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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,161113,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4515,-30,5,-0.66,87143979,19272,70.08,4550,4550,4495,5900,3185,4545,4521.79,0.53,0,-981,4571,4557,4536,4522,4501,4565,4530,93,1355,500,3270,5,1,18660000,842,0.00,0.00,11,0.10,0.00,0.00,4900,20241007,-7.86,3835,20250122,17.73,4550,0.00,20250305,3835,17.73,20250122,4900,-7.86,20241007,3835,17.73,20250122,0.00,N,338100,500,93 억,,98434,N,N,0,N,00,N
20250306,151113,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4530,-15,5,-0.33,72762344,16087,58.50,4550,4550,4495,5900,3185,4545,4523.05,0.53,0,-967,4571,4557,4536,4522,4501,4565,4530,93,1355,500,3270,5,1,18660000,845,0.00,0.00,11,0.09,0.00,0.00,4900,20241007,-7.55,3835,20250122,18.12,4550,0.00,20250305,3835,18.12,20250122,4900,-7.55,20241007,3835,18.12,20250122,0.00,N,338100,500,93 억,,98434,N,N,0,N,00,N
20250306,141113,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4535,-10,5,-0.22,68676829,15186,55.22,4550,4550,4495,5900,3185,4545,4522.38,0.53,0,-963,4571,4557,4536,4522,4501,4565,4530,93,1355,500,3270,5,1,18660000,846,0.00,0.00,11,0.08,0.00,0.00,4900,20241007,-7.45,3835,20250122,18.25,4550,0.00,20250305,3835,18.25,20250122,4900,-7.45,20241007,3835,18.25,20250122,0.00,N,338100,500,93 억,,98434,N,N,0,N,00,N
20250306,131113,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4530,-15,5,-0.33,61533719,13610,49.49,4550,4550,4495,5900,3185,4545,4521.21,0.53,0,-963,4571,4557,4536,4522,4501,4565,4530,93,1355,500,3270,5,1,18660000,845,0.00,0.00,11,0.07,0.00,0.00,4900,20241007,-7.55,3835,20250122,18.12,4550,0.00,20250305,3835,18.12,20250122,4900,-7.55,20241007,3835,18.12,20250122,0.00,N,338100,500,93 억,,98434,N,N,0,N,00,N
20250306,121113,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4532,-13,5,-0.29,49958346,11054,40.20,4550,4550,4495,5900,3185,4545,4519.48,0.53,0,352,4571,4557,4536,4522,4501,4565,4530,93,1355,500,3270,5,1,18660000,846,0.00,0.00,11,0.06,0.00,0.00,4900,20241007,-7.51,3835,20250122,18.17,4550,0.00,20250305,3835,18.17,20250122,4900,-7.51,20241007,3835,18.17,20250122,0.00,N,338100,500,93 억,,98434,N,N,0,N,00,N
20250306,111109,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4525,-20,5,-0.44,36124423,8000,29.09,4550,4550,4495,5900,3185,4545,4515.55,0.53,0,776,4571,4557,4536,4522,4501,4565,4530,93,1355,500,3270,5,1,18660000,844,0.00,0.00,11,0.04,0.00,0.00,4900,20241007,-7.65,3835,20250122,17.99,4550,0.00,20250305,3835,17.99,20250122,4900,-7.65,20241007,3835,17.99,20250122,0.00,N,338100,500,93 억,,98434,N,N,0,N,00,N
20250306,101112,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4525,-20,5,-0.44,31740367,7031,25.57,4550,4550,4495,5900,3185,4545,4514.35,0.53,0,776,4571,4557,4536,4522,4501,4565,4530,93,1355,500,3270,5,1,18660000,844,0.00,0.00,11,0.04,0.00,0.00,4900,20241007,-7.65,3835,20250122,17.99,4550,0.00,20250305,3835,17.99,20250122,4900,-7.65,20241007,3835,17.99,20250122,0.00,N,338100,500,93 억,,98434,N,N,0,N,00,N
20250306,091116,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4535,-10,5,-0.22,3924235,864,3.14,4550,4550,4530,5900,3185,4545,4541.94,0.53,0,-444,4571,4557,4536,4522,4501,4565,4530,93,1355,500,3270,5,1,18660000,846,0.00,0.00,11,0.00,0.00,0.00,4900,20241007,-7.45,3835,20250122,18.25,4550,0.00,20250305,3835,18.25,20250122,4900,-7.45,20241007,3835,18.25,20250122,0.00,N,338100,500,93 억,,98434,N,N,0,N,00,N
20250305,161059,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4545,25,2,0.55,124831648,27498,95.24,4520,4550,4515,5870,3165,4520,4539.66,0.50,0,7684,4560,4540,4510,4490,4460,4525,4475,93,1350,500,3250,5,1,18660000,848,0.00,0.00,11,0.15,0.00,0.00,4900,20241007,-7.24,3835,20250122,18.51,4550,-0.11,20250305,3835,18.51,20250122,4900,-7.24,20241007,3835,18.51,20250122,0.00,N,338100,500,93 억,,93645,N,N,0,N,00,N
20250305,151104,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4545,25,2,0.55,122930133,27080,93.79,4520,4550,4515,5870,3165,4520,4539.52,0.50,0,7678,4560,4540,4510,4490,4460,4525,4475,93,1350,500,3250,5,1,18660000,848,0.00,0.00,11,0.15,0.00,0.00,4900,20241007,-7.24,3835,20250122,18.51,4550,-0.11,20250305,3835,18.51,20250122,4900,-7.24,20241007,3835,18.51,20250122,0.00,N,338100,500,93 억,,93645,N,N,0,N,00,N
20250305,141104,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4545,25,2,0.55,107879203,23769,82.32,4520,4550,4515,5870,3165,4520,4538.65,0.50,0,7080,4560,4540,4510,4490,4460,4525,4475,93,1350,500,3250,5,1,18660000,848,0.00,0.00,11,0.13,0.00,0.00,4900,20241007,-7.24,3835,20250122,18.51,4550,-0.11,20250305,3835,18.51,20250122,4900,-7.24,20241007,3835,18.51,20250122,0.00,N,338100,500,93 억,,93645,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 20250306 161113 57 100.00 KOSPI 리츠 N N N N N 4515 -30 5 -0.66 87143979 19272 70.08 4550 4550 4495 5900 3185 4545 4521.79 0.53 0 -981 4571 4557 4536 4522 4501 4565 4530 93 1355 500 3270 5 1 18660000 842 0.00 0.00 11 0.10 0.00 0.00 4900 20241007 -7.86 3835 20250122 17.73 4550 0.00 20250305 3835 17.73 20250122 4900 -7.86 20241007 3835 17.73 20250122 0.00 N 338100 500 93 억 98434 N N 0 N 00 N
3 20250306 151113 57 100.00 KOSPI 리츠 N N N N N 4530 -15 5 -0.33 72762344 16087 58.50 4550 4550 4495 5900 3185 4545 4523.05 0.53 0 -967 4571 4557 4536 4522 4501 4565 4530 93 1355 500 3270 5 1 18660000 845 0.00 0.00 11 0.09 0.00 0.00 4900 20241007 -7.55 3835 20250122 18.12 4550 0.00 20250305 3835 18.12 20250122 4900 -7.55 20241007 3835 18.12 20250122 0.00 N 338100 500 93 억 98434 N N 0 N 00 N
4 20250306 141113 57 100.00 KOSPI 리츠 N N N N N 4535 -10 5 -0.22 68676829 15186 55.22 4550 4550 4495 5900 3185 4545 4522.38 0.53 0 -963 4571 4557 4536 4522 4501 4565 4530 93 1355 500 3270 5 1 18660000 846 0.00 0.00 11 0.08 0.00 0.00 4900 20241007 -7.45 3835 20250122 18.25 4550 0.00 20250305 3835 18.25 20250122 4900 -7.45 20241007 3835 18.25 20250122 0.00 N 338100 500 93 억 98434 N N 0 N 00 N
5 20250306 131113 57 100.00 KOSPI 리츠 N N N N N 4530 -15 5 -0.33 61533719 13610 49.49 4550 4550 4495 5900 3185 4545 4521.21 0.53 0 -963 4571 4557 4536 4522 4501 4565 4530 93 1355 500 3270 5 1 18660000 845 0.00 0.00 11 0.07 0.00 0.00 4900 20241007 -7.55 3835 20250122 18.12 4550 0.00 20250305 3835 18.12 20250122 4900 -7.55 20241007 3835 18.12 20250122 0.00 N 338100 500 93 억 98434 N N 0 N 00 N
6 20250306 121113 57 100.00 KOSPI 리츠 N N N N N 4532 -13 5 -0.29 49958346 11054 40.20 4550 4550 4495 5900 3185 4545 4519.48 0.53 0 352 4571 4557 4536 4522 4501 4565 4530 93 1355 500 3270 5 1 18660000 846 0.00 0.00 11 0.06 0.00 0.00 4900 20241007 -7.51 3835 20250122 18.17 4550 0.00 20250305 3835 18.17 20250122 4900 -7.51 20241007 3835 18.17 20250122 0.00 N 338100 500 93 억 98434 N N 0 N 00 N
7 20250306 111109 57 100.00 KOSPI 리츠 N N N N N 4525 -20 5 -0.44 36124423 8000 29.09 4550 4550 4495 5900 3185 4545 4515.55 0.53 0 776 4571 4557 4536 4522 4501 4565 4530 93 1355 500 3270 5 1 18660000 844 0.00 0.00 11 0.04 0.00 0.00 4900 20241007 -7.65 3835 20250122 17.99 4550 0.00 20250305 3835 17.99 20250122 4900 -7.65 20241007 3835 17.99 20250122 0.00 N 338100 500 93 억 98434 N N 0 N 00 N
8 20250306 101112 57 100.00 KOSPI 리츠 N N N N N 4525 -20 5 -0.44 31740367 7031 25.57 4550 4550 4495 5900 3185 4545 4514.35 0.53 0 776 4571 4557 4536 4522 4501 4565 4530 93 1355 500 3270 5 1 18660000 844 0.00 0.00 11 0.04 0.00 0.00 4900 20241007 -7.65 3835 20250122 17.99 4550 0.00 20250305 3835 17.99 20250122 4900 -7.65 20241007 3835 17.99 20250122 0.00 N 338100 500 93 억 98434 N N 0 N 00 N
9 20250306 091116 57 100.00 KOSPI 리츠 N N N N N 4535 -10 5 -0.22 3924235 864 3.14 4550 4550 4530 5900 3185 4545 4541.94 0.53 0 -444 4571 4557 4536 4522 4501 4565 4530 93 1355 500 3270 5 1 18660000 846 0.00 0.00 11 0.00 0.00 0.00 4900 20241007 -7.45 3835 20250122 18.25 4550 0.00 20250305 3835 18.25 20250122 4900 -7.45 20241007 3835 18.25 20250122 0.00 N 338100 500 93 억 98434 N N 0 N 00 N
10 20250305 161059 57 100.00 KOSPI 리츠 N N N N N 4545 25 2 0.55 124831648 27498 95.24 4520 4550 4515 5870 3165 4520 4539.66 0.50 0 7684 4560 4540 4510 4490 4460 4525 4475 93 1350 500 3250 5 1 18660000 848 0.00 0.00 11 0.15 0.00 0.00 4900 20241007 -7.24 3835 20250122 18.51 4550 -0.11 20250305 3835 18.51 20250122 4900 -7.24 20241007 3835 18.51 20250122 0.00 N 338100 500 93 억 93645 N N 0 N 00 N
11 20250305 151104 57 100.00 KOSPI 리츠 N N N N N 4545 25 2 0.55 122930133 27080 93.79 4520 4550 4515 5870 3165 4520 4539.52 0.50 0 7678 4560 4540 4510 4490 4460 4525 4475 93 1350 500 3250 5 1 18660000 848 0.00 0.00 11 0.15 0.00 0.00 4900 20241007 -7.24 3835 20250122 18.51 4550 -0.11 20250305 3835 18.51 20250122 4900 -7.24 20241007 3835 18.51 20250122 0.00 N 338100 500 93 억 93645 N N 0 N 00 N
12 20250305 141104 57 100.00 KOSPI 리츠 N N N N N 4545 25 2 0.55 107879203 23769 82.32 4520 4550 4515 5870 3165 4520 4538.65 0.50 0 7080 4560 4540 4510 4490 4460 4525 4475 93 1350 500 3250 5 1 18660000 848 0.00 0.00 11 0.13 0.00 0.00 4900 20241007 -7.24 3835 20250122 18.51 4550 -0.11 20250305 3835 18.51 20250122 4900 -7.24 20241007 3835 18.51 20250122 0.00 N 338100 500 93 억 93645 N N 0 N 00 N