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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,161217,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4520,30,2,0.67,322467600,71664,195.87,4485,4550,4450,5830,3145,4490,4499.72,2.12,0,10599,4536,4512,4481,4457,4426,4525,4470,514,1340,1000,3140,5,1,51443469,2325,0.00,0.00,08,0.14,0.00,0.00,5580,20240920,-19.00,4120,20241210,9.71,4570,-1.09,20250314,4120,9.71,20250124,5580,-19.00,20240920,4120,9.71,20241210,0.02,N,334890,1000,514 억,,1092481,N,N,0,N,00,N
20250321,151202,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4540,50,2,1.11,285263730,63431,173.37,4485,4550,4450,5830,3145,4490,4497.23,2.12,0,7432,4536,4512,4481,4457,4426,4525,4470,514,1340,1000,3140,5,1,51443469,2336,0.00,0.00,08,0.12,0.00,0.00,5580,20240920,-18.64,4120,20241210,10.19,4570,-0.66,20250314,4120,10.19,20250124,5580,-18.64,20240920,4120,10.19,20241210,0.02,N,334890,1000,514 억,,1092481,N,N,0,N,00,N
20250321,141203,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4495,5,2,0.11,153506515,34266,93.65,4485,4500,4450,5830,3145,4490,4479.85,2.12,0,-3884,4536,4512,4481,4457,4426,4525,4470,514,1340,1000,3140,5,1,51443469,2312,0.00,0.00,08,0.07,0.00,0.00,5580,20240920,-19.44,4120,20241210,9.10,4570,-1.64,20250314,4120,9.10,20250124,5580,-19.44,20240920,4120,9.10,20241210,0.02,N,334890,1000,514 억,,1092481,N,N,0,N,00,N
20250321,131204,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4485,-5,5,-0.11,112627700,25173,68.80,4485,4500,4450,5830,3145,4490,4474.15,2.12,0,-3573,4536,4512,4481,4457,4426,4525,4470,514,1340,1000,3140,5,1,51443469,2307,0.00,0.00,08,0.05,0.00,0.00,5580,20240920,-19.62,4120,20241210,8.86,4570,-1.86,20250314,4120,8.86,20250124,5580,-19.62,20240920,4120,8.86,20241210,0.02,N,334890,1000,514 억,,1092481,N,N,0,N,00,N
20250321,121204,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4500,10,2,0.22,94680145,21180,57.89,4485,4500,4450,5830,3145,4490,4470.26,2.12,0,-1672,4536,4512,4481,4457,4426,4525,4470,514,1340,1000,3140,5,1,51443469,2315,0.00,0.00,08,0.04,0.00,0.00,5580,20240920,-19.35,4120,20241210,9.22,4570,-1.53,20250314,4120,9.22,20250124,5580,-19.35,20240920,4120,9.22,20241210,0.02,N,334890,1000,514 억,,1092481,N,N,0,N,00,N
20250321,111204,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4470,-20,5,-0.45,67509125,15128,41.35,4485,4490,4450,5830,3145,4490,4462.53,2.12,0,-816,4536,4512,4481,4457,4426,4525,4470,514,1340,1000,3140,5,1,51443469,2300,0.00,0.00,08,0.03,0.00,0.00,5580,20240920,-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,,1092481,N,N,0,N,00,N
20250321,101205,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4460,-30,5,-0.67,57941210,12987,35.50,4485,4490,4450,5830,3145,4490,4461.48,2.12,0,400,4536,4512,4481,4457,4426,4525,4470,514,1340,1000,3140,5,1,51443469,2294,0.00,0.00,08,0.03,0.00,0.00,5580,20240920,-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,,1092481,N,N,0,N,00,N
20250321,091212,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4465,-25,5,-0.56,295590,66,0.18,4485,4490,4465,5830,3145,4490,4478.64,2.12,0,-33,4536,4512,4481,4457,4426,4525,4470,514,1340,1000,3140,5,1,51443469,2297,0.00,0.00,08,0.00,0.00,0.00,5580,20240920,-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,,1092481,N,N,0,N,00,N
20250320,161816,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4490,10,2,0.22,163887485,36578,95.50,4480,4505,4450,5820,3140,4480,4480.49,2.13,0,-5710,4523,4501,4468,4446,4413,4512,4457,514,1340,1000,3130,5,1,51443469,2310,0.00,0.00,08,0.07,0.00,0.00,5580,20240920,-19.53,4120,20241210,8.98,4570,-1.75,20250314,4120,8.98,20250124,5580,-19.53,20240920,4120,8.98,20241210,0.02,N,334890,1000,514 억,,1098176,N,N,0,N,00,N
20250320,151200,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4485,5,2,0.11,156211745,34868,91.04,4480,4505,4450,5820,3140,4480,4480.09,2.13,0,-5320,4523,4501,4468,4446,4413,4512,4457,514,1340,1000,3130,5,1,51443469,2307,0.00,0.00,08,0.07,0.00,0.00,5580,20240920,-19.62,4120,20241210,8.86,4570,-1.86,20250314,4120,8.86,20250124,5580,-19.62,20240920,4120,8.86,20241210,0.02,N,334890,1000,514 억,,1098176,N,N,0,N,00,N
20250320,141204,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4480,0,3,0.00,139973275,31246,81.58,4480,4505,4450,5820,3140,4480,4479.72,2.13,0,-5320,4523,4501,4468,4446,4413,4512,4457,514,1340,1000,3130,5,1,51443469,2305,0.00,0.00,08,0.06,0.00,0.00,5580,20240920,-19.71,4120,20241210,8.74,4570,-1.97,20250314,4120,8.74,20250124,5580,-19.71,20240920,4120,8.74,20241210,0.02,N,334890,1000,514 억,,1098176,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 20250321 161217 57 100.00 KOSPI 리츠 N N N N N 4520 30 2 0.67 322467600 71664 195.87 4485 4550 4450 5830 3145 4490 4499.72 2.12 0 10599 4536 4512 4481 4457 4426 4525 4470 514 1340 1000 3140 5 1 51443469 2325 0.00 0.00 08 0.14 0.00 0.00 5580 20240920 -19.00 4120 20241210 9.71 4570 -1.09 20250314 4120 9.71 20250124 5580 -19.00 20240920 4120 9.71 20241210 0.02 N 334890 1000 514 억 1092481 N N 0 N 00 N
3 20250321 151202 57 100.00 KOSPI 리츠 N N N N N 4540 50 2 1.11 285263730 63431 173.37 4485 4550 4450 5830 3145 4490 4497.23 2.12 0 7432 4536 4512 4481 4457 4426 4525 4470 514 1340 1000 3140 5 1 51443469 2336 0.00 0.00 08 0.12 0.00 0.00 5580 20240920 -18.64 4120 20241210 10.19 4570 -0.66 20250314 4120 10.19 20250124 5580 -18.64 20240920 4120 10.19 20241210 0.02 N 334890 1000 514 억 1092481 N N 0 N 00 N
4 20250321 141203 57 100.00 KOSPI 리츠 N N N N N 4495 5 2 0.11 153506515 34266 93.65 4485 4500 4450 5830 3145 4490 4479.85 2.12 0 -3884 4536 4512 4481 4457 4426 4525 4470 514 1340 1000 3140 5 1 51443469 2312 0.00 0.00 08 0.07 0.00 0.00 5580 20240920 -19.44 4120 20241210 9.10 4570 -1.64 20250314 4120 9.10 20250124 5580 -19.44 20240920 4120 9.10 20241210 0.02 N 334890 1000 514 억 1092481 N N 0 N 00 N
5 20250321 131204 57 100.00 KOSPI 리츠 N N N N N 4485 -5 5 -0.11 112627700 25173 68.80 4485 4500 4450 5830 3145 4490 4474.15 2.12 0 -3573 4536 4512 4481 4457 4426 4525 4470 514 1340 1000 3140 5 1 51443469 2307 0.00 0.00 08 0.05 0.00 0.00 5580 20240920 -19.62 4120 20241210 8.86 4570 -1.86 20250314 4120 8.86 20250124 5580 -19.62 20240920 4120 8.86 20241210 0.02 N 334890 1000 514 억 1092481 N N 0 N 00 N
6 20250321 121204 57 100.00 KOSPI 리츠 N N N N N 4500 10 2 0.22 94680145 21180 57.89 4485 4500 4450 5830 3145 4490 4470.26 2.12 0 -1672 4536 4512 4481 4457 4426 4525 4470 514 1340 1000 3140 5 1 51443469 2315 0.00 0.00 08 0.04 0.00 0.00 5580 20240920 -19.35 4120 20241210 9.22 4570 -1.53 20250314 4120 9.22 20250124 5580 -19.35 20240920 4120 9.22 20241210 0.02 N 334890 1000 514 억 1092481 N N 0 N 00 N
7 20250321 111204 57 100.00 KOSPI 리츠 N N N N N 4470 -20 5 -0.45 67509125 15128 41.35 4485 4490 4450 5830 3145 4490 4462.53 2.12 0 -816 4536 4512 4481 4457 4426 4525 4470 514 1340 1000 3140 5 1 51443469 2300 0.00 0.00 08 0.03 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 1092481 N N 0 N 00 N
8 20250321 101205 57 100.00 KOSPI 리츠 N N N N N 4460 -30 5 -0.67 57941210 12987 35.50 4485 4490 4450 5830 3145 4490 4461.48 2.12 0 400 4536 4512 4481 4457 4426 4525 4470 514 1340 1000 3140 5 1 51443469 2294 0.00 0.00 08 0.03 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 1092481 N N 0 N 00 N
9 20250321 091212 57 100.00 KOSPI 리츠 N N N N N 4465 -25 5 -0.56 295590 66 0.18 4485 4490 4465 5830 3145 4490 4478.64 2.12 0 -33 4536 4512 4481 4457 4426 4525 4470 514 1340 1000 3140 5 1 51443469 2297 0.00 0.00 08 0.00 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 1092481 N N 0 N 00 N
10 20250320 161816 57 100.00 KOSPI 리츠 N N N N N 4490 10 2 0.22 163887485 36578 95.50 4480 4505 4450 5820 3140 4480 4480.49 2.13 0 -5710 4523 4501 4468 4446 4413 4512 4457 514 1340 1000 3130 5 1 51443469 2310 0.00 0.00 08 0.07 0.00 0.00 5580 20240920 -19.53 4120 20241210 8.98 4570 -1.75 20250314 4120 8.98 20250124 5580 -19.53 20240920 4120 8.98 20241210 0.02 N 334890 1000 514 억 1098176 N N 0 N 00 N
11 20250320 151200 57 100.00 KOSPI 리츠 N N N N N 4485 5 2 0.11 156211745 34868 91.04 4480 4505 4450 5820 3140 4480 4480.09 2.13 0 -5320 4523 4501 4468 4446 4413 4512 4457 514 1340 1000 3130 5 1 51443469 2307 0.00 0.00 08 0.07 0.00 0.00 5580 20240920 -19.62 4120 20241210 8.86 4570 -1.86 20250314 4120 8.86 20250124 5580 -19.62 20240920 4120 8.86 20241210 0.02 N 334890 1000 514 억 1098176 N N 0 N 00 N
12 20250320 141204 57 100.00 KOSPI 리츠 N N N N N 4480 0 3 0.00 139973275 31246 81.58 4480 4505 4450 5820 3140 4480 4479.72 2.13 0 -5320 4523 4501 4468 4446 4413 4512 4457 514 1340 1000 3130 5 1 51443469 2305 0.00 0.00 08 0.06 0.00 0.00 5580 20240920 -19.71 4120 20241210 8.74 4570 -1.97 20250314 4120 8.74 20250124 5580 -19.71 20240920 4120 8.74 20241210 0.02 N 334890 1000 514 억 1098176 N N 0 N 00 N