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
330590/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
20250306,161106,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3605,15,2,0.42,1095085311,304149,72.71,3590,3620,3560,4665,2515,3590,3600.49,7.84,0,5150,3663,3626,3553,3516,3443,3645,3535,1445,1075,500,2800,5,1,288968884,10417,0.00,0.00,12,0.11,0.00,0.00,4043,20240816,-10.83,2880,20241209,25.17,3620,-0.41,20250306,3015,19.57,20250203,4055,-11.10,20240816,2880,25.17,20241209,0.00,N,330590,500,1444 억,,22652677,N,N,87,N,00,N
20250306,151106,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3605,15,2,0.42,1015485874,282065,67.43,3590,3620,3560,4665,2515,3590,3600.18,7.84,0,14337,3663,3626,3553,3516,3443,3645,3535,1445,1075,500,2800,5,1,288968884,10417,0.00,0.00,12,0.10,0.00,0.00,4043,20240816,-10.83,2880,20241209,25.17,3620,-0.41,20250306,3015,19.57,20250203,4055,-11.10,20240816,2880,25.17,20241209,0.00,N,330590,500,1444 억,,22652677,N,N,44,N,00,N
20250306,141106,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3600,10,2,0.28,808806000,224673,53.71,3590,3620,3560,4665,2515,3590,3599.93,7.84,0,22128,3663,3626,3553,3516,3443,3645,3535,1445,1075,500,2800,5,1,288968884,10403,0.00,0.00,12,0.08,0.00,0.00,4043,20240816,-10.96,2880,20241209,25.00,3620,-0.55,20250306,3015,19.40,20250203,4055,-11.22,20240816,2880,25.00,20241209,0.00,N,330590,500,1444 억,,22652677,N,N,44,N,00,N
20250306,131106,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3595,5,2,0.14,648962585,180230,43.08,3590,3620,3560,4665,2515,3590,3600.75,7.84,0,38438,3663,3626,3553,3516,3443,3645,3535,1445,1075,500,2800,5,1,288968884,10388,0.00,0.00,12,0.06,0.00,0.00,4043,20240816,-11.08,2880,20241209,24.83,3620,-0.69,20250306,3015,19.24,20250203,4055,-11.34,20240816,2880,24.83,20241209,0.00,N,330590,500,1444 억,,22652677,N,N,44,N,00,N
20250306,121106,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3600,10,2,0.28,557963741,154947,37.04,3590,3620,3560,4665,2515,3590,3601.00,7.84,0,41193,3663,3626,3553,3516,3443,3645,3535,1445,1075,500,2800,5,1,288968884,10403,0.00,0.00,12,0.05,0.00,0.00,4043,20240816,-10.96,2880,20241209,25.00,3620,-0.55,20250306,3015,19.40,20250203,4055,-11.22,20240816,2880,25.00,20241209,0.00,N,330590,500,1444 억,,22652677,N,N,44,N,00,N
20250306,111102,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3595,5,2,0.14,464876456,129098,30.86,3590,3620,3560,4665,2515,3590,3600.96,7.84,0,36226,3663,3626,3553,3516,3443,3645,3535,1445,1075,500,2800,5,1,288968884,10388,0.00,0.00,12,0.04,0.00,0.00,4043,20240816,-11.08,2880,20241209,24.83,3620,-0.69,20250306,3015,19.24,20250203,4055,-11.34,20240816,2880,24.83,20241209,0.00,N,330590,500,1444 억,,22652677,N,N,44,N,00,N
20250306,101105,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3610,20,2,0.56,247720578,68814,16.45,3590,3620,3560,4665,2515,3590,3599.86,7.84,0,23402,3663,3626,3553,3516,3443,3645,3535,1445,1075,500,2800,5,1,288968884,10432,0.00,0.00,12,0.02,0.00,0.00,4043,20240816,-10.71,2880,20241209,25.35,3620,-0.28,20250306,3015,19.73,20250203,4055,-10.97,20240816,2880,25.35,20241209,0.00,N,330590,500,1444 억,,22652677,N,N,44,N,00,N
20250306,091109,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3600,10,2,0.28,37521155,10452,2.50,3590,3610,3560,4665,2515,3590,3589.85,7.84,0,-165,3663,3626,3553,3516,3443,3645,3535,1445,1075,500,2800,5,1,288968884,10403,0.00,0.00,12,0.00,0.00,0.00,4043,20240816,-10.96,2880,20241209,25.00,3610,-0.28,20250306,3015,19.40,20250203,4055,-11.22,20240816,2880,25.00,20241209,0.00,N,330590,500,1444 억,,22652677,N,N,44,N,00,N
20250305,161052,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3590,65,2,1.84,1491525159,418055,169.84,3480,3590,3480,4580,2470,3525,3567.77,7.78,0,161322,3548,3536,3518,3506,3488,3542,3512,1445,1055,500,2740,5,1,288968884,10374,0.00,0.00,12,0.14,0.00,0.00,4043,20240816,-11.20,2880,20241209,24.65,3590,0.00,20250305,3015,19.07,20250203,4055,-11.47,20240816,2880,24.65,20241209,0.00,N,330590,500,1444 억,,22478087,N,N,44,N,00,N
20250305,151057,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3585,60,2,1.70,1325168324,371656,150.99,3480,3585,3480,4580,2470,3525,3565.58,7.78,0,153279,3548,3536,3518,3506,3488,3542,3512,1445,1055,500,2740,5,1,288968884,10360,0.00,0.00,12,0.13,0.00,0.00,4043,20240816,-11.33,2880,20241209,24.48,3585,0.00,20250305,3015,18.91,20250203,4055,-11.59,20240816,2880,24.48,20241209,0.00,N,330590,500,1444 억,,22478087,N,N,7,N,00,N
20250305,141057,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3580,55,2,1.56,1133101065,318038,129.21,3480,3580,3480,4580,2470,3525,3562.79,7.78,0,155765,3548,3536,3518,3506,3488,3542,3512,1445,1055,500,2740,5,1,288968884,10345,0.00,0.00,12,0.11,0.00,0.00,4043,20240816,-11.45,2880,20241209,24.31,3580,0.00,20250305,3015,18.74,20250203,4055,-11.71,20240816,2880,24.31,20241209,0.00,N,330590,500,1444 억,,22478087,N,N,7,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 161106 55 60.00 KOSPI 리츠 N N N Y 60 N 3605 15 2 0.42 1095085311 304149 72.71 3590 3620 3560 4665 2515 3590 3600.49 7.84 0 5150 3663 3626 3553 3516 3443 3645 3535 1445 1075 500 2800 5 1 288968884 10417 0.00 0.00 12 0.11 0.00 0.00 4043 20240816 -10.83 2880 20241209 25.17 3620 -0.41 20250306 3015 19.57 20250203 4055 -11.10 20240816 2880 25.17 20241209 0.00 N 330590 500 1444 억 22652677 N N 87 N 00 N
3 20250306 151106 55 60.00 KOSPI 리츠 N N N Y 60 N 3605 15 2 0.42 1015485874 282065 67.43 3590 3620 3560 4665 2515 3590 3600.18 7.84 0 14337 3663 3626 3553 3516 3443 3645 3535 1445 1075 500 2800 5 1 288968884 10417 0.00 0.00 12 0.10 0.00 0.00 4043 20240816 -10.83 2880 20241209 25.17 3620 -0.41 20250306 3015 19.57 20250203 4055 -11.10 20240816 2880 25.17 20241209 0.00 N 330590 500 1444 억 22652677 N N 44 N 00 N
4 20250306 141106 55 60.00 KOSPI 리츠 N N N Y 60 N 3600 10 2 0.28 808806000 224673 53.71 3590 3620 3560 4665 2515 3590 3599.93 7.84 0 22128 3663 3626 3553 3516 3443 3645 3535 1445 1075 500 2800 5 1 288968884 10403 0.00 0.00 12 0.08 0.00 0.00 4043 20240816 -10.96 2880 20241209 25.00 3620 -0.55 20250306 3015 19.40 20250203 4055 -11.22 20240816 2880 25.00 20241209 0.00 N 330590 500 1444 억 22652677 N N 44 N 00 N
5 20250306 131106 55 60.00 KOSPI 리츠 N N N Y 60 N 3595 5 2 0.14 648962585 180230 43.08 3590 3620 3560 4665 2515 3590 3600.75 7.84 0 38438 3663 3626 3553 3516 3443 3645 3535 1445 1075 500 2800 5 1 288968884 10388 0.00 0.00 12 0.06 0.00 0.00 4043 20240816 -11.08 2880 20241209 24.83 3620 -0.69 20250306 3015 19.24 20250203 4055 -11.34 20240816 2880 24.83 20241209 0.00 N 330590 500 1444 억 22652677 N N 44 N 00 N
6 20250306 121106 55 60.00 KOSPI 리츠 N N N Y 60 N 3600 10 2 0.28 557963741 154947 37.04 3590 3620 3560 4665 2515 3590 3601.00 7.84 0 41193 3663 3626 3553 3516 3443 3645 3535 1445 1075 500 2800 5 1 288968884 10403 0.00 0.00 12 0.05 0.00 0.00 4043 20240816 -10.96 2880 20241209 25.00 3620 -0.55 20250306 3015 19.40 20250203 4055 -11.22 20240816 2880 25.00 20241209 0.00 N 330590 500 1444 억 22652677 N N 44 N 00 N
7 20250306 111102 55 60.00 KOSPI 리츠 N N N Y 60 N 3595 5 2 0.14 464876456 129098 30.86 3590 3620 3560 4665 2515 3590 3600.96 7.84 0 36226 3663 3626 3553 3516 3443 3645 3535 1445 1075 500 2800 5 1 288968884 10388 0.00 0.00 12 0.04 0.00 0.00 4043 20240816 -11.08 2880 20241209 24.83 3620 -0.69 20250306 3015 19.24 20250203 4055 -11.34 20240816 2880 24.83 20241209 0.00 N 330590 500 1444 억 22652677 N N 44 N 00 N
8 20250306 101105 55 60.00 KOSPI 리츠 N N N Y 60 N 3610 20 2 0.56 247720578 68814 16.45 3590 3620 3560 4665 2515 3590 3599.86 7.84 0 23402 3663 3626 3553 3516 3443 3645 3535 1445 1075 500 2800 5 1 288968884 10432 0.00 0.00 12 0.02 0.00 0.00 4043 20240816 -10.71 2880 20241209 25.35 3620 -0.28 20250306 3015 19.73 20250203 4055 -10.97 20240816 2880 25.35 20241209 0.00 N 330590 500 1444 억 22652677 N N 44 N 00 N
9 20250306 091109 55 60.00 KOSPI 리츠 N N N Y 60 N 3600 10 2 0.28 37521155 10452 2.50 3590 3610 3560 4665 2515 3590 3589.85 7.84 0 -165 3663 3626 3553 3516 3443 3645 3535 1445 1075 500 2800 5 1 288968884 10403 0.00 0.00 12 0.00 0.00 0.00 4043 20240816 -10.96 2880 20241209 25.00 3610 -0.28 20250306 3015 19.40 20250203 4055 -11.22 20240816 2880 25.00 20241209 0.00 N 330590 500 1444 억 22652677 N N 44 N 00 N
10 20250305 161052 55 60.00 KOSPI 리츠 N N N Y 60 N 3590 65 2 1.84 1491525159 418055 169.84 3480 3590 3480 4580 2470 3525 3567.77 7.78 0 161322 3548 3536 3518 3506 3488 3542 3512 1445 1055 500 2740 5 1 288968884 10374 0.00 0.00 12 0.14 0.00 0.00 4043 20240816 -11.20 2880 20241209 24.65 3590 0.00 20250305 3015 19.07 20250203 4055 -11.47 20240816 2880 24.65 20241209 0.00 N 330590 500 1444 억 22478087 N N 44 N 00 N
11 20250305 151057 55 60.00 KOSPI 리츠 N N N Y 60 N 3585 60 2 1.70 1325168324 371656 150.99 3480 3585 3480 4580 2470 3525 3565.58 7.78 0 153279 3548 3536 3518 3506 3488 3542 3512 1445 1055 500 2740 5 1 288968884 10360 0.00 0.00 12 0.13 0.00 0.00 4043 20240816 -11.33 2880 20241209 24.48 3585 0.00 20250305 3015 18.91 20250203 4055 -11.59 20240816 2880 24.48 20241209 0.00 N 330590 500 1444 억 22478087 N N 7 N 00 N
12 20250305 141057 55 60.00 KOSPI 리츠 N N N Y 60 N 3580 55 2 1.56 1133101065 318038 129.21 3480 3580 3480 4580 2470 3525 3562.79 7.78 0 155765 3548 3536 3518 3506 3488 3542 3512 1445 1055 500 2740 5 1 288968884 10345 0.00 0.00 12 0.11 0.00 0.00 4043 20240816 -11.45 2880 20241209 24.31 3580 0.00 20250305 3015 18.74 20250203 4055 -11.71 20240816 2880 24.31 20241209 0.00 N 330590 500 1444 억 22478087 N N 7 N 00 N