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
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
20250321,161220,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4440,-30,5,-0.67,83599441,18791,205.32,4495,4495,4430,5810,3130,4470,4448.91,0.49,0,-556,4563,4516,4488,4441,4413,4502,4427,93,1340,500,3210,5,1,18660000,829,0.00,0.00,11,0.10,0.00,0.00,4900,20241007,-9.39,3835,20250122,15.78,4550,-2.42,20250305,3835,15.78,20250122,4900,-9.39,20241007,3835,15.78,20250122,0.00,N,338100,500,93 억,,90747,N,N,0,N,00,N
20250321,151206,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4450,-20,5,-0.45,79674431,17907,195.66,4495,4495,4430,5810,3130,4470,4449.35,0.49,0,-556,4563,4516,4488,4441,4413,4502,4427,93,1340,500,3210,5,1,18660000,830,0.00,0.00,11,0.10,0.00,0.00,4900,20241007,-9.18,3835,20250122,16.04,4550,-2.20,20250305,3835,16.04,20250122,4900,-9.18,20241007,3835,16.04,20250122,0.00,N,338100,500,93 억,,90747,N,N,0,N,00,N
20250321,141206,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4450,-20,5,-0.45,76175677,17121,187.07,4495,4495,4430,5810,3130,4470,4449.25,0.49,0,-556,4563,4516,4488,4441,4413,4502,4427,93,1340,500,3210,5,1,18660000,830,0.00,0.00,11,0.09,0.00,0.00,4900,20241007,-9.18,3835,20250122,16.04,4550,-2.20,20250305,3835,16.04,20250122,4900,-9.18,20241007,3835,16.04,20250122,0.00,N,338100,500,93 억,,90747,N,N,0,N,00,N
20250321,131208,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4450,-20,5,-0.45,51315897,11531,125.99,4495,4495,4430,5810,3130,4470,4450.26,0.49,0,-556,4563,4516,4488,4441,4413,4502,4427,93,1340,500,3210,5,1,18660000,830,0.00,0.00,11,0.06,0.00,0.00,4900,20241007,-9.18,3835,20250122,16.04,4550,-2.20,20250305,3835,16.04,20250122,4900,-9.18,20241007,3835,16.04,20250122,0.00,N,338100,500,93 억,,90747,N,N,0,N,00,N
20250321,121208,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4455,-15,5,-0.34,40468473,9095,99.38,4495,4495,4430,5810,3130,4470,4449.53,0.49,0,-556,4563,4516,4488,4441,4413,4502,4427,93,1340,500,3210,5,1,18660000,831,0.00,0.00,11,0.05,0.00,0.00,4900,20241007,-9.08,3835,20250122,16.17,4550,-2.09,20250305,3835,16.17,20250122,4900,-9.08,20241007,3835,16.17,20250122,0.00,N,338100,500,93 억,,90747,N,N,0,N,00,N
20250321,111208,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4450,-20,5,-0.45,23530213,5289,57.79,4495,4495,4430,5810,3130,4470,4448.90,0.49,0,-556,4563,4516,4488,4441,4413,4502,4427,93,1340,500,3210,5,1,18660000,830,0.00,0.00,11,0.03,0.00,0.00,4900,20241007,-9.18,3835,20250122,16.04,4550,-2.20,20250305,3835,16.04,20250122,4900,-9.18,20241007,3835,16.04,20250122,0.00,N,338100,500,93 억,,90747,N,N,0,N,00,N
20250321,101209,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4450,-20,5,-0.45,20024156,4501,49.18,4495,4495,4430,5810,3130,4470,4448.82,0.49,0,-460,4563,4516,4488,4441,4413,4502,4427,93,1340,500,3210,5,1,18660000,830,0.00,0.00,11,0.02,0.00,0.00,4900,20241007,-9.18,3835,20250122,16.04,4550,-2.20,20250305,3835,16.04,20250122,4900,-9.18,20241007,3835,16.04,20250122,0.00,N,338100,500,93 억,,90747,N,N,0,N,00,N
20250321,091216,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4460,-10,5,-0.22,148090,33,0.36,4495,4495,4460,5810,3130,4470,4487.58,0.49,0,-11,4563,4516,4488,4441,4413,4502,4427,93,1340,500,3210,5,1,18660000,832,0.00,0.00,11,0.00,0.00,0.00,4900,20241007,-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,,90747,N,N,0,N,00,N
20250320,161819,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4470,-30,5,-0.67,41021612,9152,60.63,4535,4535,4460,5850,3150,4500,4482.26,0.50,0,-2271,4530,4515,4485,4470,4440,4522,4477,93,1350,500,3240,5,1,18660000,834,0.00,0.00,11,0.05,0.00,0.00,4900,20241007,-8.78,3835,20250122,16.56,4550,-1.76,20250305,3835,16.56,20250122,4900,-8.78,20241007,3835,16.56,20250122,0.00,N,338100,500,93 억,,93018,N,N,0,N,00,N
20250320,151204,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4470,-30,5,-0.67,40896452,9124,60.44,4535,4535,4460,5850,3150,4500,4482.29,0.50,0,-2259,4530,4515,4485,4470,4440,4522,4477,93,1350,500,3240,5,1,18660000,834,0.00,0.00,11,0.05,0.00,0.00,4900,20241007,-8.78,3835,20250122,16.56,4550,-1.76,20250305,3835,16.56,20250122,4900,-8.78,20241007,3835,16.56,20250122,0.00,N,338100,500,93 억,,93018,N,N,0,N,00,N
20250320,141208,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4465,-35,5,-0.78,38339682,8552,56.65,4535,4535,4460,5850,3150,4500,4483.12,0.50,0,-1972,4530,4515,4485,4470,4440,4522,4477,93,1350,500,3240,5,1,18660000,833,0.00,0.00,11,0.05,0.00,0.00,4900,20241007,-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,,93018,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 161220 57 100.00 KOSPI 리츠 N N N N N 4440 -30 5 -0.67 83599441 18791 205.32 4495 4495 4430 5810 3130 4470 4448.91 0.49 0 -556 4563 4516 4488 4441 4413 4502 4427 93 1340 500 3210 5 1 18660000 829 0.00 0.00 11 0.10 0.00 0.00 4900 20241007 -9.39 3835 20250122 15.78 4550 -2.42 20250305 3835 15.78 20250122 4900 -9.39 20241007 3835 15.78 20250122 0.00 N 338100 500 93 억 90747 N N 0 N 00 N
3 20250321 151206 57 100.00 KOSPI 리츠 N N N N N 4450 -20 5 -0.45 79674431 17907 195.66 4495 4495 4430 5810 3130 4470 4449.35 0.49 0 -556 4563 4516 4488 4441 4413 4502 4427 93 1340 500 3210 5 1 18660000 830 0.00 0.00 11 0.10 0.00 0.00 4900 20241007 -9.18 3835 20250122 16.04 4550 -2.20 20250305 3835 16.04 20250122 4900 -9.18 20241007 3835 16.04 20250122 0.00 N 338100 500 93 억 90747 N N 0 N 00 N
4 20250321 141206 57 100.00 KOSPI 리츠 N N N N N 4450 -20 5 -0.45 76175677 17121 187.07 4495 4495 4430 5810 3130 4470 4449.25 0.49 0 -556 4563 4516 4488 4441 4413 4502 4427 93 1340 500 3210 5 1 18660000 830 0.00 0.00 11 0.09 0.00 0.00 4900 20241007 -9.18 3835 20250122 16.04 4550 -2.20 20250305 3835 16.04 20250122 4900 -9.18 20241007 3835 16.04 20250122 0.00 N 338100 500 93 억 90747 N N 0 N 00 N
5 20250321 131208 57 100.00 KOSPI 리츠 N N N N N 4450 -20 5 -0.45 51315897 11531 125.99 4495 4495 4430 5810 3130 4470 4450.26 0.49 0 -556 4563 4516 4488 4441 4413 4502 4427 93 1340 500 3210 5 1 18660000 830 0.00 0.00 11 0.06 0.00 0.00 4900 20241007 -9.18 3835 20250122 16.04 4550 -2.20 20250305 3835 16.04 20250122 4900 -9.18 20241007 3835 16.04 20250122 0.00 N 338100 500 93 억 90747 N N 0 N 00 N
6 20250321 121208 57 100.00 KOSPI 리츠 N N N N N 4455 -15 5 -0.34 40468473 9095 99.38 4495 4495 4430 5810 3130 4470 4449.53 0.49 0 -556 4563 4516 4488 4441 4413 4502 4427 93 1340 500 3210 5 1 18660000 831 0.00 0.00 11 0.05 0.00 0.00 4900 20241007 -9.08 3835 20250122 16.17 4550 -2.09 20250305 3835 16.17 20250122 4900 -9.08 20241007 3835 16.17 20250122 0.00 N 338100 500 93 억 90747 N N 0 N 00 N
7 20250321 111208 57 100.00 KOSPI 리츠 N N N N N 4450 -20 5 -0.45 23530213 5289 57.79 4495 4495 4430 5810 3130 4470 4448.90 0.49 0 -556 4563 4516 4488 4441 4413 4502 4427 93 1340 500 3210 5 1 18660000 830 0.00 0.00 11 0.03 0.00 0.00 4900 20241007 -9.18 3835 20250122 16.04 4550 -2.20 20250305 3835 16.04 20250122 4900 -9.18 20241007 3835 16.04 20250122 0.00 N 338100 500 93 억 90747 N N 0 N 00 N
8 20250321 101209 57 100.00 KOSPI 리츠 N N N N N 4450 -20 5 -0.45 20024156 4501 49.18 4495 4495 4430 5810 3130 4470 4448.82 0.49 0 -460 4563 4516 4488 4441 4413 4502 4427 93 1340 500 3210 5 1 18660000 830 0.00 0.00 11 0.02 0.00 0.00 4900 20241007 -9.18 3835 20250122 16.04 4550 -2.20 20250305 3835 16.04 20250122 4900 -9.18 20241007 3835 16.04 20250122 0.00 N 338100 500 93 억 90747 N N 0 N 00 N
9 20250321 091216 57 100.00 KOSPI 리츠 N N N N N 4460 -10 5 -0.22 148090 33 0.36 4495 4495 4460 5810 3130 4470 4487.58 0.49 0 -11 4563 4516 4488 4441 4413 4502 4427 93 1340 500 3210 5 1 18660000 832 0.00 0.00 11 0.00 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 90747 N N 0 N 00 N
10 20250320 161819 57 100.00 KOSPI 리츠 N N N N N 4470 -30 5 -0.67 41021612 9152 60.63 4535 4535 4460 5850 3150 4500 4482.26 0.50 0 -2271 4530 4515 4485 4470 4440 4522 4477 93 1350 500 3240 5 1 18660000 834 0.00 0.00 11 0.05 0.00 0.00 4900 20241007 -8.78 3835 20250122 16.56 4550 -1.76 20250305 3835 16.56 20250122 4900 -8.78 20241007 3835 16.56 20250122 0.00 N 338100 500 93 억 93018 N N 0 N 00 N
11 20250320 151204 57 100.00 KOSPI 리츠 N N N N N 4470 -30 5 -0.67 40896452 9124 60.44 4535 4535 4460 5850 3150 4500 4482.29 0.50 0 -2259 4530 4515 4485 4470 4440 4522 4477 93 1350 500 3240 5 1 18660000 834 0.00 0.00 11 0.05 0.00 0.00 4900 20241007 -8.78 3835 20250122 16.56 4550 -1.76 20250305 3835 16.56 20250122 4900 -8.78 20241007 3835 16.56 20250122 0.00 N 338100 500 93 억 93018 N N 0 N 00 N
12 20250320 141208 57 100.00 KOSPI 리츠 N N N N N 4465 -35 5 -0.78 38339682 8552 56.65 4535 4535 4460 5850 3150 4500 4483.12 0.50 0 -1972 4530 4515 4485 4470 4440 4522 4477 93 1350 500 3240 5 1 18660000 833 0.00 0.00 11 0.05 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 93018 N N 0 N 00 N