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
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
20250306,161110,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4415,45,2,1.03,390354765,89212,152.58,4340,4420,4340,5680,3060,4370,4375.56,2.17,0,7214,4413,4391,4348,4326,4283,4402,4337,514,1310,1000,3050,5,1,51443469,2271,0.00,0.00,08,0.17,0.00,0.00,5580,20240920,-20.88,4120,20241210,7.16,4465,-1.12,20250103,4120,7.16,20250124,5580,-20.88,20240920,4120,7.16,20241210,0.02,N,334890,1000,514 억,,1117635,N,N,0,N,00,N
20250306,151110,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4405,35,2,0.80,371342550,84889,145.19,4340,4420,4340,5680,3060,4370,4374.45,2.17,0,8200,4413,4391,4348,4326,4283,4402,4337,514,1310,1000,3050,5,1,51443469,2266,0.00,0.00,08,0.17,0.00,0.00,5580,20240920,-21.06,4120,20241210,6.92,4465,-1.34,20250103,4120,6.92,20250124,5580,-21.06,20240920,4120,6.92,20241210,0.02,N,334890,1000,514 억,,1117635,N,N,0,N,00,N
20250306,141110,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4355,-15,5,-0.34,120091975,27485,47.01,4340,4390,4340,5680,3060,4370,4369.36,2.17,0,2569,4413,4391,4348,4326,4283,4402,4337,514,1310,1000,3050,5,1,51443469,2240,0.00,0.00,08,0.05,0.00,0.00,5580,20240920,-21.95,4120,20241210,5.70,4465,-2.46,20250103,4120,5.70,20250124,5580,-21.95,20240920,4120,5.70,20241210,0.02,N,334890,1000,514 억,,1117635,N,N,0,N,00,N
20250306,131110,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4375,5,2,0.11,78753029,18002,30.79,4340,4390,4340,5680,3060,4370,4374.68,2.17,0,-120,4413,4391,4348,4326,4283,4402,4337,514,1310,1000,3050,5,1,51443469,2251,0.00,0.00,08,0.03,0.00,0.00,5580,20240920,-21.59,4120,20241210,6.19,4465,-2.02,20250103,4120,6.19,20250124,5580,-21.59,20240920,4120,6.19,20241210,0.02,N,334890,1000,514 억,,1117635,N,N,0,N,00,N
20250306,121109,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4370,0,3,0.00,66604964,15224,26.04,4340,4390,4340,5680,3060,4370,4375.00,2.17,0,1555,4413,4391,4348,4326,4283,4402,4337,514,1310,1000,3050,5,1,51443469,2248,0.00,0.00,08,0.03,0.00,0.00,5580,20240920,-21.68,4120,20241210,6.07,4465,-2.13,20250103,4120,6.07,20250124,5580,-21.68,20240920,4120,6.07,20241210,0.02,N,334890,1000,514 억,,1117635,N,N,0,N,00,N
20250306,111106,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4380,10,2,0.23,59597104,13622,23.30,4340,4390,4340,5680,3060,4370,4375.06,2.17,0,1723,4413,4391,4348,4326,4283,4402,4337,514,1310,1000,3050,5,1,51443469,2253,0.00,0.00,08,0.03,0.00,0.00,5580,20240920,-21.51,4120,20241210,6.31,4465,-1.90,20250103,4120,6.31,20250124,5580,-21.51,20240920,4120,6.31,20241210,0.02,N,334890,1000,514 억,,1117635,N,N,0,N,00,N
20250306,101109,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4380,10,2,0.23,46799950,10701,18.30,4340,4390,4340,5680,3060,4370,4373.42,2.17,0,3112,4413,4391,4348,4326,4283,4402,4337,514,1310,1000,3050,5,1,51443469,2253,0.00,0.00,08,0.02,0.00,0.00,5580,20240920,-21.51,4120,20241210,6.31,4465,-1.90,20250103,4120,6.31,20250124,5580,-21.51,20240920,4120,6.31,20241210,0.02,N,334890,1000,514 억,,1117635,N,N,0,N,00,N
20250306,091112,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4375,5,2,0.11,1107475,255,0.44,4340,4380,4340,5680,3060,4370,4343.04,2.17,0,0,4413,4391,4348,4326,4283,4402,4337,514,1310,1000,3050,5,1,51443469,2251,0.00,0.00,08,0.00,0.00,0.00,5580,20240920,-21.59,4120,20241210,6.19,4465,-2.02,20250103,4120,6.19,20250124,5580,-21.59,20240920,4120,6.19,20241210,0.02,N,334890,1000,514 억,,1117635,N,N,0,N,00,N
20250305,161056,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4370,30,2,0.69,253168439,58338,107.29,4305,4370,4305,5640,3040,4340,4339.68,2.16,0,-8798,4373,4356,4328,4311,4283,4362,4317,514,1300,1000,3030,5,1,51443469,2248,0.00,0.00,08,0.11,0.00,0.00,5580,20240920,-21.68,4120,20241210,6.07,4465,-2.13,20250103,4120,6.07,20250124,5580,-21.68,20240920,4120,6.07,20241210,0.02,N,334890,1000,514 억,,1112227,N,Y,0,N,00,N
20250305,151101,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4355,15,2,0.35,250095149,57632,106.00,4305,4365,4305,5640,3040,4340,4339.52,2.16,0,-8682,4373,4356,4328,4311,4283,4362,4317,514,1300,1000,3030,5,1,51443469,2240,0.00,0.00,08,0.11,0.00,0.00,5580,20240920,-21.95,4120,20241210,5.70,4465,-2.46,20250103,4120,5.70,20250124,5580,-21.95,20240920,4120,5.70,20241210,0.02,N,334890,1000,514 억,,1112227,N,N,0,N,00,N
20250305,141100,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4340,0,3,0.00,233572485,53832,99.01,4305,4360,4305,5640,3040,4340,4338.92,2.16,0,-9432,4373,4356,4328,4311,4283,4362,4317,514,1300,1000,3030,5,1,51443469,2233,0.00,0.00,08,0.10,0.00,0.00,5580,20240920,-22.22,4120,20241210,5.34,4465,-2.80,20250103,4120,5.34,20250124,5580,-22.22,20240920,4120,5.34,20241210,0.02,N,334890,1000,514 억,,1112227,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 161110 57 100.00 KOSPI 리츠 N N N N N 4415 45 2 1.03 390354765 89212 152.58 4340 4420 4340 5680 3060 4370 4375.56 2.17 0 7214 4413 4391 4348 4326 4283 4402 4337 514 1310 1000 3050 5 1 51443469 2271 0.00 0.00 08 0.17 0.00 0.00 5580 20240920 -20.88 4120 20241210 7.16 4465 -1.12 20250103 4120 7.16 20250124 5580 -20.88 20240920 4120 7.16 20241210 0.02 N 334890 1000 514 억 1117635 N N 0 N 00 N
3 20250306 151110 57 100.00 KOSPI 리츠 N N N N N 4405 35 2 0.80 371342550 84889 145.19 4340 4420 4340 5680 3060 4370 4374.45 2.17 0 8200 4413 4391 4348 4326 4283 4402 4337 514 1310 1000 3050 5 1 51443469 2266 0.00 0.00 08 0.17 0.00 0.00 5580 20240920 -21.06 4120 20241210 6.92 4465 -1.34 20250103 4120 6.92 20250124 5580 -21.06 20240920 4120 6.92 20241210 0.02 N 334890 1000 514 억 1117635 N N 0 N 00 N
4 20250306 141110 57 100.00 KOSPI 리츠 N N N N N 4355 -15 5 -0.34 120091975 27485 47.01 4340 4390 4340 5680 3060 4370 4369.36 2.17 0 2569 4413 4391 4348 4326 4283 4402 4337 514 1310 1000 3050 5 1 51443469 2240 0.00 0.00 08 0.05 0.00 0.00 5580 20240920 -21.95 4120 20241210 5.70 4465 -2.46 20250103 4120 5.70 20250124 5580 -21.95 20240920 4120 5.70 20241210 0.02 N 334890 1000 514 억 1117635 N N 0 N 00 N
5 20250306 131110 57 100.00 KOSPI 리츠 N N N N N 4375 5 2 0.11 78753029 18002 30.79 4340 4390 4340 5680 3060 4370 4374.68 2.17 0 -120 4413 4391 4348 4326 4283 4402 4337 514 1310 1000 3050 5 1 51443469 2251 0.00 0.00 08 0.03 0.00 0.00 5580 20240920 -21.59 4120 20241210 6.19 4465 -2.02 20250103 4120 6.19 20250124 5580 -21.59 20240920 4120 6.19 20241210 0.02 N 334890 1000 514 억 1117635 N N 0 N 00 N
6 20250306 121109 57 100.00 KOSPI 리츠 N N N N N 4370 0 3 0.00 66604964 15224 26.04 4340 4390 4340 5680 3060 4370 4375.00 2.17 0 1555 4413 4391 4348 4326 4283 4402 4337 514 1310 1000 3050 5 1 51443469 2248 0.00 0.00 08 0.03 0.00 0.00 5580 20240920 -21.68 4120 20241210 6.07 4465 -2.13 20250103 4120 6.07 20250124 5580 -21.68 20240920 4120 6.07 20241210 0.02 N 334890 1000 514 억 1117635 N N 0 N 00 N
7 20250306 111106 57 100.00 KOSPI 리츠 N N N N N 4380 10 2 0.23 59597104 13622 23.30 4340 4390 4340 5680 3060 4370 4375.06 2.17 0 1723 4413 4391 4348 4326 4283 4402 4337 514 1310 1000 3050 5 1 51443469 2253 0.00 0.00 08 0.03 0.00 0.00 5580 20240920 -21.51 4120 20241210 6.31 4465 -1.90 20250103 4120 6.31 20250124 5580 -21.51 20240920 4120 6.31 20241210 0.02 N 334890 1000 514 억 1117635 N N 0 N 00 N
8 20250306 101109 57 100.00 KOSPI 리츠 N N N N N 4380 10 2 0.23 46799950 10701 18.30 4340 4390 4340 5680 3060 4370 4373.42 2.17 0 3112 4413 4391 4348 4326 4283 4402 4337 514 1310 1000 3050 5 1 51443469 2253 0.00 0.00 08 0.02 0.00 0.00 5580 20240920 -21.51 4120 20241210 6.31 4465 -1.90 20250103 4120 6.31 20250124 5580 -21.51 20240920 4120 6.31 20241210 0.02 N 334890 1000 514 억 1117635 N N 0 N 00 N
9 20250306 091112 57 100.00 KOSPI 리츠 N N N N N 4375 5 2 0.11 1107475 255 0.44 4340 4380 4340 5680 3060 4370 4343.04 2.17 0 0 4413 4391 4348 4326 4283 4402 4337 514 1310 1000 3050 5 1 51443469 2251 0.00 0.00 08 0.00 0.00 0.00 5580 20240920 -21.59 4120 20241210 6.19 4465 -2.02 20250103 4120 6.19 20250124 5580 -21.59 20240920 4120 6.19 20241210 0.02 N 334890 1000 514 억 1117635 N N 0 N 00 N
10 20250305 161056 57 100.00 KOSPI 리츠 N N N N N 4370 30 2 0.69 253168439 58338 107.29 4305 4370 4305 5640 3040 4340 4339.68 2.16 0 -8798 4373 4356 4328 4311 4283 4362 4317 514 1300 1000 3030 5 1 51443469 2248 0.00 0.00 08 0.11 0.00 0.00 5580 20240920 -21.68 4120 20241210 6.07 4465 -2.13 20250103 4120 6.07 20250124 5580 -21.68 20240920 4120 6.07 20241210 0.02 N 334890 1000 514 억 1112227 N Y 0 N 00 N
11 20250305 151101 57 100.00 KOSPI 리츠 N N N N N 4355 15 2 0.35 250095149 57632 106.00 4305 4365 4305 5640 3040 4340 4339.52 2.16 0 -8682 4373 4356 4328 4311 4283 4362 4317 514 1300 1000 3030 5 1 51443469 2240 0.00 0.00 08 0.11 0.00 0.00 5580 20240920 -21.95 4120 20241210 5.70 4465 -2.46 20250103 4120 5.70 20250124 5580 -21.95 20240920 4120 5.70 20241210 0.02 N 334890 1000 514 억 1112227 N N 0 N 00 N
12 20250305 141100 57 100.00 KOSPI 리츠 N N N N N 4340 0 3 0.00 233572485 53832 99.01 4305 4360 4305 5640 3040 4340 4338.92 2.16 0 -9432 4373 4356 4328 4311 4283 4362 4317 514 1300 1000 3030 5 1 51443469 2233 0.00 0.00 08 0.10 0.00 0.00 5580 20240920 -22.22 4120 20241210 5.34 4465 -2.80 20250103 4120 5.34 20250124 5580 -22.22 20240920 4120 5.34 20241210 0.02 N 334890 1000 514 억 1112227 N N 0 N 00 N