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
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
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
20250317,131154,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4475,-15,5,-0.33,74798578,16835,90.91,4540,4540,4400,5830,3145,4490,4443.04,0.49,0,46,4576,4532,4481,4437,4386,4507,4412,93,1340,500,3230,5,1,18660000,835,0.00,0.00,11,0.09,0.00,0.00,4900,20241007,-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,,91873,N,N,0,N,00,N
20250317,121154,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4467,-23,5,-0.51,67634758,15230,82.24,4540,4540,4400,5830,3145,4490,4440.89,0.49,0,45,4576,4532,4481,4437,4386,4507,4412,93,1340,500,3230,5,1,18660000,834,0.00,0.00,11,0.08,0.00,0.00,4900,20241007,-8.84,3835,20250122,16.48,4550,-1.82,20250305,3835,16.48,20250122,4900,-8.84,20241007,3835,16.48,20250122,0.00,N,338100,500,93 억,,91873,N,N,0,N,00,N
20250317,111153,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4475,-15,5,-0.33,62579560,14098,76.13,4540,4540,4400,5830,3145,4490,4438.90,0.49,0,44,4576,4532,4481,4437,4386,4507,4412,93,1340,500,3230,5,1,18660000,835,0.00,0.00,11,0.08,0.00,0.00,4900,20241007,-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,,91873,N,N,0,N,00,N
20250317,101152,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4460,-30,5,-0.67,58104820,13098,70.73,4540,4540,4400,5830,3145,4490,4436.16,0.49,0,44,4576,4532,4481,4437,4386,4507,4412,93,1340,500,3230,5,1,18660000,832,0.00,0.00,11,0.07,0.00,0.00,4900,20241007,-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
20250317,091156,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4500,10,2,0.22,5218835,1180,6.37,4540,4540,4410,5830,3145,4490,4422.74,0.49,0,13,4576,4532,4481,4437,4386,4507,4412,93,1340,500,3230,5,1,18660000,840,0.00,0.00,11,0.01,0.00,0.00,4900,20241007,-8.16,3835,20250122,17.34,4550,-1.10,20250305,3835,17.34,20250122,4900,-8.16,20241007,3835,17.34,20250122,0.00,N,338100,500,93 억,,91873,N,N,0,N,00,N
20250314,161148,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4490,-20,5,-0.44,82967400,18519,359.03,4525,4525,4430,5860,3160,4510,4480.12,0.49,0,-457,4536,4522,4506,4492,4476,4515,4485,93,1350,500,3240,5,1,18660000,838,0.00,0.00,11,0.10,0.00,0.00,4900,20241007,-8.37,3835,20250122,17.08,4550,-1.32,20250305,3835,17.08,20250122,4900,-8.37,20241007,3835,17.08,20250122,0.00,N,338100,500,93 억,,92323,N,N,0,N,00,N
20250314,151157,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4485,-25,5,-0.55,77054070,17202,333.50,4525,4525,4430,5860,3160,4510,4479.37,0.49,0,-440,4536,4522,4506,4492,4476,4515,4485,93,1350,500,3240,5,1,18660000,837,0.00,0.00,11,0.09,0.00,0.00,4900,20241007,-8.47,3835,20250122,16.95,4550,-1.43,20250305,3835,16.95,20250122,4900,-8.47,20241007,3835,16.95,20250122,0.00,N,338100,500,93 억,,92323,N,N,0,N,00,N
20250314,141150,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4490,-20,5,-0.44,74609320,16657,322.94,4525,4525,4430,5860,3160,4510,4479.16,0.49,0,-432,4536,4522,4506,4492,4476,4515,4485,93,1350,500,3240,5,1,18660000,838,0.00,0.00,11,0.09,0.00,0.00,4900,20241007,-8.37,3835,20250122,17.08,4550,-1.32,20250305,3835,17.08,20250122,4900,-8.37,20241007,3835,17.08,20250122,0.00,N,338100,500,93 억,,92323,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 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
3 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
4 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
5 20250317 131154 57 100.00 KOSPI 리츠 N N N N N 4475 -15 5 -0.33 74798578 16835 90.91 4540 4540 4400 5830 3145 4490 4443.04 0.49 0 46 4576 4532 4481 4437 4386 4507 4412 93 1340 500 3230 5 1 18660000 835 0.00 0.00 11 0.09 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 91873 N N 0 N 00 N
6 20250317 121154 57 100.00 KOSPI 리츠 N N N N N 4467 -23 5 -0.51 67634758 15230 82.24 4540 4540 4400 5830 3145 4490 4440.89 0.49 0 45 4576 4532 4481 4437 4386 4507 4412 93 1340 500 3230 5 1 18660000 834 0.00 0.00 11 0.08 0.00 0.00 4900 20241007 -8.84 3835 20250122 16.48 4550 -1.82 20250305 3835 16.48 20250122 4900 -8.84 20241007 3835 16.48 20250122 0.00 N 338100 500 93 억 91873 N N 0 N 00 N
7 20250317 111153 57 100.00 KOSPI 리츠 N N N N N 4475 -15 5 -0.33 62579560 14098 76.13 4540 4540 4400 5830 3145 4490 4438.90 0.49 0 44 4576 4532 4481 4437 4386 4507 4412 93 1340 500 3230 5 1 18660000 835 0.00 0.00 11 0.08 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 91873 N N 0 N 00 N
8 20250317 101152 57 100.00 KOSPI 리츠 N N N N N 4460 -30 5 -0.67 58104820 13098 70.73 4540 4540 4400 5830 3145 4490 4436.16 0.49 0 44 4576 4532 4481 4437 4386 4507 4412 93 1340 500 3230 5 1 18660000 832 0.00 0.00 11 0.07 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
9 20250317 091156 57 100.00 KOSPI 리츠 N N N N N 4500 10 2 0.22 5218835 1180 6.37 4540 4540 4410 5830 3145 4490 4422.74 0.49 0 13 4576 4532 4481 4437 4386 4507 4412 93 1340 500 3230 5 1 18660000 840 0.00 0.00 11 0.01 0.00 0.00 4900 20241007 -8.16 3835 20250122 17.34 4550 -1.10 20250305 3835 17.34 20250122 4900 -8.16 20241007 3835 17.34 20250122 0.00 N 338100 500 93 억 91873 N N 0 N 00 N
10 20250314 161148 57 100.00 KOSPI 리츠 N N N N N 4490 -20 5 -0.44 82967400 18519 359.03 4525 4525 4430 5860 3160 4510 4480.12 0.49 0 -457 4536 4522 4506 4492 4476 4515 4485 93 1350 500 3240 5 1 18660000 838 0.00 0.00 11 0.10 0.00 0.00 4900 20241007 -8.37 3835 20250122 17.08 4550 -1.32 20250305 3835 17.08 20250122 4900 -8.37 20241007 3835 17.08 20250122 0.00 N 338100 500 93 억 92323 N N 0 N 00 N
11 20250314 151157 57 100.00 KOSPI 리츠 N N N N N 4485 -25 5 -0.55 77054070 17202 333.50 4525 4525 4430 5860 3160 4510 4479.37 0.49 0 -440 4536 4522 4506 4492 4476 4515 4485 93 1350 500 3240 5 1 18660000 837 0.00 0.00 11 0.09 0.00 0.00 4900 20241007 -8.47 3835 20250122 16.95 4550 -1.43 20250305 3835 16.95 20250122 4900 -8.47 20241007 3835 16.95 20250122 0.00 N 338100 500 93 억 92323 N N 0 N 00 N
12 20250314 141150 57 100.00 KOSPI 리츠 N N N N N 4490 -20 5 -0.44 74609320 16657 322.94 4525 4525 4430 5860 3160 4510 4479.16 0.49 0 -432 4536 4522 4506 4492 4476 4515 4485 93 1350 500 3240 5 1 18660000 838 0.00 0.00 11 0.09 0.00 0.00 4900 20241007 -8.37 3835 20250122 17.08 4550 -1.32 20250305 3835 17.08 20250122 4900 -8.37 20241007 3835 17.08 20250122 0.00 N 338100 500 93 억 92323 N N 0 N 00 N