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
293940/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
20250306,161035,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,6160,50,2,0.82,1326665930,216309,148.93,6070,6160,6070,7940,4280,6110,6133.20,10.12,0,69970,6163,6136,6103,6076,6043,6120,6060,1209,1830,1000,4640,10,1,120940123,7450,0.00,0.00,09,0.18,0.00,0.00,7350,20240307,-16.19,5250,20241209,17.33,6160,0.00,20250306,5630,9.41,20250102,7400,-16.76,20240307,5250,17.33,20241209,0.00,N,293940,1000,1209 억,,12245111,N,N,28,N,00,N
20250306,151035,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,6150,40,2,0.65,1187641960,193740,133.39,6070,6160,6070,7940,4280,6110,6130.08,10.12,0,69298,6163,6136,6103,6076,6043,6120,6060,1209,1830,1000,4640,10,1,120940123,7438,0.00,0.00,09,0.16,0.00,0.00,7350,20240307,-16.33,5250,20241209,17.14,6160,-0.16,20250306,5630,9.24,20250102,7400,-16.89,20240307,5250,17.14,20241209,0.00,N,293940,1000,1209 억,,12245111,N,N,210,N,00,N
20250306,141035,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,6140,30,2,0.49,983188440,160527,110.53,6070,6150,6070,7940,4280,6110,6124.75,10.12,0,60337,6163,6136,6103,6076,6043,6120,6060,1209,1830,1000,4640,10,1,120940123,7426,0.00,0.00,09,0.13,0.00,0.00,7350,20240307,-16.46,5250,20241209,16.95,6150,-0.16,20250306,5630,9.06,20250102,7400,-17.03,20240307,5250,16.95,20241209,0.00,N,293940,1000,1209 억,,12245111,N,N,210,N,00,N
20250306,131035,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,6130,20,2,0.33,730567910,119387,82.20,6070,6150,6070,7940,4280,6110,6119.33,10.12,0,39272,6163,6136,6103,6076,6043,6120,6060,1209,1830,1000,4640,10,1,120940123,7414,0.00,0.00,09,0.10,0.00,0.00,7350,20240307,-16.60,5250,20241209,16.76,6150,-0.33,20250306,5630,8.88,20250102,7400,-17.16,20240307,5250,16.76,20241209,0.00,N,293940,1000,1209 억,,12245111,N,N,210,N,00,N
20250306,121035,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,6140,30,2,0.49,626388155,102419,70.52,6070,6140,6070,7940,4280,6110,6115.94,10.12,0,35134,6163,6136,6103,6076,6043,6120,6060,1209,1830,1000,4640,10,1,120940123,7426,0.00,0.00,09,0.08,0.00,0.00,7350,20240307,-16.46,5250,20241209,16.95,6140,0.00,20250306,5630,9.06,20250102,7400,-17.03,20240307,5250,16.95,20241209,0.00,N,293940,1000,1209 억,,12245111,N,N,210,N,00,N
20250306,111031,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,6120,10,2,0.16,471055135,77104,53.09,6070,6130,6070,7940,4280,6110,6109.35,10.12,0,30367,6163,6136,6103,6076,6043,6120,6060,1209,1830,1000,4640,10,1,120940123,7402,0.00,0.00,09,0.06,0.00,0.00,7350,20240307,-16.73,5250,20241209,16.57,6130,0.00,20250305,5630,8.70,20250102,7400,-17.30,20240307,5250,16.57,20241209,0.00,N,293940,1000,1209 억,,12245111,N,N,210,N,00,N
20250306,101034,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,6130,20,2,0.33,375783000,61553,42.38,6070,6130,6070,7940,4280,6110,6105.03,10.12,0,31182,6163,6136,6103,6076,6043,6120,6060,1209,1830,1000,4640,10,1,120940123,7414,0.00,0.00,09,0.05,0.00,0.00,7350,20240307,-16.60,5250,20241209,16.76,6130,0.00,20250305,5630,8.88,20250102,7400,-17.16,20240307,5250,16.76,20241209,0.00,N,293940,1000,1209 억,,12245111,N,N,210,N,00,N
20250306,091038,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,6110,0,3,0.00,45265990,7427,5.11,6070,6110,6070,7940,4280,6110,6094.79,10.12,0,1347,6163,6136,6103,6076,6043,6120,6060,1209,1830,1000,4640,10,1,120940123,7389,0.00,0.00,09,0.01,0.00,0.00,7350,20240307,-16.87,5250,20241209,16.38,6130,-0.33,20250305,5630,8.53,20250102,7400,-17.43,20240307,5250,16.38,20241209,0.00,N,293940,1000,1209 억,,12245111,N,N,210,N,00,N
20250305,161023,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,6110,10,2,0.16,886969345,145238,69.12,6130,6130,6070,7930,4270,6100,6107.01,10.13,0,1471,6193,6146,6073,6026,5953,6170,6050,1209,1830,1000,4630,10,1,120940123,7389,0.00,0.00,09,0.12,0.00,0.00,7350,20240307,-16.87,5250,20241209,16.38,6130,-0.33,20250305,5630,8.53,20250102,7400,-17.43,20240307,5250,16.38,20241209,0.00,N,293940,1000,1209 억,,12256180,N,N,210,N,00,N
20250305,151027,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,6100,0,3,0.00,811168735,132835,63.22,6130,6130,6070,7930,4270,6100,6106.59,10.13,0,6377,6193,6146,6073,6026,5953,6170,6050,1209,1830,1000,4630,10,1,120940123,7377,0.00,0.00,09,0.11,0.00,0.00,7350,20240307,-17.01,5250,20241209,16.19,6130,-0.49,20250305,5630,8.35,20250102,7400,-17.57,20240307,5250,16.19,20241209,0.00,N,293940,1000,1209 억,,12256180,N,N,68,N,00,N
20250305,141026,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,6110,10,2,0.16,687429405,112577,53.58,6130,6130,6070,7930,4270,6100,6106.30,10.13,0,6575,6193,6146,6073,6026,5953,6170,6050,1209,1830,1000,4630,10,1,120940123,7389,0.00,0.00,09,0.09,0.00,0.00,7350,20240307,-16.87,5250,20241209,16.38,6130,-0.33,20250305,5630,8.53,20250102,7400,-17.43,20240307,5250,16.38,20241209,0.00,N,293940,1000,1209 억,,12256180,N,N,68,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 161035 55 60.00 KOSPI 리츠 N N N Y 60 N 6160 50 2 0.82 1326665930 216309 148.93 6070 6160 6070 7940 4280 6110 6133.20 10.12 0 69970 6163 6136 6103 6076 6043 6120 6060 1209 1830 1000 4640 10 1 120940123 7450 0.00 0.00 09 0.18 0.00 0.00 7350 20240307 -16.19 5250 20241209 17.33 6160 0.00 20250306 5630 9.41 20250102 7400 -16.76 20240307 5250 17.33 20241209 0.00 N 293940 1000 1209 억 12245111 N N 28 N 00 N
3 20250306 151035 55 60.00 KOSPI 리츠 N N N Y 60 N 6150 40 2 0.65 1187641960 193740 133.39 6070 6160 6070 7940 4280 6110 6130.08 10.12 0 69298 6163 6136 6103 6076 6043 6120 6060 1209 1830 1000 4640 10 1 120940123 7438 0.00 0.00 09 0.16 0.00 0.00 7350 20240307 -16.33 5250 20241209 17.14 6160 -0.16 20250306 5630 9.24 20250102 7400 -16.89 20240307 5250 17.14 20241209 0.00 N 293940 1000 1209 억 12245111 N N 210 N 00 N
4 20250306 141035 55 60.00 KOSPI 리츠 N N N Y 60 N 6140 30 2 0.49 983188440 160527 110.53 6070 6150 6070 7940 4280 6110 6124.75 10.12 0 60337 6163 6136 6103 6076 6043 6120 6060 1209 1830 1000 4640 10 1 120940123 7426 0.00 0.00 09 0.13 0.00 0.00 7350 20240307 -16.46 5250 20241209 16.95 6150 -0.16 20250306 5630 9.06 20250102 7400 -17.03 20240307 5250 16.95 20241209 0.00 N 293940 1000 1209 억 12245111 N N 210 N 00 N
5 20250306 131035 55 60.00 KOSPI 리츠 N N N Y 60 N 6130 20 2 0.33 730567910 119387 82.20 6070 6150 6070 7940 4280 6110 6119.33 10.12 0 39272 6163 6136 6103 6076 6043 6120 6060 1209 1830 1000 4640 10 1 120940123 7414 0.00 0.00 09 0.10 0.00 0.00 7350 20240307 -16.60 5250 20241209 16.76 6150 -0.33 20250306 5630 8.88 20250102 7400 -17.16 20240307 5250 16.76 20241209 0.00 N 293940 1000 1209 억 12245111 N N 210 N 00 N
6 20250306 121035 55 60.00 KOSPI 리츠 N N N Y 60 N 6140 30 2 0.49 626388155 102419 70.52 6070 6140 6070 7940 4280 6110 6115.94 10.12 0 35134 6163 6136 6103 6076 6043 6120 6060 1209 1830 1000 4640 10 1 120940123 7426 0.00 0.00 09 0.08 0.00 0.00 7350 20240307 -16.46 5250 20241209 16.95 6140 0.00 20250306 5630 9.06 20250102 7400 -17.03 20240307 5250 16.95 20241209 0.00 N 293940 1000 1209 억 12245111 N N 210 N 00 N
7 20250306 111031 55 60.00 KOSPI 리츠 N N N Y 60 N 6120 10 2 0.16 471055135 77104 53.09 6070 6130 6070 7940 4280 6110 6109.35 10.12 0 30367 6163 6136 6103 6076 6043 6120 6060 1209 1830 1000 4640 10 1 120940123 7402 0.00 0.00 09 0.06 0.00 0.00 7350 20240307 -16.73 5250 20241209 16.57 6130 0.00 20250305 5630 8.70 20250102 7400 -17.30 20240307 5250 16.57 20241209 0.00 N 293940 1000 1209 억 12245111 N N 210 N 00 N
8 20250306 101034 55 60.00 KOSPI 리츠 N N N Y 60 N 6130 20 2 0.33 375783000 61553 42.38 6070 6130 6070 7940 4280 6110 6105.03 10.12 0 31182 6163 6136 6103 6076 6043 6120 6060 1209 1830 1000 4640 10 1 120940123 7414 0.00 0.00 09 0.05 0.00 0.00 7350 20240307 -16.60 5250 20241209 16.76 6130 0.00 20250305 5630 8.88 20250102 7400 -17.16 20240307 5250 16.76 20241209 0.00 N 293940 1000 1209 억 12245111 N N 210 N 00 N
9 20250306 091038 55 60.00 KOSPI 리츠 N N N Y 60 N 6110 0 3 0.00 45265990 7427 5.11 6070 6110 6070 7940 4280 6110 6094.79 10.12 0 1347 6163 6136 6103 6076 6043 6120 6060 1209 1830 1000 4640 10 1 120940123 7389 0.00 0.00 09 0.01 0.00 0.00 7350 20240307 -16.87 5250 20241209 16.38 6130 -0.33 20250305 5630 8.53 20250102 7400 -17.43 20240307 5250 16.38 20241209 0.00 N 293940 1000 1209 억 12245111 N N 210 N 00 N
10 20250305 161023 55 60.00 KOSPI 리츠 N N N Y 60 N 6110 10 2 0.16 886969345 145238 69.12 6130 6130 6070 7930 4270 6100 6107.01 10.13 0 1471 6193 6146 6073 6026 5953 6170 6050 1209 1830 1000 4630 10 1 120940123 7389 0.00 0.00 09 0.12 0.00 0.00 7350 20240307 -16.87 5250 20241209 16.38 6130 -0.33 20250305 5630 8.53 20250102 7400 -17.43 20240307 5250 16.38 20241209 0.00 N 293940 1000 1209 억 12256180 N N 210 N 00 N
11 20250305 151027 55 60.00 KOSPI 리츠 N N N Y 60 N 6100 0 3 0.00 811168735 132835 63.22 6130 6130 6070 7930 4270 6100 6106.59 10.13 0 6377 6193 6146 6073 6026 5953 6170 6050 1209 1830 1000 4630 10 1 120940123 7377 0.00 0.00 09 0.11 0.00 0.00 7350 20240307 -17.01 5250 20241209 16.19 6130 -0.49 20250305 5630 8.35 20250102 7400 -17.57 20240307 5250 16.19 20241209 0.00 N 293940 1000 1209 억 12256180 N N 68 N 00 N
12 20250305 141026 55 60.00 KOSPI 리츠 N N N Y 60 N 6110 10 2 0.16 687429405 112577 53.58 6130 6130 6070 7930 4270 6100 6106.30 10.13 0 6575 6193 6146 6073 6026 5953 6170 6050 1209 1830 1000 4630 10 1 120940123 7389 0.00 0.00 09 0.09 0.00 0.00 7350 20240307 -16.87 5250 20241209 16.38 6130 -0.33 20250305 5630 8.53 20250102 7400 -17.43 20240307 5250 16.38 20241209 0.00 N 293940 1000 1209 억 12256180 N N 68 N 00 N