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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,131151,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4430,10,2,0.23,105047575,23689,25.87,4420,4475,4390,5740,3095,4420,4434.45,2.12,0,1450,4673,4546,4443,4316,4213,4610,4380,514,1320,1000,3090,5,1,51443469,2279,0.00,0.00,08,0.05,0.00,0.00,5580,20240920,-20.61,4120,20241210,7.52,4570,-3.06,20250314,4120,7.52,20250124,5580,-20.61,20240920,4120,7.52,20241210,0.02,N,334890,1000,514 억,,1090278,N,N,0,N,00,N
20250317,121150,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4430,10,2,0.23,97617920,22013,24.04,4420,4475,4390,5740,3095,4420,4434.56,2.12,0,991,4673,4546,4443,4316,4213,4610,4380,514,1320,1000,3090,5,1,51443469,2279,0.00,0.00,08,0.04,0.00,0.00,5580,20240920,-20.61,4120,20241210,7.52,4570,-3.06,20250314,4120,7.52,20250124,5580,-20.61,20240920,4120,7.52,20241210,0.02,N,334890,1000,514 억,,1090278,N,N,0,N,00,N
20250317,111150,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4440,20,2,0.45,80453985,18142,19.81,4420,4475,4390,5740,3095,4420,4434.68,2.12,0,776,4673,4546,4443,4316,4213,4610,4380,514,1320,1000,3090,5,1,51443469,2284,0.00,0.00,08,0.04,0.00,0.00,5580,20240920,-20.43,4120,20241210,7.77,4570,-2.84,20250314,4120,7.77,20250124,5580,-20.43,20240920,4120,7.77,20241210,0.02,N,334890,1000,514 억,,1090278,N,N,0,N,00,N
20250317,101148,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4440,20,2,0.45,65401660,14748,16.10,4420,4475,4390,5740,3095,4420,4434.61,2.12,0,430,4673,4546,4443,4316,4213,4610,4380,514,1320,1000,3090,5,1,51443469,2284,0.00,0.00,08,0.03,0.00,0.00,5580,20240920,-20.43,4120,20241210,7.77,4570,-2.84,20250314,4120,7.77,20250124,5580,-20.43,20240920,4120,7.77,20241210,0.02,N,334890,1000,514 억,,1090278,N,N,0,N,00,N
20250317,091152,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4420,0,3,0.00,19086375,4319,4.72,4420,4425,4390,5740,3095,4420,4419.17,2.12,0,2690,4673,4546,4443,4316,4213,4610,4380,514,1320,1000,3090,5,1,51443469,2274,0.00,0.00,08,0.01,0.00,0.00,5580,20240920,-20.79,4120,20241210,7.28,4570,-3.28,20250314,4120,7.28,20250124,5580,-20.79,20240920,4120,7.28,20241210,0.02,N,334890,1000,514 억,,1090278,N,N,0,N,00,N
20250314,161145,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4420,65,2,1.49,402427189,91519,122.80,4355,4570,4340,5660,3050,4355,4397.20,2.14,0,-10448,4495,4425,4355,4285,4215,4390,4250,514,1305,1000,3040,5,1,51443469,2274,0.00,0.00,08,0.18,0.00,0.00,5580,20240920,-20.79,4120,20241210,7.28,4570,-3.28,20250314,4120,7.28,20250124,5580,-20.79,20240920,4120,7.28,20241210,0.02,N,334890,1000,514 억,,1100875,N,N,0,N,00,N
20250314,151153,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4430,75,2,1.72,389912054,88697,119.01,4355,4570,4340,5660,3050,4355,4396.00,2.14,0,-9509,4495,4425,4355,4285,4215,4390,4250,514,1305,1000,3040,5,1,51443469,2279,0.00,0.00,08,0.17,0.00,0.00,5580,20240920,-20.61,4120,20241210,7.52,4570,-3.06,20250314,4120,7.52,20250124,5580,-20.61,20240920,4120,7.52,20241210,0.02,N,334890,1000,514 억,,1100875,N,N,0,N,00,N
20250314,141147,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4425,70,2,1.61,241139440,55007,73.81,4355,4570,4340,5660,3050,4355,4383.80,2.14,0,9252,4495,4425,4355,4285,4215,4390,4250,514,1305,1000,3040,5,1,51443469,2276,0.00,0.00,08,0.11,0.00,0.00,5580,20240920,-20.70,4120,20241210,7.40,4570,-3.17,20250314,4120,7.40,20250124,5580,-20.70,20240920,4120,7.40,20241210,0.02,N,334890,1000,514 억,,1100875,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 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
3 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
4 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
5 20250317 131151 57 100.00 KOSPI 리츠 N N N N N 4430 10 2 0.23 105047575 23689 25.87 4420 4475 4390 5740 3095 4420 4434.45 2.12 0 1450 4673 4546 4443 4316 4213 4610 4380 514 1320 1000 3090 5 1 51443469 2279 0.00 0.00 08 0.05 0.00 0.00 5580 20240920 -20.61 4120 20241210 7.52 4570 -3.06 20250314 4120 7.52 20250124 5580 -20.61 20240920 4120 7.52 20241210 0.02 N 334890 1000 514 억 1090278 N N 0 N 00 N
6 20250317 121150 57 100.00 KOSPI 리츠 N N N N N 4430 10 2 0.23 97617920 22013 24.04 4420 4475 4390 5740 3095 4420 4434.56 2.12 0 991 4673 4546 4443 4316 4213 4610 4380 514 1320 1000 3090 5 1 51443469 2279 0.00 0.00 08 0.04 0.00 0.00 5580 20240920 -20.61 4120 20241210 7.52 4570 -3.06 20250314 4120 7.52 20250124 5580 -20.61 20240920 4120 7.52 20241210 0.02 N 334890 1000 514 억 1090278 N N 0 N 00 N
7 20250317 111150 57 100.00 KOSPI 리츠 N N N N N 4440 20 2 0.45 80453985 18142 19.81 4420 4475 4390 5740 3095 4420 4434.68 2.12 0 776 4673 4546 4443 4316 4213 4610 4380 514 1320 1000 3090 5 1 51443469 2284 0.00 0.00 08 0.04 0.00 0.00 5580 20240920 -20.43 4120 20241210 7.77 4570 -2.84 20250314 4120 7.77 20250124 5580 -20.43 20240920 4120 7.77 20241210 0.02 N 334890 1000 514 억 1090278 N N 0 N 00 N
8 20250317 101148 57 100.00 KOSPI 리츠 N N N N N 4440 20 2 0.45 65401660 14748 16.10 4420 4475 4390 5740 3095 4420 4434.61 2.12 0 430 4673 4546 4443 4316 4213 4610 4380 514 1320 1000 3090 5 1 51443469 2284 0.00 0.00 08 0.03 0.00 0.00 5580 20240920 -20.43 4120 20241210 7.77 4570 -2.84 20250314 4120 7.77 20250124 5580 -20.43 20240920 4120 7.77 20241210 0.02 N 334890 1000 514 억 1090278 N N 0 N 00 N
9 20250317 091152 57 100.00 KOSPI 리츠 N N N N N 4420 0 3 0.00 19086375 4319 4.72 4420 4425 4390 5740 3095 4420 4419.17 2.12 0 2690 4673 4546 4443 4316 4213 4610 4380 514 1320 1000 3090 5 1 51443469 2274 0.00 0.00 08 0.01 0.00 0.00 5580 20240920 -20.79 4120 20241210 7.28 4570 -3.28 20250314 4120 7.28 20250124 5580 -20.79 20240920 4120 7.28 20241210 0.02 N 334890 1000 514 억 1090278 N N 0 N 00 N
10 20250314 161145 57 100.00 KOSPI 리츠 N N N N N 4420 65 2 1.49 402427189 91519 122.80 4355 4570 4340 5660 3050 4355 4397.20 2.14 0 -10448 4495 4425 4355 4285 4215 4390 4250 514 1305 1000 3040 5 1 51443469 2274 0.00 0.00 08 0.18 0.00 0.00 5580 20240920 -20.79 4120 20241210 7.28 4570 -3.28 20250314 4120 7.28 20250124 5580 -20.79 20240920 4120 7.28 20241210 0.02 N 334890 1000 514 억 1100875 N N 0 N 00 N
11 20250314 151153 57 100.00 KOSPI 리츠 N N N N N 4430 75 2 1.72 389912054 88697 119.01 4355 4570 4340 5660 3050 4355 4396.00 2.14 0 -9509 4495 4425 4355 4285 4215 4390 4250 514 1305 1000 3040 5 1 51443469 2279 0.00 0.00 08 0.17 0.00 0.00 5580 20240920 -20.61 4120 20241210 7.52 4570 -3.06 20250314 4120 7.52 20250124 5580 -20.61 20240920 4120 7.52 20241210 0.02 N 334890 1000 514 억 1100875 N N 0 N 00 N
12 20250314 141147 57 100.00 KOSPI 리츠 N N N N N 4425 70 2 1.61 241139440 55007 73.81 4355 4570 4340 5660 3050 4355 4383.80 2.14 0 9252 4495 4425 4355 4285 4215 4390 4250 514 1305 1000 3040 5 1 51443469 2276 0.00 0.00 08 0.11 0.00 0.00 5580 20240920 -20.70 4120 20241210 7.40 4570 -3.17 20250314 4120 7.40 20250124 5580 -20.70 20240920 4120 7.40 20241210 0.02 N 334890 1000 514 억 1100875 N N 0 N 00 N