,0.00,5340,20240920,-8.52,4015,20240318,21.67,5050,-3.27,20250307,4270,14.40,20250102,5340,-8.52,20240920,4015,21.67,20240318,0.00,N,365550,1000,2130 억,,90919540,N,N,186,N,00,N
20250317,161217,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4870,85,2,1.78,1102401185,227268,229.51,4800,4915,4780,6220,3350,4785,4850.67,42.66,0,-28157,4915,4850,4775,4710,4635,4812,4672,2131,1435,1000,3630,5,1,213089000,10377,0.00,0.00,11,0.11,0.00,0.00,5340,20240920,-8.80,4005,20240305,21.60,5050,-3.56,20250307,4270,14.05,20250102,5340,-8.80,20240920,4015,21.30,20240318,0.00,N,365550,1000,2130 억,,90910953,N,N,186,N,00,N
20250317,151216,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4825,40,2,0.84,977368695,201477,203.46,4800,4915,4780,6220,3350,4785,4851.02,42.66,0,-11258,4915,4850,4775,4710,4635,4812,4672,2131,1435,1000,3630,5,1,213089000,10282,0.00,0.00,11,0.09,0.00,0.00,5340,20240920,-9.64,4005,20240305,20.47,5050,-4.46,20250307,4270,13.00,20250102,5340,-9.64,20240920,4015,20.17,20240318,0.00,N,365550,1000,2130 억,,90910953,N,N,202,N,00,N
20250317,141218,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4870,85,2,1.78,715020733,147020,148.47,4800,4915,4790,6220,3350,4785,4863.42,42.66,0,3479,4915,4850,4775,4710,4635,4812,4672,2131,1435,1000,3630,5,1,213089000,10377,0.00,0.00,11,0.07,0.00,0.00,5340,20240920,-8.80,4005,20240305,21.60,5050,-3.56,20250307,4270,14.05,20250102,5340,-8.80,20240920,4015,21.30,20240318,0.00,N,365550,1000,2130 억,,90910953,N,N,202,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 161217 55 60.00 KOSPI 리츠 N N N Y 60 N 4950 80 2 1.64 787605940 160420 70.59 4870 4950 4815 6330 3410 4870 4909.65 42.67 0 -1651 4990 4930 4855 4795 4720 4960 4825 2131 1460 1000 3700 5 1 213089000 10548 0.00 0.00 11 0.08 0.00 0.00 5340 20240920 -7.30 4015 20240318 23.29 5050 -1.98 20250307 4270 15.93 20250102 5340 -7.30 20240920 4015 23.29 20240318 0.00 N 365550 1000 2130 억 90919540 N N 3 N 00 N
3 20250318 151223 55 60.00 KOSPI 리츠 N N N Y 60 N 4915 45 2 0.92 674376011 137498 60.50 4870 4945 4815 6330 3410 4870 4904.62 42.67 0 -633 4990 4930 4855 4795 4720 4960 4825 2131 1460 1000 3700 5 1 213089000 10473 0.00 0.00 11 0.06 0.00 0.00 5340 20240920 -7.96 4015 20240318 22.42 5050 -2.67 20250307 4270 15.11 20250102 5340 -7.96 20240920 4015 22.42 20240318 0.00 N 365550 1000 2130 억 90919540 N N 186 N 00 N
4 20250318 141220 55 60.00 KOSPI 리츠 N N N Y 60 N 4925 55 2 1.13 512752835 104723 46.08 4870 4945 4815 6330 3410 4870 4896.28 42.67 0 10613 4990 4930 4855 4795 4720 4960 4825 2131 1460 1000 3700 5 1 213089000 10495 0.00 0.00 11 0.05 0.00 0.00 5340 20240920 -7.77 4015 20240318 22.67 5050 -2.48 20250307 4270 15.34 20250102 5340 -7.77 20240920 4015 22.67 20240318 0.00 N 365550 1000 2130 억 90919540 N N 186 N 00 N
5 20250318 131220 55 60.00 KOSPI 리츠 N N N Y 60 N 4875 5 2 0.10 358005477 73166 32.19 4870 4945 4815 6330 3410 4870 4893.06 42.67 0 8436 4990 4930 4855 4795 4720 4960 4825 2131 1460 1000 3700 5 1 213089000 10388 0.00 0.00 11 0.03 0.00 0.00 5340 20240920 -8.71 4015 20240318 21.42 5050 -3.47 20250307 4270 14.17 20250102 5340 -8.71 20240920 4015 21.42 20240318 0.00 N 365550 1000 2130 억 90919540 N N 186 N 00 N
6 20250318 121222 55 60.00 KOSPI 리츠 N N N Y 60 N 4890 20 2 0.41 299825520 61241 26.95 4870 4945 4815 6330 3410 4870 4895.83 42.67 0 4964 4990 4930 4855 4795 4720 4960 4825 2131 1460 1000 3700 5 1 213089000 10420 0.00 0.00 11 0.03 0.00 0.00 5340 20240920 -8.43 4015 20240318 21.79 5050 -3.17 20250307 4270 14.52 20250102 5340 -8.43 20240920 4015 21.79 20240318 0.00 N 365550 1000 2130 억 90919540 N N 186 N 00 N
7 20250318 111220 55 60.00 KOSPI 리츠 N N N Y 60 N 4875 5 2 0.10 237368070 48450 21.32 4870 4945 4815 6330 3410 4870 4899.24 42.67 0 1733 4990 4930 4855 4795 4720 4960 4825 2131 1460 1000 3700 5 1 213089000 10388 0.00 0.00 11 0.02 0.00 0.00 5340 20240920 -8.71 4015 20240318 21.42 5050 -3.47 20250307 4270 14.17 20250102 5340 -8.71 20240920 4015 21.42 20240318 0.00 N 365550 1000 2130 억 90919540 N N 186 N 00 N
8 20250318 101223 55 60.00 KOSPI 리츠 N N N Y 60 N 4935 65 2 1.33 113688220 23235 10.22 4870 4935 4815 6330 3410 4870 4892.97 42.67 0 2777 4990 4930 4855 4795 4720 4960 4825 2131 1460 1000 3700 5 1 213089000 10516 0.00 0.00 11 0.01 0.00 0.00 5340 20240920 -7.58 4015 20240318 22.91 5050 -2.28 20250307 4270 15.57 20250102 5340 -7.58 20240920 4015 22.91 20240318 0.00 N 365550 1000 2130 억 90919540 N N 186 N 00 N
9 20250318 091225 55 60.00 KOSPI 리츠 N N N Y 60 N 4885 15 2 0.31 25698685 5264 2.32 4870 4890 4845 6330 3410 4870 4881.97 42.67 0 -2919 4990 4930 4855 4795 4720 4960 4825 2131 1460 1000 3700 5 1 213089000 10409 0.00 0.00 11 0.00 0.00 0.00 5340 20240920 -8.52 4015 20240318 21.67 5050 -3.27 20250307 4270 14.40 20250102 5340 -8.52 20240920 4015 21.67 20240318 0.00 N 365550 1000 2130 억 90919540 N N 186 N 00 N
10 20250317 161217 55 60.00 KOSPI 리츠 N N N Y 60 N 4870 85 2 1.78 1102401185 227268 229.51 4800 4915 4780 6220 3350 4785 4850.67 42.66 0 -28157 4915 4850 4775 4710 4635 4812 4672 2131 1435 1000 3630 5 1 213089000 10377 0.00 0.00 11 0.11 0.00 0.00 5340 20240920 -8.80 4005 20240305 21.60 5050 -3.56 20250307 4270 14.05 20250102 5340 -8.80 20240920 4015 21.30 20240318 0.00 N 365550 1000 2130 억 90910953 N N 186 N 00 N
11 20250317 151216 55 60.00 KOSPI 리츠 N N N Y 60 N 4825 40 2 0.84 977368695 201477 203.46 4800 4915 4780 6220 3350 4785 4851.02 42.66 0 -11258 4915 4850 4775 4710 4635 4812 4672 2131 1435 1000 3630 5 1 213089000 10282 0.00 0.00 11 0.09 0.00 0.00 5340 20240920 -9.64 4005 20240305 20.47 5050 -4.46 20250307 4270 13.00 20250102 5340 -9.64 20240920 4015 20.17 20240318 0.00 N 365550 1000 2130 억 90910953 N N 202 N 00 N
12 20250317 141218 55 60.00 KOSPI 리츠 N N N Y 60 N 4870 85 2 1.78 715020733 147020 148.47 4800 4915 4790 6220 3350 4785 4863.42 42.66 0 3479 4915 4850 4775 4710 4635 4812 4672 2131 1435 1000 3630 5 1 213089000 10377 0.00 0.00 11 0.07 0.00 0.00 5340 20240920 -8.80 4005 20240305 21.60 5050 -3.56 20250307 4270 14.05 20250102 5340 -8.80 20240920 4015 21.30 20240318 0.00 N 365550 1000 2130 억 90910953 N N 202 N 00 N