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
448730/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
20250318,161312,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4620,0,3,0.00,195090384,42373,105.63,4620,4625,4575,6000,3235,4620,4604.12,0.26,0,-1385,4680,4650,4590,4560,4500,4665,4575,455,1380,500,3410,5,1,91050000,4207,0.00,0.00,10,0.05,0.00,0.00,5233,20240314,-11.71,4165,20241112,10.92,4705,-1.81,20250102,4420,4.52,20250211,5240,-11.83,20240320,4165,10.92,20241112,0.00,N,448730,500,455 억,,240629,N,N,94,N,00,N
20250318,151318,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4620,0,3,0.00,172958517,37582,93.69,4620,4625,4575,6000,3235,4620,4602.16,0.26,0,-1248,4680,4650,4590,4560,4500,4665,4575,455,1380,500,3410,5,1,91050000,4207,0.00,0.00,10,0.04,0.00,0.00,5233,20240314,-11.71,4165,20241112,10.92,4705,-1.81,20250102,4420,4.52,20250211,5240,-11.83,20240320,4165,10.92,20241112,0.00,N,448730,500,455 억,,240629,N,N,94,N,00,N
20250318,141315,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4615,-5,5,-0.11,153710749,33413,83.29,4620,4625,4575,6000,3235,4620,4600.33,0.26,0,-1018,4680,4650,4590,4560,4500,4665,4575,455,1380,500,3410,5,1,91050000,4202,0.00,0.00,10,0.04,0.00,0.00,5233,20240314,-11.81,4165,20241112,10.80,4705,-1.91,20250102,4420,4.41,20250211,5240,-11.93,20240320,4165,10.80,20241112,0.00,N,448730,500,455 억,,240629,N,N,94,N,00,N
20250318,131314,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4620,0,3,0.00,135774764,29528,73.61,4620,4625,4575,6000,3235,4620,4598.17,0.26,0,-979,4680,4650,4590,4560,4500,4665,4575,455,1380,500,3410,5,1,91050000,4207,0.00,0.00,10,0.03,0.00,0.00,5233,20240314,-11.71,4165,20241112,10.92,4705,-1.81,20250102,4420,4.52,20250211,5240,-11.83,20240320,4165,10.92,20241112,0.00,N,448730,500,455 억,,240629,N,N,94,N,00,N
20250318,121316,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4620,0,3,0.00,116073487,25262,62.97,4620,4625,4575,6000,3235,4620,4594.79,0.26,0,-978,4680,4650,4590,4560,4500,4665,4575,455,1380,500,3410,5,1,91050000,4207,0.00,0.00,10,0.03,0.00,0.00,5233,20240314,-11.71,4165,20241112,10.92,4705,-1.81,20250102,4420,4.52,20250211,5240,-11.83,20240320,4165,10.92,20241112,0.00,N,448730,500,455 억,,240629,N,N,94,N,00,N
20250318,111314,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4590,-30,5,-0.65,95831887,20874,52.04,4620,4625,4575,6000,3235,4620,4590.97,0.26,0,-666,4680,4650,4590,4560,4500,4665,4575,455,1380,500,3410,5,1,91050000,4179,0.00,0.00,10,0.02,0.00,0.00,5233,20240314,-12.29,4165,20241112,10.20,4705,-2.44,20250102,4420,3.85,20250211,5240,-12.40,20240320,4165,10.20,20241112,0.00,N,448730,500,455 억,,240629,N,N,94,N,00,N
20250318,101317,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4580,-40,5,-0.87,40816512,8879,22.13,4620,4625,4580,6000,3235,4620,4596.97,0.26,0,1024,4680,4650,4590,4560,4500,4665,4575,455,1380,500,3410,5,1,91050000,4170,0.00,0.00,10,0.01,0.00,0.00,5233,20240314,-12.48,4165,20241112,9.96,4705,-2.66,20250102,4420,3.62,20250211,5240,-12.60,20240320,4165,9.96,20241112,0.00,N,448730,500,455 억,,240629,N,N,94,N,00,N
20250318,091320,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4610,-10,5,-0.22,2317825,502,1.25,4620,4625,4600,6000,3235,4620,4617.18,0.26,0,-172,4680,4650,4590,4560,4500,4665,4575,455,1380,500,3410,5,1,91050000,4197,0.00,0.00,10,0.00,0.00,0.00,5233,20240314,-11.91,4165,20241112,10.68,4705,-2.02,20250102,4420,4.30,20250211,5240,-12.02,20240320,4165,10.68,20241112,0.00,N,448730,500,455 억,,240629,N,N,94,N,00,N
20250317,161311,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4620,40,2,0.87,183839088,40113,75.67,4530,4620,4530,5950,3210,4580,4583.03,0.27,0,2629,4660,4620,4560,4520,4460,4630,4530,455,1370,500,3380,5,1,91050000,4207,0.00,0.00,10,0.04,0.00,0.00,5233,20240314,-11.71,4165,20241112,10.92,4705,-1.81,20250102,4420,4.52,20250211,5240,-11.83,20240320,4165,10.92,20241112,0.00,N,448730,500,455 억,,241799,N,N,93,N,00,N
20250317,151311,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4580,0,3,0.00,139424183,30468,57.48,4530,4600,4530,5950,3210,4580,4576.09,0.27,0,6729,4660,4620,4560,4520,4460,4630,4530,455,1370,500,3380,5,1,91050000,4170,0.00,0.00,10,0.03,0.00,0.00,5233,20240314,-12.48,4165,20241112,9.96,4705,-2.66,20250102,4420,3.62,20250211,5240,-12.60,20240320,4165,9.96,20241112,0.00,N,448730,500,455 억,,241799,N,N,86,N,00,N
20250317,141313,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4580,0,3,0.00,134447883,29381,55.43,4530,4600,4530,5950,3210,4580,4576.01,0.27,0,6320,4660,4620,4560,4520,4460,4630,4530,455,1370,500,3380,5,1,91050000,4170,0.00,0.00,10,0.03,0.00,0.00,5233,20240314,-12.48,4165,20241112,9.96,4705,-2.66,20250102,4420,3.62,20250211,5240,-12.60,20240320,4165,9.96,20241112,0.00,N,448730,500,455 억,,241799,N,N,86,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 161312 55 60.00 KOSPI 리츠 N N N Y 60 N 4620 0 3 0.00 195090384 42373 105.63 4620 4625 4575 6000 3235 4620 4604.12 0.26 0 -1385 4680 4650 4590 4560 4500 4665 4575 455 1380 500 3410 5 1 91050000 4207 0.00 0.00 10 0.05 0.00 0.00 5233 20240314 -11.71 4165 20241112 10.92 4705 -1.81 20250102 4420 4.52 20250211 5240 -11.83 20240320 4165 10.92 20241112 0.00 N 448730 500 455 억 240629 N N 94 N 00 N
3 20250318 151318 55 60.00 KOSPI 리츠 N N N Y 60 N 4620 0 3 0.00 172958517 37582 93.69 4620 4625 4575 6000 3235 4620 4602.16 0.26 0 -1248 4680 4650 4590 4560 4500 4665 4575 455 1380 500 3410 5 1 91050000 4207 0.00 0.00 10 0.04 0.00 0.00 5233 20240314 -11.71 4165 20241112 10.92 4705 -1.81 20250102 4420 4.52 20250211 5240 -11.83 20240320 4165 10.92 20241112 0.00 N 448730 500 455 억 240629 N N 94 N 00 N
4 20250318 141315 55 60.00 KOSPI 리츠 N N N Y 60 N 4615 -5 5 -0.11 153710749 33413 83.29 4620 4625 4575 6000 3235 4620 4600.33 0.26 0 -1018 4680 4650 4590 4560 4500 4665 4575 455 1380 500 3410 5 1 91050000 4202 0.00 0.00 10 0.04 0.00 0.00 5233 20240314 -11.81 4165 20241112 10.80 4705 -1.91 20250102 4420 4.41 20250211 5240 -11.93 20240320 4165 10.80 20241112 0.00 N 448730 500 455 억 240629 N N 94 N 00 N
5 20250318 131314 55 60.00 KOSPI 리츠 N N N Y 60 N 4620 0 3 0.00 135774764 29528 73.61 4620 4625 4575 6000 3235 4620 4598.17 0.26 0 -979 4680 4650 4590 4560 4500 4665 4575 455 1380 500 3410 5 1 91050000 4207 0.00 0.00 10 0.03 0.00 0.00 5233 20240314 -11.71 4165 20241112 10.92 4705 -1.81 20250102 4420 4.52 20250211 5240 -11.83 20240320 4165 10.92 20241112 0.00 N 448730 500 455 억 240629 N N 94 N 00 N
6 20250318 121316 55 60.00 KOSPI 리츠 N N N Y 60 N 4620 0 3 0.00 116073487 25262 62.97 4620 4625 4575 6000 3235 4620 4594.79 0.26 0 -978 4680 4650 4590 4560 4500 4665 4575 455 1380 500 3410 5 1 91050000 4207 0.00 0.00 10 0.03 0.00 0.00 5233 20240314 -11.71 4165 20241112 10.92 4705 -1.81 20250102 4420 4.52 20250211 5240 -11.83 20240320 4165 10.92 20241112 0.00 N 448730 500 455 억 240629 N N 94 N 00 N
7 20250318 111314 55 60.00 KOSPI 리츠 N N N Y 60 N 4590 -30 5 -0.65 95831887 20874 52.04 4620 4625 4575 6000 3235 4620 4590.97 0.26 0 -666 4680 4650 4590 4560 4500 4665 4575 455 1380 500 3410 5 1 91050000 4179 0.00 0.00 10 0.02 0.00 0.00 5233 20240314 -12.29 4165 20241112 10.20 4705 -2.44 20250102 4420 3.85 20250211 5240 -12.40 20240320 4165 10.20 20241112 0.00 N 448730 500 455 억 240629 N N 94 N 00 N
8 20250318 101317 55 60.00 KOSPI 리츠 N N N Y 60 N 4580 -40 5 -0.87 40816512 8879 22.13 4620 4625 4580 6000 3235 4620 4596.97 0.26 0 1024 4680 4650 4590 4560 4500 4665 4575 455 1380 500 3410 5 1 91050000 4170 0.00 0.00 10 0.01 0.00 0.00 5233 20240314 -12.48 4165 20241112 9.96 4705 -2.66 20250102 4420 3.62 20250211 5240 -12.60 20240320 4165 9.96 20241112 0.00 N 448730 500 455 억 240629 N N 94 N 00 N
9 20250318 091320 55 60.00 KOSPI 리츠 N N N Y 60 N 4610 -10 5 -0.22 2317825 502 1.25 4620 4625 4600 6000 3235 4620 4617.18 0.26 0 -172 4680 4650 4590 4560 4500 4665 4575 455 1380 500 3410 5 1 91050000 4197 0.00 0.00 10 0.00 0.00 0.00 5233 20240314 -11.91 4165 20241112 10.68 4705 -2.02 20250102 4420 4.30 20250211 5240 -12.02 20240320 4165 10.68 20241112 0.00 N 448730 500 455 억 240629 N N 94 N 00 N
10 20250317 161311 55 60.00 KOSPI 리츠 N N N Y 60 N 4620 40 2 0.87 183839088 40113 75.67 4530 4620 4530 5950 3210 4580 4583.03 0.27 0 2629 4660 4620 4560 4520 4460 4630 4530 455 1370 500 3380 5 1 91050000 4207 0.00 0.00 10 0.04 0.00 0.00 5233 20240314 -11.71 4165 20241112 10.92 4705 -1.81 20250102 4420 4.52 20250211 5240 -11.83 20240320 4165 10.92 20241112 0.00 N 448730 500 455 억 241799 N N 93 N 00 N
11 20250317 151311 55 60.00 KOSPI 리츠 N N N Y 60 N 4580 0 3 0.00 139424183 30468 57.48 4530 4600 4530 5950 3210 4580 4576.09 0.27 0 6729 4660 4620 4560 4520 4460 4630 4530 455 1370 500 3380 5 1 91050000 4170 0.00 0.00 10 0.03 0.00 0.00 5233 20240314 -12.48 4165 20241112 9.96 4705 -2.66 20250102 4420 3.62 20250211 5240 -12.60 20240320 4165 9.96 20241112 0.00 N 448730 500 455 억 241799 N N 86 N 00 N
12 20250317 141313 55 60.00 KOSPI 리츠 N N N Y 60 N 4580 0 3 0.00 134447883 29381 55.43 4530 4600 4530 5950 3210 4580 4576.01 0.27 0 6320 4660 4620 4560 4520 4460 4630 4530 455 1370 500 3380 5 1 91050000 4170 0.00 0.00 10 0.03 0.00 0.00 5233 20240314 -12.48 4165 20241112 9.96 4705 -2.66 20250102 4420 3.62 20250211 5240 -12.60 20240320 4165 9.96 20241112 0.00 N 448730 500 455 억 241799 N N 86 N 00 N